{"t":"PG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.2431,0.2465,0.2431,0.2445,192000.0],["1962-01-03",0.2445,0.2445,0.2398,0.2418,428800.0],["1962-01-04",0.2418,0.2425,0.2378,0.2378,326400.0],["1962-01-05",0.2378,0.2384,0.2331,0.2361,544000.0],["1962-01-08",0.2348,0.2348,0.2271,0.2298,1523200.0],["1962-01-09",0.2298,0.2331,0.2284,0.2294,499200.0],["1962-01-10",0.2294,0.2318,0.2281,0.2301,300800.0],["1962-01-11",0.2301,0.2318,0.2298,0.2298,371200.0],["1962-01-12",0.2298,0.2331,0.2298,0.2311,390400.0],["1962-01-15",0.2311,0.2318,0.2284,0.2298,281600.0],["1962-01-16",0.2308,0.2321,0.2294,0.2308,236800.0],["1962-01-17",0.2308,0.2311,0.2227,0.2227,377600.0],["1962-01-18",0.2227,0.2237,0.2221,0.2237,544000.0],["1962-01-19",0.2237,0.2251,0.2231,0.2237,697600.0],["1962-01-22",0.2237,0.2254,0.2227,0.2241,646400.0],["1962-01-23",0.2241,0.2251,0.2234,0.2237,332800.0],["1962-01-24",0.2237,0.2241,0.2207,0.2217,422400.0],["1962-01-25",0.2217,0.2241,0.2207,0.2227,294400.0],["1962-01-26",0.2227,0.2237,0.2207,0.2207,230400.0],["1962-01-29",0.2207,0.2221,0.22,0.22,313600.0],["1962-01-30",0.22,0.2214,0.218,0.22,294400.0],["1962-01-31",0.2214,0.2241,0.2214,0.2221,422400.0],["1962-02-01",0.2221,0.2241,0.2221,0.2227,435200.0],["1962-02-02",0.2227,0.2241,0.2221,0.2234,595200.0],["1962-02-05",0.2227,0.2227,0.2207,0.2221,396800.0],["1962-02-06",0.2221,0.2221,0.22,0.2217,249600.0],["1962-02-07",0.2217,0.2221,0.2207,0.2217,268800.0],["1962-02-08",0.2217,0.2221,0.2194,0.22,403200.0],["1962-02-09",0.22,0.221,0.219,0.219,396800.0],["1962-02-12",0.219,0.2197,0.219,0.2197,134400.0],["1962-02-13",0.2197,0.2204,0.219,0.219,345600.0],["1962-02-14",0.219,0.2197,0.2177,0.219,422400.0],["1962-02-15",0.219,0.2197,0.2187,0.2197,281600.0],["1962-02-16",0.2197,0.2197,0.2177,0.2187,486400.0],["1962-02-19",0.2187,0.2187,0.2174,0.2174,281600.0],["1962-02-20",0.2174,0.2174,0.2157,0.2163,460800.0],["1962-02-21",0.216,0.216,0.2127,0.2147,531200.0],["1962-02-23",0.2147,0.2167,0.214,0.2147,332800.0],["1962-02-26",0.2147,0.2157,0.2137,0.2137,326400.0],["1962-02-27",0.2137,0.2147,0.2127,0.214,480000.0],["1962-02-28",0.214,0.2147,0.2127,0.2133,326400.0],["1962-03-01",0.2143,0.2153,0.2143,0.2153,268800.0],["1962-03-02",0.2153,0.2153,0.213,0.2137,313600.0],["1962-03-05",0.2137,0.2147,0.213,0.214,198400.0],["1962-03-06",0.214,0.2153,0.2123,0.2147,294400.0],["1962-03-07",0.2147,0.2153,0.2137,0.2147,275200.0],["1962-03-08",0.215,0.2174,0.215,0.2174,390400.0],["1962-03-09",0.2177,0.2187,0.2177,0.2184,358400.0],["1962-03-12",0.2184,0.2194,0.218,0.2194,332800.0],["1962-03-13",0.2197,0.2221,0.2197,0.2207,473600.0],["1962-03-14",0.2214,0.2251,0.2214,0.2251,480000.0],["1962-03-15",0.2251,0.2251,0.2227,0.2234,512000.0],["1962-03-16",0.2234,0.2234,0.221,0.2224,211200.0],["1962-03-19",0.2224,0.2224,0.2207,0.2214,262400.0],["1962-03-20",0.2214,0.2224,0.221,0.2217,256000.0],["1962-03-21",0.2217,0.2261,0.2217,0.2241,640000.0],["1962-03-22",0.2247,0.2294,0.2247,0.2288,390400.0],["1962-03-23",0.2288,0.2321,0.2274,0.2288,345600.0],["1962-03-26",0.2288,0.2301,0.2234,0.2234,249600.0],["1962-03-27",0.2234,0.2267,0.2234,0.2234,185600.0],["1962-03-28",0.2247,0.2281,0.2247,0.2281,256000.0],["1962-03-29",0.2281,0.2304,0.2278,0.2294,288000.0],["1962-03-30",0.2294,0.2321,0.2288,0.2301,876800.0],["1962-04-02",0.2301,0.2304,0.2284,0.2284,691200.0],["1962-04-03",0.2271,0.2271,0.2247,0.2254,364800.0],["1962-04-04",0.2254,0.2264,0.2244,0.2247,281600.0],["1962-04-05",0.2267,0.2288,0.2267,0.2288,364800.0],["1962-04-06",0.2288,0.2314,0.2281,0.2281,364800.0],["1962-04-09",0.2281,0.2281,0.2247,0.2264,320000.0],["1962-04-10",0.2264,0.2281,0.2241,0.2264,544000.0],["1962-04-11",0.2271,0.2281,0.2271,0.2274,172800.0],["1962-04-12",0.2274,0.2274,0.2254,0.2254,307200.0],["1962-04-13",0.2254,0.2274,0.2234,0.2251,332800.0],["1962-04-16",0.2261,0.2261,0.2244,0.2251,288000.0],["1962-04-17",0.2251,0.2264,0.2251,0.2251,224000.0],["1962-04-18",0.2251,0.2271,0.2251,0.2257,288000.0],["1962-04-19",0.2257,0.2271,0.2257,0.2264,243200.0],["1962-04-23",0.2271,0.2291,0.2271,0.2284,409600.0],["1962-04-24",0.2284,0.2284,0.2251,0.2251,262400.0],["1962-04-25",0.2251,0.2271,0.2251,0.2261,288000.0],["1962-04-26",0.2254,0.2254,0.2224,0.223,384000.0],["1962-04-27",0.223,0.2257,0.2207,0.221,352000.0],["1962-04-30",0.221,0.223,0.2156,0.2177,454400.0],["1962-05-01",0.2177,0.218,0.2129,0.2163,665600.0],["1962-05-02",0.2163,0.2204,0.2136,0.215,550400.0],["1962-05-03",0.2156,0.2183,0.2156,0.2183,448000.0],["1962-05-04",0.2183,0.219,0.2163,0.2183,224000.0],["1962-05-07",0.219,0.2251,0.219,0.2217,339200.0],["1962-05-08",0.2217,0.223,0.217,0.217,307200.0],["1962-05-09",0.217,0.2183,0.2156,0.216,249600.0],["1962-05-10",0.216,0.217,0.2133,0.214,435200.0],["1962-05-11",0.214,0.2146,0.2062,0.2072,563200.0],["1962-05-14",0.2072,0.2075,0.1961,0.2069,710400.0],["1962-05-15",0.2102,0.2129,0.2102,0.2126,473600.0],["1962-05-16",0.2126,0.215,0.2123,0.2123,480000.0],["1962-05-17",0.2099,0.2099,0.2075,0.2089,672000.0],["1962-05-18",0.2089,0.2089,0.2069,0.2089,428800.0],["1962-05-21",0.2089,0.2116,0.2082,0.2113,198400.0],["1962-05-22",0.2109,0.2109,0.2069,0.2069,243200.0],["1962-05-23",0.2069,0.2072,0.2022,0.2022,377600.0],["1962-05-24",0.2022,0.2059,0.2001,0.2005,627200.0],["1962-05-25",0.2005,0.2015,0.1947,0.1988,627200.0],["1962-05-28",0.1968,0.1968,0.1846,0.1887,934400.0],["1962-05-29",0.1887,0.1887,0.1732,0.1887,1555200.0],["1962-05-31",0.1947,0.1995,0.1947,0.1954,825600.0],["1962-06-01",0.1947,0.1947,0.1917,0.1921,595200.0],["1962-06-04",0.1921,0.1931,0.1853,0.186,595200.0],["1962-06-05",0.186,0.1877,0.184,0.184,697600.0],["1962-06-06",0.185,0.1887,0.185,0.1867,518400.0],["1962-06-07",0.1867,0.1883,0.1856,0.1883,300800.0],["1962-06-08",0.1883,0.1887,0.1867,0.1877,460800.0],["1962-06-11",0.1877,0.1877,0.185,0.186,320000.0],["1962-06-12",0.184,0.184,0.1766,0.1766,550400.0],["1962-06-13",0.1766,0.1819,0.1725,0.1725,704000.0],["1962-06-14",0.1725,0.1745,0.1671,0.1671,755200.0],["1962-06-15",0.1671,0.1749,0.1658,0.1749,1088000.0],["1962-06-18",0.1749,0.1766,0.1685,0.1752,518400.0],["1962-06-19",0.1739,0.1739,0.1691,0.1712,236800.0],["1962-06-20",0.1712,0.1749,0.1698,0.1698,377600.0],["1962-06-21",0.1691,0.1691,0.1654,0.1654,563200.0],["1962-06-22",0.1651,0.1651,0.1607,0.1607,800000.0],["1962-06-25",0.1607,0.1617,0.152,0.1604,1164800.0],["1962-06-26",0.1604,0.1637,0.1553,0.1577,646400.0],["1962-06-27",0.1577,0.1584,0.1557,0.1573,377600.0],["1962-06-28",0.1611,0.1658,0.1611,0.1658,748800.0],["1962-06-29",0.1678,0.1718,0.1678,0.1685,409600.0],["1962-07-02",0.1685,0.1752,0.1671,0.1739,428800.0],["1962-07-03",0.1739,0.1752,0.1739,0.1752,390400.0],["1962-07-05",0.1752,0.1772,0.1745,0.1755,512000.0],["1962-07-06",0.1749,0.1749,0.1705,0.1732,307200.0],["1962-07-09",0.1732,0.1745,0.1712,0.1745,294400.0],["1962-07-10",0.1762,0.1833,0.1762,0.1769,710400.0],["1962-07-11",0.1786,0.1806,0.1786,0.1799,409600.0],["1962-07-12",0.1806,0.1819,0.1806,0.1813,326400.0],["1962-07-13",0.1813,0.1833,0.1803,0.1833,377600.0],["1962-07-16",0.1819,0.1819,0.1772,0.1819,160000.0],["1962-07-17",0.183,0.1836,0.1809,0.1813,384000.0],["1962-07-18",0.1796,0.1796,0.1762,0.1765,300800.0],["1962-07-19",0.1765,0.1796,0.1762,0.1762,224000.0],["1962-07-20",0.1765,0.1826,0.1765,0.1826,268800.0],["1962-07-23",0.1813,0.1813,0.1789,0.1813,217600.0],["1962-07-24",0.1809,0.1809,0.1802,0.1802,211200.0],["1962-07-25",0.1802,0.1802,0.1792,0.1796,243200.0],["1962-07-26",0.1823,0.1836,0.1823,0.183,288000.0],["1962-07-27",0.183,0.1857,0.1816,0.1857,384000.0],["1962-07-30",0.1857,0.1887,0.1857,0.1887,204800.0],["1962-07-31",0.1887,0.1911,0.188,0.1884,352000.0],["1962-08-01",0.1884,0.1884,0.1863,0.1874,275200.0],["1962-08-02",0.1877,0.1904,0.1877,0.1897,249600.0],["1962-08-03",0.1897,0.1904,0.1887,0.1887,166400.0],["1962-08-06",0.1887,0.1894,0.1877,0.1877,512000.0],["1962-08-07",0.187,0.187,0.185,0.185,236800.0],["1962-08-08",0.185,0.186,0.1843,0.1857,358400.0],["1962-08-09",0.1857,0.1863,0.184,0.184,166400.0],["1962-08-10",0.1847,0.1877,0.1847,0.1857,224000.0],["1962-08-13",0.1857,0.186,0.1847,0.185,192000.0],["1962-08-14",0.185,0.188,0.185,0.1867,409600.0],["1962-08-15",0.1874,0.1884,0.1874,0.1874,179200.0],["1962-08-16",0.1877,0.1887,0.1877,0.1884,243200.0],["1962-08-17",0.1884,0.1894,0.188,0.188,288000.0],["1962-08-20",0.188,0.1908,0.188,0.1897,499200.0],["1962-08-21",0.1897,0.1904,0.1874,0.1884,326400.0],["1962-08-22",0.1884,0.1897,0.187,0.1897,192000.0],["1962-08-23",0.1897,0.1921,0.1897,0.1908,396800.0],["1962-08-24",0.1894,0.1894,0.1874,0.1891,192000.0],["1962-08-27",0.1891,0.1894,0.1877,0.1884,204800.0],["1962-08-28",0.187,0.187,0.1857,0.1857,243200.0],["1962-08-29",0.1857,0.1863,0.1847,0.1863,172800.0],["1962-08-30",0.1863,0.188,0.1863,0.1867,224000.0],["1962-08-31",0.1867,0.188,0.1857,0.1867,153600.0],["1962-09-04",0.1867,0.187,0.185,0.185,230400.0],["1962-09-05",0.1843,0.1843,0.1796,0.1796,640000.0],["1962-09-06",0.1796,0.1816,0.1769,0.1786,659200.0],["1962-09-07",0.1789,0.1809,0.1789,0.1792,294400.0],["1962-09-10",0.1792,0.1802,0.1782,0.1802,121600.0],["1962-09-11",0.1809,0.1836,0.1809,0.1823,198400.0],["1962-09-12",0.1823,0.1843,0.1816,0.183,160000.0],["1962-09-13",0.183,0.1833,0.1802,0.1802,428800.0],["1962-09-14",0.1802,0.1813,0.1775,0.1813,243200.0],["1962-09-17",0.1816,0.185,0.1816,0.1843,185600.0],["1962-09-18",0.1843,0.185,0.1826,0.1826,307200.0],["1962-09-19",0.1826,0.1833,0.1819,0.1833,153600.0],["1962-09-20",0.1833,0.1836,0.1819,0.1819,198400.0],["1962-09-21",0.1809,0.1809,0.1748,0.1748,352000.0],["1962-09-24",0.1728,0.1728,0.1677,0.1708,448000.0],["1962-09-25",0.1708,0.1718,0.1697,0.1708,307200.0],["1962-09-26",0.1701,0.1701,0.1653,0.166,390400.0],["1962-09-27",0.166,0.167,0.1647,0.1647,332800.0],["1962-09-28",0.1647,0.1674,0.1643,0.166,224000.0],["1962-10-01",0.166,0.1674,0.165,0.1653,268800.0],["1962-10-02",0.1653,0.1664,0.1653,0.1664,236800.0],["1962-10-03",0.1664,0.1681,0.1657,0.1674,467200.0],["1962-10-04",0.1674,0.1694,0.167,0.1694,224000.0],["1962-10-05",0.1694,0.1721,0.1691,0.1708,275200.0],["1962-10-08",0.1708,0.1718,0.1697,0.1708,185600.0],["1962-10-09",0.1704,0.1704,0.1681,0.1697,217600.0],["1962-10-10",0.1697,0.1735,0.1697,0.1708,345600.0],["1962-10-11",0.1708,0.1728,0.1697,0.1714,320000.0],["1962-10-12",0.1714,0.1718,0.1708,0.1711,108800.0],["1962-10-15",0.1711,0.1735,0.1711,0.1721,192000.0],["1962-10-16",0.1731,0.1745,0.1728,0.1731,294400.0],["1962-10-17",0.1731,0.1738,0.1677,0.1714,556800.0],["1962-10-18",0.1704,0.1704,0.166,0.1663,326400.0],["1962-10-19",0.1663,0.1677,0.165,0.1667,332800.0],["1962-10-22",0.1667,0.1673,0.1653,0.1673,371200.0],["1962-10-23",0.1656,0.1656,0.1639,0.1639,339200.0],["1962-10-24",0.1639,0.1663,0.1616,0.1663,704000.0],["1962-10-25",0.1663,0.1673,0.1643,0.165,332800.0],["1962-10-26",0.1646,0.1646,0.1639,0.1639,179200.0],["1962-10-29",0.1667,0.169,0.1667,0.1667,480000.0],["1962-10-30",0.1687,0.1738,0.1687,0.1731,563200.0],["1962-10-31",0.1731,0.1731,0.1721,0.1721,371200.0],["1962-11-01",0.1721,0.1728,0.1704,0.1725,320000.0],["1962-11-02",0.1745,0.1868,0.1745,0.1806,1088000.0],["1962-11-05",0.1806,0.1827,0.18,0.1806,371200.0],["1962-11-07",0.1806,0.1823,0.1776,0.1813,294400.0],["1962-11-08",0.181,0.181,0.1793,0.1796,416000.0],["1962-11-09",0.1796,0.1834,0.1783,0.1827,281600.0],["1962-11-12",0.184,0.1878,0.184,0.1878,307200.0],["1962-11-13",0.1878,0.1881,0.1868,0.1881,12800.0],["1962-11-14",0.1881,0.1892,0.1871,0.1878,460800.0],["1962-11-15",0.1878,0.1905,0.1875,0.1881,595200.0],["1962-11-16",0.1875,0.1875,0.1861,0.1868,358400.0],["1962-11-19",0.1868,0.1871,0.184,0.1847,211200.0],["1962-11-20",0.1847,0.1854,0.1834,0.1851,217600.0],["1962-11-21",0.1851,0.1875,0.1847,0.1875,294400.0],["1962-11-23",0.1875,0.1909,0.1861,0.1895,640000.0],["1962-11-26",0.1905,0.1932,0.1905,0.1922,659200.0],["1962-11-27",0.1926,0.1953,0.1926,0.1953,556800.0],["1962-11-28",0.1953,0.1956,0.195,0.195,268800.0],["1962-11-29",0.195,0.195,0.1922,0.1939,313600.0],["1962-11-30",0.1939,0.196,0.1926,0.1936,384000.0],["1962-12-03",0.1936,0.196,0.1926,0.195,358400.0],["1962-12-04",0.1956,0.2011,0.1956,0.2007,320000.0],["1962-12-05",0.2007,0.2018,0.2004,0.2011,262400.0],["1962-12-06",0.2011,0.2035,0.1997,0.1997,435200.0],["1962-12-07",0.1997,0.2021,0.1997,0.2014,198400.0],["1962-12-10",0.2014,0.2018,0.1997,0.2007,134400.0],["1962-12-11",0.2007,0.2011,0.199,0.2011,268800.0],["1962-12-12",0.2001,0.2001,0.199,0.2001,243200.0],["1962-12-13",0.199,0.199,0.1963,0.197,179200.0],["1962-12-14",0.197,0.199,0.1963,0.1984,313600.0],["1962-12-17",0.1984,0.2004,0.197,0.199,243200.0],["1962-12-18",0.1977,0.1977,0.1939,0.1943,332800.0],["1962-12-19",0.1943,0.197,0.1936,0.197,313600.0],["1962-12-20",0.197,0.199,0.1956,0.1963,275200.0],["1962-12-21",0.1963,0.1987,0.1956,0.1956,294400.0],["1962-12-24",0.1956,0.1956,0.1915,0.1956,364800.0],["1962-12-26",0.1956,0.196,0.1936,0.195,198400.0],["1962-12-27",0.195,0.1953,0.1926,0.1936,332800.0],["1962-12-28",0.1932,0.1932,0.1915,0.1922,275200.0],["1962-12-31",0.1926,0.1943,0.1926,0.1943,256000.0],["1963-01-02",0.1943,0.1946,0.1922,0.1932,134400.0],["1963-01-03",0.1932,0.1956,0.1919,0.1956,172800.0],["1963-01-04",0.1963,0.2001,0.1963,0.1997,640000.0],["1963-01-07",0.1997,0.2007,0.199,0.2007,281600.0],["1963-01-08",0.2007,0.2045,0.2001,0.2045,345600.0],["1963-01-09",0.2042,0.2042,0.199,0.1997,339200.0],["1963-01-10",0.1997,0.2018,0.1997,0.1997,230400.0],["1963-01-11",0.1997,0.2011,0.199,0.1994,326400.0],["1963-01-14",0.1994,0.2025,0.198,0.2018,364800.0],["1963-01-15",0.2029,0.2036,0.1994,0.2008,236800.0],["1963-01-16",0.2008,0.2012,0.1988,0.1998,396800.0],["1963-01-17",0.1998,0.2001,0.1981,0.2001,313600.0],["1963-01-18",0.2001,0.2022,0.1988,0.1998,390400.0],["1963-01-21",0.1998,0.2022,0.1998,0.2018,352000.0],["1963-01-22",0.2018,0.2029,0.1988,0.2001,384000.0],["1963-01-23",0.2001,0.2025,0.2001,0.2008,531200.0],["1963-01-24",0.2001,0.2001,0.1981,0.1981,345600.0],["1963-01-25",0.1984,0.2008,0.1984,0.2008,211200.0],["1963-01-28",0.2015,0.2039,0.2015,0.2022,435200.0],["1963-01-29",0.2022,0.2029,0.2008,0.2029,384000.0],["1963-01-30",0.2018,0.2018,0.1967,0.1974,480000.0],["1963-01-31",0.1974,0.2022,0.1964,0.2008,499200.0],["1963-02-01",0.2012,0.2039,0.2012,0.2015,262400.0],["1963-02-04",0.2015,0.2025,0.2005,0.2015,249600.0],["1963-02-05",0.2015,0.2025,0.2005,0.2015,332800.0],["1963-02-06",0.2022,0.2039,0.2022,0.2029,243200.0],["1963-02-07",0.2029,0.2046,0.2029,0.2036,288000.0],["1963-02-08",0.2029,0.2029,0.2008,0.2015,281600.0],["1963-02-11",0.2018,0.2039,0.2018,0.2029,288000.0],["1963-02-12",0.2029,0.2036,0.2029,0.2036,153600.0],["1963-02-13",0.2036,0.2046,0.2029,0.2046,236800.0],["1963-02-14",0.2046,0.2046,0.2032,0.2039,249600.0],["1963-02-15",0.2039,0.2049,0.2032,0.2036,396800.0],["1963-02-18",0.2036,0.2049,0.2032,0.2046,275200.0],["1963-02-19",0.2039,0.2039,0.2022,0.2022,364800.0],["1963-02-20",0.2022,0.2029,0.2012,0.2015,204800.0],["1963-02-21",0.2015,0.2018,0.1974,0.1974,198400.0],["1963-02-25",0.1974,0.1994,0.1957,0.196,313600.0],["1963-02-26",0.1964,0.1984,0.1964,0.1964,172800.0],["1963-02-27",0.1964,0.1967,0.1953,0.196,147200.0],["1963-02-28",0.196,0.197,0.1936,0.1946,307200.0],["1963-03-01",0.1946,0.1946,0.1909,0.1912,153600.0],["1963-03-04",0.1912,0.1967,0.1912,0.1964,307200.0],["1963-03-05",0.1964,0.1994,0.196,0.1981,166400.0],["1963-03-06",0.197,0.197,0.1946,0.1953,134400.0],["1963-03-07",0.1953,0.196,0.1946,0.1946,179200.0],["1963-03-08",0.1946,0.196,0.194,0.1953,179200.0],["1963-03-11",0.1946,0.1946,0.1933,0.194,172800.0],["1963-03-12",0.194,0.1957,0.1936,0.1953,217600.0],["1963-03-13",0.1953,0.197,0.195,0.197,262400.0],["1963-03-14",0.197,0.197,0.1957,0.197,128000.0],["1963-03-15",0.197,0.197,0.196,0.197,172800.0],["1963-03-18",0.197,0.1984,0.197,0.1981,153600.0],["1963-03-19",0.1981,0.1981,0.197,0.1981,140800.0],["1963-03-20",0.1981,0.1988,0.197,0.1981,121600.0],["1963-03-21",0.1981,0.1998,0.1981,0.1991,256000.0],["1963-03-22",0.1991,0.2008,0.1988,0.2008,230400.0],["1963-03-25",0.2008,0.2029,0.1994,0.2015,217600.0],["1963-03-26",0.2015,0.2049,0.2015,0.2042,198400.0],["1963-03-27",0.2042,0.2066,0.2036,0.2063,960000.0],["1963-03-28",0.2063,0.2063,0.2046,0.2046,384000.0],["1963-03-29",0.2046,0.2049,0.2029,0.2029,217600.0],["1963-04-01",0.2029,0.2059,0.2015,0.2036,288000.0],["1963-04-02",0.2029,0.2029,0.2001,0.2001,320000.0],["1963-04-03",0.2012,0.2025,0.2012,0.2018,198400.0],["1963-04-04",0.2018,0.2049,0.1988,0.2049,601600.0],["1963-04-05",0.2049,0.2056,0.2022,0.2056,384000.0],["1963-04-08",0.2063,0.2104,0.2063,0.2097,614400.0],["1963-04-09",0.2101,0.2145,0.2101,0.2138,281600.0],["1963-04-10",0.2138,0.2152,0.2111,0.2118,480000.0],["1963-04-11",0.2118,0.2138,0.2111,0.2138,281600.0],["1963-04-15",0.2138,0.2173,0.2138,0.2173,352000.0],["1963-04-16",0.2184,0.2197,0.2166,0.2166,396800.0],["1963-04-17",0.2166,0.2177,0.2149,0.2149,403200.0],["1963-04-18",0.2149,0.2163,0.2135,0.2149,377600.0],["1963-04-19",0.2149,0.2159,0.2142,0.2149,166400.0],["1963-04-22",0.2156,0.2177,0.2156,0.2156,313600.0],["1963-04-23",0.2156,0.2166,0.2149,0.2166,134400.0],["1963-04-24",0.2166,0.2177,0.2149,0.2153,262400.0],["1963-04-25",0.2153,0.2156,0.2149,0.2149,544000.0],["1963-04-26",0.2149,0.2163,0.2135,0.2142,582400.0],["1963-04-29",0.2142,0.2156,0.2135,0.2156,448000.0],["1963-04-30",0.2156,0.2177,0.2142,0.2142,371200.0],["1963-05-01",0.2142,0.217,0.2142,0.2149,204800.0],["1963-05-02",0.2149,0.2156,0.2139,0.2146,300800.0],["1963-05-03",0.2146,0.2149,0.2132,0.2135,352000.0],["1963-05-06",0.2135,0.2135,0.2122,0.2122,320000.0],["1963-05-07",0.2122,0.2122,0.2101,0.2115,268800.0],["1963-05-08",0.2115,0.2128,0.2101,0.2115,288000.0],["1963-05-09",0.2122,0.2149,0.2122,0.2139,294400.0],["1963-05-10",0.2139,0.2159,0.2139,0.2149,204800.0],["1963-05-13",0.2149,0.2166,0.2139,0.2142,249600.0],["1963-05-14",0.2142,0.2159,0.2139,0.2149,352000.0],["1963-05-15",0.2149,0.2149,0.2135,0.2146,192000.0],["1963-05-16",0.2146,0.2156,0.2128,0.2149,275200.0],["1963-05-17",0.2149,0.2149,0.2142,0.2149,249600.0],["1963-05-20",0.2149,0.2153,0.2135,0.2149,268800.0],["1963-05-21",0.2149,0.2156,0.2139,0.2149,281600.0],["1963-05-22",0.2149,0.2149,0.2142,0.2146,198400.0],["1963-05-23",0.2146,0.2149,0.2139,0.2146,128000.0],["1963-05-24",0.2146,0.2146,0.2135,0.2135,204800.0],["1963-05-27",0.2135,0.2149,0.2128,0.2142,185600.0],["1963-05-28",0.2135,0.2135,0.2115,0.2122,147200.0],["1963-05-29",0.2122,0.2135,0.2118,0.2122,275200.0],["1963-05-31",0.2122,0.2122,0.2108,0.2108,160000.0],["1963-06-03",0.2111,0.2135,0.2111,0.2111,262400.0],["1963-06-04",0.2111,0.2122,0.2097,0.2108,236800.0],["1963-06-05",0.2108,0.2118,0.2097,0.2097,409600.0],["1963-06-06",0.2097,0.2118,0.2097,0.2104,249600.0],["1963-06-07",0.2104,0.2104,0.2091,0.2094,300800.0],["1963-06-10",0.2094,0.2097,0.2066,0.208,172800.0],["1963-06-11",0.208,0.2087,0.2066,0.2066,236800.0],["1963-06-12",0.2066,0.2077,0.2063,0.2063,531200.0],["1963-06-13",0.2053,0.2053,0.2039,0.2046,185600.0],["1963-06-14",0.2046,0.206,0.2042,0.2042,390400.0],["1963-06-17",0.2042,0.2049,0.2035,0.2046,160000.0],["1963-06-18",0.2046,0.207,0.2039,0.207,294400.0],["1963-06-19",0.207,0.208,0.2063,0.2077,185600.0],["1963-06-20",0.2077,0.2087,0.207,0.2087,416000.0],["1963-06-21",0.2087,0.2091,0.207,0.2087,332800.0],["1963-06-24",0.2087,0.2094,0.207,0.207,512000.0],["1963-06-25",0.2077,0.2097,0.2077,0.2077,275200.0],["1963-06-26",0.2077,0.2097,0.2077,0.2077,275200.0],["1963-06-27",0.2077,0.2087,0.2053,0.2077,217600.0],["1963-06-28",0.2077,0.2087,0.207,0.2087,172800.0],["1963-07-01",0.2087,0.2115,0.2073,0.2104,230400.0],["1963-07-02",0.2104,0.2111,0.2097,0.2108,236800.0],["1963-07-03",0.2108,0.2122,0.2094,0.2115,320000.0],["1963-07-05",0.2122,0.2142,0.2122,0.2139,262400.0],["1963-07-08",0.2139,0.2142,0.2125,0.2128,134400.0],["1963-07-09",0.2128,0.2139,0.2115,0.2125,249600.0],["1963-07-10",0.2125,0.2135,0.2108,0.2122,243200.0],["1963-07-11",0.2122,0.2135,0.2118,0.2132,224000.0],["1963-07-12",0.2132,0.2142,0.2122,0.2125,179200.0],["1963-07-15",0.2125,0.2132,0.2108,0.2118,320000.0],["1963-07-16",0.2129,0.2129,0.2119,0.2119,211200.0],["1963-07-17",0.2112,0.2112,0.2077,0.2098,345600.0],["1963-07-18",0.2091,0.2091,0.207,0.2084,262400.0],["1963-07-19",0.2084,0.2084,0.2063,0.207,160000.0],["1963-07-22",0.2074,0.2091,0.2074,0.2077,172800.0],["1963-07-23",0.2077,0.2084,0.2063,0.2074,224000.0],["1963-07-24",0.2063,0.2063,0.2046,0.2057,166400.0],["1963-07-25",0.2053,0.2053,0.2029,0.2029,364800.0],["1963-07-26",0.2029,0.2029,0.1994,0.2015,416000.0],["1963-07-29",0.2015,0.2025,0.2012,0.2015,140800.0],["1963-07-30",0.2015,0.2036,0.2008,0.2032,153600.0],["1963-07-31",0.2032,0.207,0.2029,0.2029,384000.0],["1963-08-01",0.2015,0.2015,0.2001,0.2008,198400.0],["1963-08-02",0.2008,0.2043,0.1987,0.2036,441600.0],["1963-08-05",0.2036,0.2036,0.2015,0.2036,108800.0],["1963-08-06",0.2036,0.2043,0.2025,0.2043,115200.0],["1963-08-07",0.205,0.2074,0.205,0.2074,204800.0],["1963-08-08",0.2074,0.2077,0.2063,0.2077,128000.0],["1963-08-09",0.2077,0.2102,0.2067,0.2102,102400.0],["1963-08-12",0.2119,0.2157,0.2119,0.215,224000.0],["1963-08-13",0.2153,0.216,0.2153,0.216,134400.0],["1963-08-14",0.216,0.2192,0.216,0.2192,339200.0],["1963-08-15",0.2192,0.2216,0.2188,0.2195,441600.0],["1963-08-16",0.2195,0.2212,0.2181,0.2205,320000.0],["1963-08-19",0.2205,0.2212,0.2198,0.2212,230400.0],["1963-08-20",0.2209,0.2209,0.2188,0.2188,230400.0],["1963-08-21",0.2198,0.2212,0.2198,0.2198,268800.0],["1963-08-22",0.2198,0.2209,0.2181,0.2198,204800.0],["1963-08-23",0.2192,0.2192,0.2181,0.2181,140800.0],["1963-08-26",0.2181,0.2198,0.2147,0.2147,243200.0],["1963-08-27",0.2164,0.2181,0.2164,0.2171,96000.0],["1963-08-28",0.2171,0.2185,0.2147,0.216,320000.0],["1963-08-29",0.216,0.2174,0.216,0.216,192000.0],["1963-08-30",0.2174,0.2195,0.2174,0.2181,307200.0],["1963-09-03",0.2181,0.2202,0.2181,0.2195,230400.0],["1963-09-04",0.2195,0.2205,0.2192,0.2202,160000.0],["1963-09-05",0.2202,0.2216,0.2195,0.2216,300800.0],["1963-09-06",0.2216,0.224,0.2209,0.2216,473600.0],["1963-09-09",0.2216,0.2216,0.2185,0.2185,320000.0],["1963-09-10",0.2188,0.2205,0.2188,0.2192,307200.0],["1963-09-11",0.2192,0.2202,0.2178,0.2195,512000.0],["1963-09-12",0.2195,0.2205,0.2188,0.2205,275200.0],["1963-09-13",0.2205,0.2209,0.2188,0.2188,659200.0],["1963-09-16",0.2188,0.2198,0.2174,0.2188,243200.0],["1963-09-17",0.2188,0.2202,0.2188,0.2188,211200.0],["1963-09-18",0.2188,0.2198,0.2188,0.2188,256000.0],["1963-09-19",0.2188,0.2205,0.2188,0.2202,377600.0],["1963-09-20",0.2202,0.2205,0.2188,0.2188,300800.0],["1963-09-23",0.2188,0.2202,0.2185,0.2202,204800.0],["1963-09-24",0.2198,0.2198,0.2178,0.2178,153600.0],["1963-09-25",0.2178,0.2198,0.2178,0.2178,166400.0],["1963-09-26",0.2178,0.2181,0.216,0.2181,281600.0],["1963-09-27",0.2181,0.2188,0.2167,0.2174,262400.0],["1963-09-30",0.2178,0.2195,0.2178,0.2188,249600.0],["1963-10-01",0.2198,0.2205,0.2198,0.2198,345600.0],["1963-10-02",0.2198,0.2198,0.2188,0.2195,140800.0],["1963-10-03",0.2195,0.2202,0.2188,0.2188,224000.0],["1963-10-04",0.2192,0.2216,0.2192,0.2202,480000.0],["1963-10-07",0.2202,0.2202,0.2192,0.2195,96000.0],["1963-10-08",0.2195,0.2195,0.2178,0.2185,217600.0],["1963-10-09",0.2185,0.2188,0.2171,0.2171,160000.0],["1963-10-10",0.2171,0.2188,0.216,0.216,166400.0],["1963-10-11",0.2164,0.2188,0.2164,0.2185,384000.0],["1963-10-14",0.2185,0.2188,0.2181,0.2188,192000.0],["1963-10-15",0.2199,0.2213,0.2196,0.2213,249600.0],["1963-10-16",0.2213,0.2227,0.2203,0.2227,236800.0],["1963-10-17",0.2227,0.2255,0.2227,0.2244,403200.0],["1963-10-18",0.2244,0.2265,0.2244,0.2251,172800.0],["1963-10-21",0.2251,0.2255,0.2234,0.2238,204800.0],["1963-10-22",0.2238,0.2255,0.2234,0.2241,268800.0],["1963-10-23",0.2241,0.2255,0.2231,0.2231,294400.0],["1963-10-24",0.2227,0.2227,0.2213,0.2224,70400.0],["1963-10-25",0.2217,0.2217,0.2196,0.2199,179200.0],["1963-10-28",0.2199,0.2241,0.2199,0.2217,198400.0],["1963-10-29",0.2217,0.222,0.2199,0.2206,128000.0],["1963-10-30",0.2206,0.2206,0.2192,0.2199,128000.0],["1963-10-31",0.2199,0.2206,0.2175,0.2206,288000.0],["1963-11-01",0.2206,0.222,0.2196,0.2206,204800.0],["1963-11-04",0.2206,0.2206,0.2192,0.2192,185600.0],["1963-11-06",0.2192,0.2199,0.2175,0.2199,249600.0],["1963-11-07",0.2199,0.2199,0.2189,0.2196,140800.0],["1963-11-08",0.2196,0.2199,0.2189,0.2192,217600.0],["1963-11-11",0.2192,0.2203,0.2192,0.2203,108800.0],["1963-11-12",0.2189,0.2189,0.2178,0.2178,256000.0],["1963-11-13",0.2185,0.2196,0.2185,0.2192,217600.0],["1963-11-14",0.2192,0.2199,0.2182,0.2199,211200.0],["1963-11-15",0.2199,0.2224,0.2192,0.221,256000.0],["1963-11-18",0.2199,0.2199,0.2171,0.2178,620800.0],["1963-11-19",0.2178,0.2185,0.2168,0.2175,198400.0],["1963-11-20",0.2175,0.2192,0.2168,0.2189,256000.0],["1963-11-21",0.2189,0.2189,0.2171,0.2178,364800.0],["1963-11-22",0.2178,0.2178,0.2161,0.2161,396800.0],["1963-11-26",0.2171,0.222,0.2171,0.2217,307200.0],["1963-11-27",0.2217,0.222,0.2199,0.221,224000.0],["1963-11-29",0.221,0.2217,0.2203,0.2206,166400.0],["1963-12-02",0.2206,0.222,0.2206,0.2217,153600.0],["1963-12-03",0.2217,0.2227,0.2213,0.2224,518400.0],["1963-12-04",0.222,0.222,0.2206,0.221,166400.0],["1963-12-05",0.221,0.2227,0.221,0.2227,236800.0],["1963-12-06",0.2227,0.2241,0.221,0.221,460800.0],["1963-12-09",0.221,0.2224,0.2203,0.2206,179200.0],["1963-12-10",0.2206,0.2213,0.2199,0.221,96000.0],["1963-12-11",0.221,0.222,0.2203,0.2203,857600.0],["1963-12-12",0.2203,0.2213,0.2196,0.221,467200.0],["1963-12-13",0.221,0.2224,0.2203,0.222,409600.0],["1963-12-16",0.222,0.2227,0.2217,0.222,243200.0],["1963-12-17",0.222,0.2224,0.221,0.222,268800.0],["1963-12-18",0.222,0.2224,0.2199,0.2217,371200.0],["1963-12-19",0.2217,0.2231,0.2206,0.2231,288000.0],["1963-12-20",0.2234,0.2255,0.2234,0.2248,230400.0],["1963-12-23",0.2248,0.2248,0.2199,0.2199,435200.0],["1963-12-24",0.2199,0.2199,0.2171,0.2189,204800.0],["1963-12-26",0.2189,0.2206,0.2171,0.2206,121600.0],["1963-12-27",0.2206,0.222,0.2199,0.2206,121600.0],["1963-12-30",0.2206,0.2206,0.2185,0.2185,198400.0],["1963-12-31",0.2185,0.2224,0.2185,0.2224,307200.0],["1964-01-02",0.2224,0.2224,0.2196,0.2196,185600.0],["1964-01-03",0.2203,0.2224,0.2203,0.2224,300800.0],["1964-01-06",0.2224,0.2224,0.221,0.2224,147200.0],["1964-01-07",0.222,0.222,0.2203,0.2203,172800.0],["1964-01-08",0.2203,0.222,0.2199,0.2206,268800.0],["1964-01-09",0.2206,0.2224,0.2206,0.2206,332800.0],["1964-01-10",0.2206,0.2213,0.2192,0.2206,320000.0],["1964-01-13",0.2206,0.222,0.2203,0.2206,217600.0],["1964-01-14",0.2206,0.2227,0.2206,0.2217,371200.0],["1964-01-15",0.2217,0.2234,0.2217,0.2227,563200.0],["1964-01-16",0.2227,0.2244,0.2227,0.2241,358400.0],["1964-01-17",0.2241,0.2244,0.2238,0.2244,192000.0],["1964-01-20",0.2244,0.2251,0.2238,0.2248,262400.0],["1964-01-21",0.226,0.226,0.2243,0.225,320000.0],["1964-01-22",0.225,0.2344,0.225,0.2334,736000.0],["1964-01-23",0.2334,0.2351,0.2323,0.2327,236800.0],["1964-01-24",0.2327,0.2334,0.2309,0.2309,249600.0],["1964-01-27",0.2309,0.2323,0.2295,0.2295,172800.0],["1964-01-28",0.2295,0.2316,0.2292,0.2295,416000.0],["1964-01-29",0.2295,0.2299,0.2288,0.2292,160000.0],["1964-01-30",0.2292,0.2292,0.2274,0.2285,275200.0],["1964-01-31",0.2285,0.2299,0.2281,0.2299,371200.0],["1964-02-03",0.2299,0.2316,0.2292,0.2316,275200.0],["1964-02-04",0.2316,0.232,0.2285,0.2302,262400.0],["1964-02-05",0.2278,0.2278,0.2253,0.2257,204800.0],["1964-02-06",0.2253,0.2253,0.2225,0.225,300800.0],["1964-02-07",0.226,0.2274,0.226,0.226,217600.0],["1964-02-10",0.226,0.2295,0.226,0.2271,294400.0],["1964-02-11",0.2271,0.2281,0.2264,0.2267,147200.0],["1964-02-12",0.2267,0.2267,0.2253,0.2253,179200.0],["1964-02-13",0.2253,0.2264,0.2246,0.2253,153600.0],["1964-02-14",0.2267,0.2278,0.2267,0.2278,211200.0],["1964-02-17",0.2278,0.2292,0.2278,0.2278,268800.0],["1964-02-18",0.2278,0.2285,0.2274,0.2281,243200.0],["1964-02-19",0.2281,0.2295,0.2278,0.2288,217600.0],["1964-02-20",0.2302,0.2323,0.2302,0.232,384000.0],["1964-02-24",0.2323,0.2341,0.2323,0.233,614400.0],["1964-02-25",0.2323,0.2323,0.2302,0.2316,217600.0],["1964-02-26",0.2316,0.2316,0.2295,0.2302,166400.0],["1964-02-27",0.2302,0.2316,0.2295,0.2295,147200.0],["1964-02-28",0.2295,0.2299,0.2285,0.2285,403200.0],["1964-03-02",0.2285,0.2302,0.2257,0.2264,345600.0],["1964-03-03",0.2271,0.2288,0.2271,0.2278,128000.0],["1964-03-04",0.2278,0.2292,0.2271,0.2292,160000.0],["1964-03-05",0.2292,0.2309,0.2292,0.2309,371200.0],["1964-03-06",0.2309,0.2316,0.2295,0.2313,416000.0],["1964-03-09",0.2313,0.232,0.2285,0.2295,377600.0],["1964-03-10",0.2302,0.233,0.2302,0.233,243200.0],["1964-03-11",0.233,0.2337,0.2323,0.233,556800.0],["1964-03-12",0.233,0.2365,0.232,0.2362,531200.0],["1964-03-13",0.2362,0.2362,0.2351,0.2358,147200.0],["1964-03-16",0.2365,0.24,0.2365,0.2383,531200.0],["1964-03-17",0.2383,0.2421,0.2379,0.2421,665600.0],["1964-03-18",0.2421,0.2421,0.2386,0.2414,230400.0],["1964-03-19",0.2414,0.2414,0.2393,0.2407,153600.0],["1964-03-20",0.2404,0.2404,0.2383,0.24,236800.0],["1964-03-23",0.24,0.2404,0.2376,0.2376,422400.0],["1964-03-24",0.2376,0.2379,0.2358,0.2379,211200.0],["1964-03-25",0.2379,0.2379,0.2376,0.2376,140800.0],["1964-03-26",0.2376,0.2379,0.2369,0.2379,275200.0],["1964-03-30",0.2379,0.239,0.2369,0.2369,435200.0],["1964-03-31",0.2369,0.2379,0.2365,0.2369,441600.0],["1964-04-01",0.2369,0.2376,0.2365,0.2369,140800.0],["1964-04-02",0.2369,0.2379,0.2369,0.2369,256000.0],["1964-04-03",0.2369,0.2386,0.2365,0.2376,224000.0],["1964-04-06",0.2376,0.2379,0.2362,0.2362,153600.0],["1964-04-07",0.2362,0.2376,0.2351,0.2369,262400.0],["1964-04-08",0.2369,0.2369,0.2351,0.2351,115200.0],["1964-04-09",0.2351,0.2362,0.233,0.2344,134400.0],["1964-04-10",0.2344,0.2344,0.232,0.233,390400.0],["1964-04-13",0.2344,0.2351,0.2344,0.2348,230400.0],["1964-04-14",0.2351,0.2365,0.2351,0.2365,300800.0],["1964-04-15",0.2365,0.2379,0.2358,0.2358,268800.0],["1964-04-16",0.2351,0.2351,0.2337,0.2351,224000.0],["1964-04-17",0.2341,0.2341,0.233,0.233,211200.0],["1964-04-20",0.233,0.2351,0.2327,0.2337,307200.0],["1964-04-21",0.235,0.236,0.2342,0.2346,294400.0],["1964-04-22",0.2346,0.2357,0.2293,0.2304,966400.0],["1964-04-23",0.2321,0.2342,0.2321,0.2321,166400.0],["1964-04-24",0.2321,0.2332,0.2314,0.2314,102400.0],["1964-04-27",0.2314,0.2314,0.23,0.2307,160000.0],["1964-04-28",0.2307,0.2307,0.2279,0.2279,121600.0],["1964-04-29",0.2286,0.2307,0.2286,0.2293,230400.0],["1964-04-30",0.2293,0.2307,0.2279,0.2286,185600.0],["1964-05-01",0.2286,0.2304,0.2286,0.2304,140800.0],["1964-05-04",0.2304,0.2328,0.2297,0.2321,204800.0],["1964-05-05",0.2321,0.2332,0.2314,0.2328,185600.0],["1964-05-06",0.2314,0.2314,0.2297,0.2307,198400.0],["1964-05-07",0.2307,0.2307,0.2283,0.23,121600.0],["1964-05-08",0.2307,0.2325,0.2307,0.2318,198400.0],["1964-05-11",0.2318,0.2335,0.2311,0.2311,262400.0],["1964-05-12",0.2311,0.2328,0.23,0.23,121600.0],["1964-05-13",0.23,0.2304,0.2283,0.2293,140800.0],["1964-05-14",0.2293,0.2307,0.2262,0.2276,268800.0],["1964-05-15",0.2276,0.2307,0.2262,0.2307,172800.0],["1964-05-18",0.2307,0.2332,0.2276,0.2276,505600.0],["1964-05-19",0.23,0.2328,0.23,0.2321,294400.0],["1964-05-20",0.2321,0.2339,0.2321,0.2321,249600.0],["1964-05-21",0.2321,0.2332,0.2314,0.2325,153600.0],["1964-05-22",0.2325,0.2325,0.2304,0.2304,83200.0],["1964-05-25",0.2297,0.2297,0.2272,0.2279,172800.0],["1964-05-26",0.2286,0.2307,0.2286,0.2304,256000.0],["1964-05-27",0.2304,0.2311,0.2286,0.2286,288000.0],["1964-05-28",0.2272,0.2272,0.2251,0.2258,620800.0],["1964-06-01",0.2258,0.2293,0.2251,0.2258,480000.0],["1964-06-02",0.2262,0.2279,0.2262,0.2272,185600.0],["1964-06-03",0.2272,0.2279,0.2272,0.2272,140800.0],["1964-06-04",0.2272,0.2286,0.2262,0.2262,230400.0],["1964-06-05",0.2262,0.2286,0.2258,0.2276,364800.0],["1964-06-08",0.2276,0.2293,0.2265,0.2269,249600.0],["1964-06-09",0.2269,0.23,0.2251,0.23,172800.0],["1964-06-10",0.23,0.2307,0.2276,0.2276,326400.0],["1964-06-11",0.229,0.2307,0.229,0.23,224000.0],["1964-06-12",0.2304,0.2325,0.2304,0.2314,243200.0],["1964-06-15",0.2314,0.2335,0.2304,0.2307,172800.0],["1964-06-16",0.2307,0.2318,0.23,0.2307,153600.0],["1964-06-17",0.2307,0.2318,0.2286,0.2318,121600.0],["1964-06-18",0.2318,0.2318,0.23,0.2307,128000.0],["1964-06-19",0.2307,0.2314,0.2304,0.2314,140800.0],["1964-06-22",0.2307,0.2307,0.2297,0.2297,192000.0],["1964-06-23",0.2297,0.2304,0.2283,0.23,243200.0],["1964-06-24",0.23,0.2328,0.2297,0.2325,288000.0],["1964-06-25",0.2332,0.236,0.2332,0.236,211200.0],["1964-06-26",0.236,0.2364,0.235,0.2364,236800.0],["1964-06-29",0.2364,0.2364,0.2353,0.2353,281600.0],["1964-06-30",0.2353,0.236,0.2328,0.2328,115200.0],["1964-07-01",0.2328,0.2353,0.2328,0.2353,179200.0],["1964-07-02",0.2353,0.2364,0.2346,0.2364,236800.0],["1964-07-06",0.2364,0.2374,0.2357,0.2371,422400.0],["1964-07-07",0.2374,0.2392,0.2374,0.2392,422400.0],["1964-07-08",0.2392,0.2392,0.2378,0.2388,192000.0],["1964-07-09",0.2385,0.2385,0.2371,0.2378,121600.0],["1964-07-10",0.2378,0.2385,0.2371,0.2385,345600.0],["1964-07-13",0.2385,0.2395,0.2371,0.2378,320000.0],["1964-07-14",0.2378,0.2388,0.2371,0.2371,160000.0],["1964-07-15",0.2357,0.2357,0.2328,0.2328,294400.0],["1964-07-16",0.2346,0.2374,0.2346,0.2374,160000.0],["1964-07-17",0.2392,0.2416,0.2392,0.2409,377600.0],["1964-07-20",0.2409,0.2427,0.2406,0.2406,224000.0],["1964-07-21",0.2418,0.2439,0.2415,0.2429,281600.0],["1964-07-22",0.2429,0.2432,0.2404,0.2411,300800.0],["1964-07-23",0.2418,0.2439,0.2418,0.2425,409600.0],["1964-07-24",0.2425,0.2425,0.2393,0.2393,326400.0],["1964-07-27",0.2404,0.2422,0.2404,0.2408,166400.0],["1964-07-28",0.24,0.24,0.2383,0.239,230400.0],["1964-07-29",0.239,0.24,0.2386,0.24,332800.0],["1964-07-30",0.24,0.24,0.2379,0.2383,307200.0],["1964-07-31",0.2383,0.239,0.2372,0.2383,275200.0],["1964-08-03",0.2383,0.24,0.2369,0.2376,492800.0],["1964-08-04",0.2376,0.2376,0.2369,0.2369,134400.0],["1964-08-05",0.2355,0.2355,0.2337,0.234,288000.0],["1964-08-06",0.2337,0.2337,0.2323,0.2326,121600.0],["1964-08-07",0.2326,0.2355,0.2326,0.234,230400.0],["1964-08-10",0.234,0.2355,0.233,0.233,128000.0],["1964-08-11",0.233,0.2347,0.2323,0.234,243200.0],["1964-08-12",0.234,0.2358,0.2337,0.2355,236800.0],["1964-08-13",0.2369,0.24,0.2369,0.24,256000.0],["1964-08-14",0.24,0.24,0.2383,0.2386,172800.0],["1964-08-17",0.2386,0.24,0.2386,0.24,281600.0],["1964-08-18",0.24,0.2415,0.24,0.2411,249600.0],["1964-08-19",0.2411,0.2411,0.239,0.239,185600.0],["1964-08-20",0.239,0.2411,0.239,0.2404,153600.0],["1964-08-21",0.2404,0.2415,0.2397,0.24,147200.0],["1964-08-24",0.24,0.2404,0.2393,0.2393,89600.0],["1964-08-25",0.2393,0.24,0.2369,0.2369,230400.0],["1964-08-26",0.2376,0.2397,0.2376,0.2376,83200.0],["1964-08-27",0.2376,0.2393,0.2369,0.2376,230400.0],["1964-08-28",0.2376,0.2397,0.2369,0.239,294400.0],["1964-08-31",0.2386,0.2386,0.2369,0.2386,160000.0],["1964-09-01",0.2376,0.2376,0.2362,0.2365,217600.0],["1964-09-02",0.2365,0.2376,0.2365,0.2365,108800.0],["1964-09-03",0.2365,0.2372,0.2355,0.2355,134400.0],["1964-09-04",0.2355,0.2369,0.2355,0.2365,172800.0],["1964-09-08",0.2362,0.2362,0.2347,0.2358,153600.0],["1964-09-09",0.2358,0.2369,0.2347,0.2347,262400.0],["1964-09-10",0.2347,0.2358,0.2344,0.2344,166400.0],["1964-09-11",0.2358,0.2376,0.2358,0.2362,422400.0],["1964-09-14",0.2365,0.2383,0.2365,0.2365,243200.0],["1964-09-15",0.2365,0.2383,0.2362,0.2362,204800.0],["1964-09-16",0.2355,0.2355,0.234,0.2351,294400.0],["1964-09-17",0.2351,0.2358,0.2323,0.2323,275200.0],["1964-09-18",0.2326,0.2351,0.2326,0.234,358400.0],["1964-09-21",0.2351,0.2369,0.2351,0.2351,281600.0],["1964-09-22",0.2351,0.2369,0.2347,0.2351,307200.0],["1964-09-23",0.2355,0.2383,0.2355,0.2383,409600.0],["1964-09-24",0.2383,0.239,0.2365,0.2376,243200.0],["1964-09-25",0.2376,0.239,0.2369,0.2383,217600.0],["1964-09-28",0.2383,0.2408,0.2333,0.239,307200.0],["1964-09-29",0.239,0.24,0.2376,0.2376,153600.0],["1964-09-30",0.2376,0.2397,0.2362,0.2397,172800.0],["1964-10-01",0.2397,0.2404,0.2386,0.2404,108800.0],["1964-10-02",0.2404,0.2418,0.239,0.2418,249600.0],["1964-10-05",0.2418,0.2422,0.2404,0.2408,108800.0],["1964-10-06",0.2408,0.2432,0.2404,0.2404,236800.0],["1964-10-07",0.2404,0.2404,0.2393,0.2393,128000.0],["1964-10-08",0.2393,0.2415,0.2393,0.2393,192000.0],["1964-10-09",0.2404,0.2432,0.2404,0.2404,396800.0],["1964-10-12",0.24,0.24,0.2379,0.2379,76800.0],["1964-10-13",0.2383,0.2404,0.2383,0.24,179200.0],["1964-10-14",0.24,0.2411,0.2393,0.2393,108800.0],["1964-10-15",0.2393,0.2397,0.2347,0.2355,332800.0],["1964-10-16",0.2376,0.2404,0.2376,0.2404,211200.0],["1964-10-19",0.2404,0.2408,0.239,0.2397,96000.0],["1964-10-20",0.2388,0.2388,0.236,0.237,313600.0],["1964-10-21",0.2377,0.2413,0.2377,0.2395,313600.0],["1964-10-22",0.2395,0.2424,0.2395,0.2417,268800.0],["1964-10-23",0.2395,0.2395,0.2377,0.2388,172800.0],["1964-10-26",0.2388,0.2409,0.2381,0.2381,249600.0],["1964-10-27",0.2381,0.2385,0.2353,0.2367,256000.0],["1964-10-28",0.2367,0.2377,0.2353,0.236,307200.0],["1964-10-29",0.236,0.2374,0.2349,0.236,492800.0],["1964-10-30",0.236,0.2374,0.236,0.2374,217600.0],["1964-11-02",0.2374,0.2392,0.2363,0.2374,416000.0],["1964-11-04",0.2374,0.2381,0.2353,0.236,364800.0],["1964-11-05",0.236,0.2367,0.2335,0.2335,275200.0],["1964-11-06",0.2338,0.2356,0.2338,0.2342,128000.0],["1964-11-09",0.2342,0.2356,0.2335,0.2345,192000.0],["1964-11-10",0.2342,0.2342,0.2313,0.2313,448000.0],["1964-11-11",0.2313,0.2324,0.2306,0.2321,140800.0],["1964-11-12",0.2321,0.2328,0.2306,0.2317,243200.0],["1964-11-13",0.2317,0.2321,0.2299,0.2303,230400.0],["1964-11-16",0.2303,0.2317,0.2281,0.2289,569600.0],["1964-11-17",0.2289,0.2292,0.2281,0.2292,288000.0],["1964-11-18",0.2292,0.2313,0.2289,0.2292,531200.0],["1964-11-19",0.2292,0.2292,0.2274,0.2285,403200.0],["1964-11-20",0.2296,0.2317,0.2296,0.2313,550400.0],["1964-11-23",0.231,0.231,0.2285,0.2303,1318400.0],["1964-11-24",0.2303,0.2303,0.2285,0.2289,1056000.0],["1964-11-25",0.2289,0.2303,0.2285,0.2289,492800.0],["1964-11-27",0.2289,0.2292,0.2274,0.2285,518400.0],["1964-11-30",0.2278,0.2278,0.2246,0.2246,524800.0],["1964-12-01",0.2249,0.226,0.2249,0.2249,179200.0],["1964-12-02",0.2249,0.2274,0.2249,0.2274,416000.0],["1964-12-03",0.2281,0.231,0.2281,0.2306,505600.0],["1964-12-04",0.231,0.2324,0.231,0.2313,384000.0],["1964-12-07",0.2324,0.2331,0.2324,0.2331,377600.0],["1964-12-08",0.2331,0.2331,0.2321,0.2324,268800.0],["1964-12-09",0.2328,0.2342,0.2328,0.2328,192000.0],["1964-12-10",0.2328,0.2331,0.2317,0.2317,768000.0],["1964-12-11",0.2317,0.2321,0.2303,0.2303,275200.0],["1964-12-14",0.2303,0.2317,0.2292,0.2317,448000.0],["1964-12-15",0.2317,0.2321,0.2292,0.2303,300800.0],["1964-12-16",0.2313,0.2338,0.2313,0.2317,537600.0],["1964-12-17",0.2317,0.2331,0.231,0.2331,281600.0],["1964-12-18",0.2331,0.2345,0.2317,0.2317,774400.0],["1964-12-21",0.2317,0.2324,0.231,0.231,332800.0],["1964-12-22",0.231,0.2317,0.2292,0.2296,358400.0],["1964-12-23",0.2296,0.2331,0.2296,0.2328,371200.0],["1964-12-24",0.2321,0.2321,0.2267,0.2267,531200.0],["1964-12-28",0.2267,0.2267,0.2249,0.2253,236800.0],["1964-12-29",0.2257,0.2264,0.2257,0.2264,204800.0],["1964-12-30",0.2271,0.231,0.2271,0.231,262400.0],["1964-12-31",0.231,0.2328,0.231,0.2317,300800.0],["1965-01-04",0.2317,0.2324,0.2289,0.231,268800.0],["1965-01-05",0.231,0.2321,0.231,0.231,185600.0],["1965-01-06",0.231,0.2321,0.2289,0.2289,211200.0],["1965-01-07",0.2289,0.2313,0.2289,0.2303,243200.0],["1965-01-08",0.2303,0.2313,0.2303,0.2306,179200.0],["1965-01-11",0.2306,0.2317,0.2299,0.2317,115200.0],["1965-01-12",0.2317,0.2349,0.2313,0.2328,403200.0],["1965-01-13",0.2328,0.2345,0.2317,0.2317,358400.0],["1965-01-14",0.2317,0.2331,0.231,0.2331,185600.0],["1965-01-15",0.2331,0.2342,0.2306,0.2306,140800.0],["1965-01-18",0.2306,0.2324,0.2299,0.2324,217600.0],["1965-01-19",0.2337,0.2337,0.2316,0.2327,352000.0],["1965-01-20",0.2327,0.233,0.2312,0.233,236800.0],["1965-01-21",0.233,0.233,0.2302,0.2312,166400.0],["1965-01-22",0.2312,0.2312,0.2291,0.2291,262400.0],["1965-01-25",0.2294,0.2319,0.2294,0.2298,422400.0],["1965-01-26",0.2298,0.2309,0.2284,0.2291,275200.0],["1965-01-27",0.2284,0.2284,0.2237,0.2241,646400.0],["1965-01-28",0.2241,0.2241,0.2219,0.2223,595200.0],["1965-01-29",0.2223,0.2244,0.2219,0.2223,761600.0],["1965-02-01",0.2223,0.2223,0.2202,0.2212,416000.0],["1965-02-02",0.2212,0.223,0.2194,0.2227,300800.0],["1965-02-03",0.2227,0.2244,0.2209,0.2244,396800.0],["1965-02-04",0.2248,0.2284,0.2248,0.2255,640000.0],["1965-02-05",0.2248,0.2248,0.223,0.2248,294400.0],["1965-02-08",0.2248,0.2248,0.2219,0.2219,332800.0],["1965-02-09",0.2219,0.2223,0.2209,0.2212,416000.0],["1965-02-10",0.2212,0.2212,0.2184,0.2198,582400.0],["1965-02-11",0.2187,0.2187,0.2159,0.2166,518400.0],["1965-02-12",0.2166,0.2177,0.2152,0.2166,339200.0],["1965-02-15",0.2166,0.2177,0.2148,0.2148,352000.0],["1965-02-16",0.2148,0.2166,0.2148,0.2148,614400.0],["1965-02-17",0.2148,0.2173,0.2144,0.2152,1382400.0],["1965-02-18",0.2152,0.2169,0.2144,0.2148,544000.0],["1965-02-19",0.2148,0.2155,0.2144,0.2152,531200.0],["1965-02-23",0.2152,0.2173,0.2144,0.2148,352000.0],["1965-02-24",0.2159,0.218,0.2159,0.2162,588800.0],["1965-02-25",0.2162,0.2162,0.2148,0.2152,377600.0],["1965-02-26",0.2152,0.2155,0.2141,0.2155,441600.0],["1965-03-01",0.2155,0.2166,0.2141,0.2141,659200.0],["1965-03-02",0.2141,0.2155,0.2134,0.2134,473600.0],["1965-03-03",0.2134,0.2152,0.2126,0.213,294400.0],["1965-03-04",0.213,0.2141,0.2112,0.2116,620800.0],["1965-03-05",0.2116,0.213,0.2109,0.213,364800.0],["1965-03-08",0.213,0.2137,0.2116,0.2123,473600.0],["1965-03-09",0.2123,0.2137,0.2123,0.2126,320000.0],["1965-03-10",0.2126,0.2144,0.2123,0.2144,268800.0],["1965-03-11",0.2144,0.2148,0.2126,0.213,524800.0],["1965-03-12",0.2137,0.2152,0.2137,0.2144,569600.0],["1965-03-15",0.2144,0.2148,0.213,0.213,422400.0],["1965-03-16",0.2119,0.2119,0.2094,0.2116,768000.0],["1965-03-17",0.2126,0.2126,0.2101,0.2101,211200.0],["1965-03-18",0.2101,0.2105,0.2087,0.2087,275200.0],["1965-03-19",0.2091,0.2123,0.2091,0.2116,659200.0],["1965-03-22",0.2116,0.2116,0.2105,0.2112,172800.0],["1965-03-23",0.2112,0.2141,0.2112,0.213,524800.0],["1965-03-24",0.2123,0.2123,0.2105,0.2123,371200.0],["1965-03-25",0.2123,0.2126,0.2105,0.2119,441600.0],["1965-03-26",0.2119,0.2126,0.2098,0.2112,307200.0],["1965-03-29",0.2112,0.2116,0.2098,0.2101,384000.0],["1965-03-30",0.2101,0.2109,0.2098,0.2098,224000.0],["1965-03-31",0.2098,0.2116,0.2094,0.2109,332800.0],["1965-04-01",0.2109,0.213,0.2094,0.2094,652800.0],["1965-04-02",0.2094,0.2109,0.2087,0.2098,588800.0],["1965-04-05",0.2098,0.2112,0.2091,0.2109,275200.0],["1965-04-06",0.2109,0.2109,0.2087,0.2091,492800.0],["1965-04-07",0.2091,0.2094,0.2073,0.208,390400.0],["1965-04-08",0.208,0.2087,0.2066,0.2073,390400.0],["1965-04-09",0.2073,0.2087,0.2062,0.208,345600.0],["1965-04-12",0.208,0.2087,0.2059,0.208,230400.0],["1965-04-13",0.208,0.2087,0.2059,0.2069,1926400.0],["1965-04-14",0.2069,0.2069,0.2055,0.2066,1222400.0],["1965-04-15",0.2066,0.2069,0.2051,0.2069,755200.0],["1965-04-19",0.2069,0.2084,0.2041,0.2062,486400.0],["1965-04-20",0.2072,0.2072,0.2036,0.2047,646400.0],["1965-04-21",0.2047,0.2058,0.204,0.205,492800.0],["1965-04-22",0.205,0.2054,0.2025,0.2043,358400.0],["1965-04-23",0.2036,0.2036,0.2025,0.2032,486400.0],["1965-04-26",0.2029,0.2029,0.2014,0.2025,966400.0],["1965-04-27",0.2029,0.2065,0.2029,0.2061,755200.0],["1965-04-28",0.2068,0.2101,0.2068,0.2101,678400.0],["1965-04-29",0.2108,0.2129,0.2108,0.2108,454400.0],["1965-04-30",0.2129,0.218,0.2129,0.2173,576000.0],["1965-05-03",0.2173,0.2173,0.2151,0.2155,320000.0],["1965-05-04",0.2155,0.2155,0.2144,0.2147,544000.0],["1965-05-05",0.2147,0.2158,0.214,0.214,563200.0],["1965-05-06",0.214,0.2155,0.2129,0.2129,524800.0],["1965-05-07",0.2129,0.2147,0.2129,0.2137,640000.0],["1965-05-10",0.2137,0.2144,0.2122,0.2129,243200.0],["1965-05-11",0.2129,0.2137,0.2122,0.2126,281600.0],["1965-05-12",0.2126,0.2137,0.2122,0.2122,294400.0],["1965-05-13",0.2122,0.2137,0.2122,0.2133,665600.0],["1965-05-14",0.2133,0.2144,0.2129,0.214,435200.0],["1965-05-17",0.214,0.2147,0.2129,0.2133,473600.0],["1965-05-18",0.2133,0.214,0.2115,0.2137,428800.0],["1965-05-19",0.2137,0.2158,0.2129,0.2151,371200.0],["1965-05-20",0.2151,0.2169,0.2144,0.2158,435200.0],["1965-05-21",0.2158,0.2165,0.2147,0.2165,345600.0],["1965-05-24",0.2158,0.2158,0.2144,0.2155,358400.0],["1965-05-25",0.2155,0.2165,0.2151,0.2155,243200.0],["1965-05-26",0.2155,0.2169,0.2144,0.2144,371200.0],["1965-05-27",0.214,0.214,0.2126,0.2126,377600.0],["1965-05-28",0.2126,0.2147,0.2126,0.2126,339200.0],["1965-06-01",0.2126,0.2126,0.2115,0.2122,262400.0],["1965-06-02",0.2111,0.2111,0.209,0.2101,576000.0],["1965-06-03",0.2101,0.2101,0.2065,0.2065,403200.0],["1965-06-04",0.2065,0.2093,0.2058,0.2083,249600.0],["1965-06-07",0.2083,0.2126,0.2065,0.2115,1036800.0],["1965-06-08",0.2115,0.2119,0.2093,0.2093,678400.0],["1965-06-09",0.2093,0.2111,0.2086,0.2086,358400.0],["1965-06-10",0.2086,0.2097,0.2072,0.2075,320000.0],["1965-06-11",0.2075,0.2086,0.2061,0.2079,4633600.0],["1965-06-14",0.2079,0.209,0.2058,0.2072,435200.0],["1965-06-15",0.2072,0.2086,0.2072,0.2086,492800.0],["1965-06-16",0.2086,0.2093,0.2072,0.2072,409600.0],["1965-06-17",0.2072,0.2097,0.2068,0.2072,512000.0],["1965-06-18",0.2075,0.2097,0.2075,0.2075,268800.0],["1965-06-21",0.2075,0.209,0.205,0.2072,524800.0],["1965-06-22",0.2072,0.2079,0.2054,0.2061,422400.0],["1965-06-23",0.2061,0.2068,0.2054,0.2054,236800.0],["1965-06-24",0.2054,0.2068,0.2047,0.205,307200.0],["1965-06-25",0.205,0.2072,0.2047,0.2047,480000.0],["1965-06-28",0.2047,0.2065,0.2043,0.205,608000.0],["1965-06-29",0.205,0.2065,0.2036,0.2043,678400.0],["1965-06-30",0.205,0.2086,0.205,0.2079,652800.0],["1965-07-01",0.2079,0.2097,0.2075,0.2086,1280000.0],["1965-07-02",0.2086,0.2097,0.2079,0.2083,288000.0],["1965-07-06",0.2083,0.2101,0.2083,0.2101,268800.0],["1965-07-07",0.2101,0.2108,0.2097,0.2101,147200.0],["1965-07-08",0.2111,0.2129,0.2111,0.2129,614400.0],["1965-07-09",0.2129,0.2151,0.2129,0.2147,294400.0],["1965-07-12",0.2147,0.2151,0.2133,0.2144,300800.0],["1965-07-13",0.2144,0.2144,0.2129,0.2133,108800.0],["1965-07-14",0.2133,0.2155,0.2122,0.2155,147200.0],["1965-07-15",0.2155,0.2158,0.2133,0.2133,659200.0],["1965-07-16",0.2133,0.2133,0.2104,0.2104,371200.0],["1965-07-19",0.2104,0.2119,0.2104,0.2111,128000.0],["1965-07-20",0.2121,0.2121,0.2103,0.2103,236800.0],["1965-07-21",0.2081,0.2081,0.2063,0.2067,678400.0],["1965-07-22",0.2085,0.2121,0.2085,0.2121,345600.0],["1965-07-23",0.2121,0.2121,0.2103,0.2114,288000.0],["1965-07-26",0.2114,0.2114,0.2089,0.21,243200.0],["1965-07-27",0.21,0.2107,0.2092,0.2107,160000.0],["1965-07-28",0.2107,0.211,0.21,0.2107,435200.0],["1965-07-29",0.211,0.2128,0.211,0.2128,326400.0],["1965-07-30",0.2132,0.2157,0.2132,0.2132,460800.0],["1965-08-02",0.2132,0.2139,0.2128,0.2136,256000.0],["1965-08-03",0.2136,0.2136,0.2121,0.2136,217600.0],["1965-08-04",0.2136,0.2143,0.2121,0.2121,249600.0],["1965-08-05",0.2121,0.2136,0.2121,0.2121,211200.0],["1965-08-06",0.2121,0.2128,0.2114,0.2128,390400.0],["1965-08-09",0.2128,0.2136,0.2107,0.2107,262400.0],["1965-08-10",0.2107,0.2107,0.2085,0.2085,358400.0],["1965-08-11",0.2081,0.2081,0.2067,0.2074,435200.0],["1965-08-12",0.2074,0.2085,0.2074,0.2081,211200.0],["1965-08-13",0.2085,0.2118,0.2085,0.2107,204800.0],["1965-08-16",0.2107,0.2114,0.2085,0.2085,172800.0],["1965-08-17",0.2085,0.2089,0.2067,0.2078,313600.0],["1965-08-18",0.2071,0.2071,0.2063,0.2063,268800.0],["1965-08-19",0.2063,0.2081,0.2056,0.2056,416000.0],["1965-08-20",0.2056,0.2067,0.2056,0.206,198400.0],["1965-08-23",0.206,0.2063,0.2049,0.2056,185600.0],["1965-08-24",0.2056,0.2056,0.2049,0.2052,243200.0],["1965-08-25",0.2052,0.2052,0.2042,0.2042,281600.0],["1965-08-26",0.2042,0.2049,0.2034,0.2042,339200.0],["1965-08-27",0.2049,0.2071,0.2049,0.2071,390400.0],["1965-08-30",0.2071,0.2081,0.2071,0.2078,409600.0],["1965-08-31",0.2078,0.2081,0.2067,0.2067,217600.0],["1965-09-01",0.2067,0.2081,0.206,0.206,390400.0],["1965-09-02",0.206,0.2078,0.2056,0.206,441600.0],["1965-09-03",0.206,0.2071,0.206,0.206,224000.0],["1965-09-07",0.206,0.2089,0.206,0.2078,345600.0],["1965-09-08",0.2078,0.2085,0.2074,0.2074,294400.0],["1965-09-09",0.2074,0.2085,0.2074,0.2081,358400.0],["1965-09-10",0.2081,0.2085,0.206,0.206,300800.0],["1965-09-13",0.206,0.2081,0.2056,0.2056,403200.0],["1965-09-14",0.2056,0.2074,0.2056,0.2074,467200.0],["1965-09-15",0.2085,0.2092,0.2085,0.2092,332800.0],["1965-09-16",0.2096,0.211,0.2096,0.2096,652800.0],["1965-09-17",0.2096,0.211,0.2074,0.2096,377600.0],["1965-09-20",0.2092,0.2092,0.2074,0.2078,256000.0],["1965-09-21",0.2078,0.2081,0.2063,0.2063,185600.0],["1965-09-22",0.2063,0.2071,0.2052,0.2071,652800.0],["1965-09-23",0.2063,0.2063,0.2034,0.2034,326400.0],["1965-09-24",0.2034,0.2049,0.2031,0.2049,435200.0],["1965-09-27",0.2049,0.2052,0.2038,0.2038,448000.0],["1965-09-28",0.2038,0.2063,0.2038,0.2063,345600.0],["1965-09-29",0.2063,0.2085,0.206,0.2063,512000.0],["1965-09-30",0.2063,0.2081,0.2063,0.2078,326400.0],["1965-10-01",0.2078,0.2085,0.2052,0.2052,428800.0],["1965-10-04",0.2052,0.2067,0.2049,0.2056,224000.0],["1965-10-05",0.2056,0.2078,0.2056,0.2067,403200.0],["1965-10-06",0.2067,0.2074,0.2056,0.2074,403200.0],["1965-10-07",0.2074,0.2078,0.2049,0.2049,320000.0],["1965-10-08",0.2049,0.2078,0.2031,0.2078,614400.0],["1965-10-11",0.2078,0.2089,0.2067,0.2074,448000.0],["1965-10-12",0.2074,0.2081,0.2056,0.2081,217600.0],["1965-10-13",0.2081,0.2081,0.2063,0.2067,236800.0],["1965-10-14",0.2067,0.2071,0.2034,0.2034,563200.0],["1965-10-15",0.2034,0.2067,0.2034,0.2034,563200.0],["1965-10-18",0.2042,0.2063,0.2042,0.2063,390400.0],["1965-10-19",0.2077,0.2077,0.2051,0.2062,377600.0],["1965-10-20",0.2055,0.2055,0.2033,0.2044,627200.0],["1965-10-21",0.2044,0.2055,0.2033,0.204,512000.0],["1965-10-22",0.2037,0.2037,0.2019,0.2037,454400.0],["1965-10-25",0.2037,0.204,0.2026,0.2026,377600.0],["1965-10-26",0.2029,0.204,0.2029,0.2033,326400.0],["1965-10-27",0.2037,0.2066,0.2037,0.2037,531200.0],["1965-10-28",0.2037,0.2055,0.2037,0.2055,473600.0],["1965-10-29",0.2048,0.2048,0.204,0.2048,140800.0],["1965-11-01",0.2048,0.2055,0.204,0.2051,332800.0],["1965-11-03",0.2051,0.2059,0.2044,0.2044,435200.0],["1965-11-04",0.2048,0.2062,0.2048,0.2051,345600.0],["1965-11-05",0.2051,0.2077,0.2051,0.2062,537600.0],["1965-11-08",0.2055,0.2055,0.2044,0.2048,390400.0],["1965-11-09",0.2048,0.2062,0.2044,0.2055,262400.0],["1965-11-10",0.2055,0.2062,0.2048,0.2048,294400.0],["1965-11-11",0.2048,0.2048,0.204,0.204,204800.0],["1965-11-12",0.204,0.2055,0.2037,0.2037,345600.0],["1965-11-15",0.204,0.2059,0.204,0.2051,307200.0],["1965-11-16",0.2051,0.2062,0.204,0.204,467200.0],["1965-11-17",0.204,0.2051,0.2037,0.2037,384000.0],["1965-11-18",0.2037,0.2066,0.2033,0.2066,371200.0],["1965-11-19",0.2066,0.207,0.2048,0.2051,345600.0],["1965-11-22",0.2051,0.2059,0.204,0.2048,435200.0],["1965-11-23",0.2048,0.2066,0.204,0.2055,441600.0],["1965-11-24",0.2055,0.2066,0.2048,0.2066,345600.0],["1965-11-26",0.2066,0.2073,0.2051,0.2062,793600.0],["1965-11-29",0.2062,0.2077,0.2059,0.2077,249600.0],["1965-11-30",0.2077,0.2084,0.2073,0.2084,428800.0],["1965-12-01",0.2084,0.2091,0.208,0.2088,204800.0],["1965-12-02",0.2088,0.2095,0.2084,0.2091,320000.0],["1965-12-03",0.2091,0.2095,0.208,0.2091,281600.0],["1965-12-06",0.2088,0.2088,0.2073,0.2077,384000.0],["1965-12-07",0.2077,0.2095,0.2051,0.2077,608000.0],["1965-12-08",0.2077,0.2088,0.2051,0.2051,236800.0],["1965-12-09",0.2051,0.2062,0.2022,0.2022,627200.0],["1965-12-10",0.2022,0.2048,0.2019,0.2048,524800.0],["1965-12-13",0.2048,0.2059,0.2026,0.2037,403200.0],["1965-12-14",0.2037,0.2051,0.2015,0.2015,358400.0],["1965-12-15",0.2015,0.2029,0.2004,0.2004,652800.0],["1965-12-16",0.2004,0.2019,0.1997,0.1997,460800.0],["1965-12-17",0.1997,0.2019,0.1997,0.2,902400.0],["1965-12-20",0.2,0.2008,0.1997,0.1997,467200.0],["1965-12-21",0.1997,0.2004,0.1997,0.1997,422400.0],["1965-12-22",0.2,0.2022,0.2,0.2022,569600.0],["1965-12-23",0.2022,0.2033,0.2019,0.2026,428800.0],["1965-12-27",0.2026,0.2026,0.2004,0.2004,313600.0],["1965-12-28",0.2011,0.2033,0.2011,0.2011,460800.0],["1965-12-29",0.2011,0.2033,0.2011,0.2011,441600.0],["1965-12-30",0.2011,0.2029,0.2011,0.2011,275200.0],["1965-12-31",0.2011,0.2022,0.2004,0.2022,288000.0],["1966-01-03",0.2022,0.2026,0.2,0.2011,345600.0],["1966-01-04",0.2011,0.2011,0.1997,0.2,211200.0],["1966-01-05",0.2,0.2011,0.1997,0.2011,326400.0],["1966-01-06",0.2011,0.2022,0.2004,0.2008,275200.0],["1966-01-07",0.2008,0.2019,0.1997,0.2004,364800.0],["1966-01-10",0.2004,0.2008,0.1986,0.1993,467200.0],["1966-01-11",0.1993,0.2004,0.1986,0.1997,646400.0],["1966-01-12",0.1997,0.2015,0.1989,0.2,499200.0],["1966-01-13",0.2,0.2026,0.1997,0.2004,556800.0],["1966-01-14",0.2004,0.2004,0.1982,0.1997,441600.0],["1966-01-17",0.1997,0.2015,0.1997,0.2004,832000.0],["1966-01-18",0.2019,0.2041,0.2015,0.2026,441600.0],["1966-01-19",0.2026,0.2026,0.2008,0.2008,441600.0],["1966-01-20",0.2008,0.2026,0.1993,0.1993,1625600.0],["1966-01-21",0.1993,0.2004,0.1967,0.1967,979200.0],["1966-01-24",0.1993,0.2008,0.1993,0.2,627200.0],["1966-01-25",0.2008,0.2022,0.2008,0.2015,569600.0],["1966-01-26",0.2015,0.203,0.2011,0.2026,672000.0],["1966-01-27",0.2033,0.2059,0.2033,0.2048,716800.0],["1966-01-28",0.2048,0.2055,0.2037,0.2052,384000.0],["1966-01-31",0.2052,0.2066,0.2041,0.2041,422400.0],["1966-02-01",0.2041,0.2052,0.203,0.2041,556800.0],["1966-02-02",0.2041,0.2052,0.203,0.2052,358400.0],["1966-02-03",0.2044,0.2044,0.2011,0.2011,870400.0],["1966-02-04",0.2011,0.2041,0.2011,0.2041,217600.0],["1966-02-07",0.2041,0.2044,0.2022,0.2026,889600.0],["1966-02-08",0.2026,0.2041,0.2,0.2019,563200.0],["1966-02-09",0.2015,0.2015,0.1997,0.2011,390400.0],["1966-02-10",0.2011,0.2015,0.2004,0.2011,217600.0],["1966-02-11",0.2011,0.2011,0.1989,0.1997,627200.0],["1966-02-14",0.1993,0.1993,0.196,0.196,793600.0],["1966-02-15",0.196,0.1975,0.196,0.196,620800.0],["1966-02-16",0.196,0.1967,0.1953,0.196,332800.0],["1966-02-17",0.196,0.1967,0.1949,0.1949,256000.0],["1966-02-18",0.1945,0.1945,0.1923,0.1923,620800.0],["1966-02-21",0.1938,0.1964,0.1938,0.1938,339200.0],["1966-02-23",0.1938,0.1938,0.192,0.1927,390400.0],["1966-02-24",0.1927,0.1931,0.1909,0.1909,889600.0],["1966-02-25",0.1909,0.1923,0.1901,0.1909,422400.0],["1966-02-28",0.1909,0.1916,0.189,0.1894,320000.0],["1966-03-01",0.189,0.189,0.1835,0.1835,908800.0],["1966-03-02",0.1839,0.1864,0.1839,0.185,480000.0],["1966-03-03",0.185,0.185,0.1824,0.1839,435200.0],["1966-03-04",0.1839,0.1857,0.1831,0.185,659200.0],["1966-03-07",0.185,0.185,0.1824,0.1824,409600.0],["1966-03-08",0.1824,0.1839,0.1773,0.1791,825600.0],["1966-03-09",0.1795,0.185,0.1795,0.185,556800.0],["1966-03-10",0.185,0.1901,0.185,0.1857,646400.0],["1966-03-11",0.1857,0.1875,0.185,0.185,390400.0],["1966-03-14",0.185,0.1864,0.185,0.1857,467200.0],["1966-03-15",0.1857,0.1868,0.1853,0.1857,300800.0],["1966-03-16",0.1853,0.1853,0.1835,0.1835,544000.0],["1966-03-17",0.1835,0.1853,0.1831,0.185,601600.0],["1966-03-18",0.185,0.1923,0.1846,0.1923,825600.0],["1966-03-21",0.1923,0.1931,0.1912,0.192,364800.0],["1966-03-22",0.192,0.1923,0.1909,0.1923,377600.0],["1966-03-23",0.1923,0.1949,0.1909,0.1938,544000.0],["1966-03-24",0.1938,0.1949,0.1934,0.1938,256000.0],["1966-03-25",0.1938,0.1949,0.1934,0.1934,281600.0],["1966-03-28",0.1938,0.1964,0.1938,0.1949,243200.0],["1966-03-29",0.1949,0.1964,0.1945,0.196,505600.0],["1966-03-30",0.1956,0.1956,0.1931,0.1931,448000.0],["1966-03-31",0.1931,0.196,0.1923,0.1938,288000.0],["1966-04-01",0.1938,0.1938,0.1934,0.1938,160000.0],["1966-04-04",0.1938,0.1945,0.1923,0.1931,492800.0],["1966-04-05",0.1931,0.1956,0.1923,0.1942,364800.0],["1966-04-06",0.1942,0.1949,0.1927,0.1931,505600.0],["1966-04-07",0.1938,0.196,0.1938,0.1942,582400.0],["1966-04-11",0.1942,0.1964,0.1942,0.1942,524800.0],["1966-04-12",0.1931,0.1931,0.1894,0.1901,435200.0],["1966-04-13",0.1898,0.1898,0.1872,0.1898,422400.0],["1966-04-14",0.1898,0.1901,0.1887,0.1887,230400.0],["1966-04-15",0.1887,0.1898,0.1879,0.1887,153600.0],["1966-04-18",0.1887,0.192,0.1883,0.1883,518400.0],["1966-04-19",0.1864,0.1864,0.1846,0.1857,723200.0],["1966-04-20",0.1857,0.1875,0.1857,0.1864,345600.0],["1966-04-21",0.1853,0.1853,0.1824,0.1827,640000.0],["1966-04-22",0.1835,0.185,0.1835,0.1846,230400.0],["1966-04-25",0.1846,0.1872,0.179,0.1805,1318400.0],["1966-04-26",0.1805,0.182,0.1805,0.1805,396800.0],["1966-04-27",0.1805,0.182,0.1805,0.182,793600.0],["1966-04-28",0.182,0.1857,0.1813,0.1816,582400.0],["1966-04-29",0.182,0.185,0.182,0.1827,460800.0],["1966-05-02",0.1827,0.1861,0.1827,0.1835,422400.0],["1966-05-03",0.1835,0.1857,0.1835,0.1857,448000.0],["1966-05-04",0.1835,0.1835,0.1816,0.1827,422400.0],["1966-05-05",0.1827,0.1831,0.182,0.182,198400.0],["1966-05-06",0.182,0.185,0.182,0.185,358400.0],["1966-05-09",0.185,0.1861,0.1838,0.1853,352000.0],["1966-05-10",0.1853,0.1868,0.1838,0.1868,409600.0],["1966-05-11",0.1868,0.1901,0.1864,0.1864,332800.0],["1966-05-12",0.1853,0.1853,0.1813,0.1835,838400.0],["1966-05-13",0.1816,0.1816,0.1794,0.1816,537600.0],["1966-05-16",0.1809,0.1809,0.1783,0.179,672000.0],["1966-05-17",0.179,0.1816,0.179,0.1805,396800.0],["1966-05-18",0.1805,0.1857,0.1805,0.185,819200.0],["1966-05-19",0.185,0.1861,0.1835,0.185,262400.0],["1966-05-20",0.185,0.185,0.182,0.1835,390400.0],["1966-05-23",0.1835,0.1879,0.1824,0.1875,620800.0],["1966-05-24",0.1887,0.1916,0.1887,0.1894,448000.0],["1966-05-25",0.1894,0.1909,0.1872,0.1901,512000.0],["1966-05-26",0.1894,0.1894,0.1875,0.1875,358400.0],["1966-05-27",0.1875,0.1894,0.1875,0.1894,275200.0],["1966-05-31",0.1894,0.1909,0.1894,0.1894,204800.0],["1966-06-01",0.1894,0.1909,0.1883,0.1901,832000.0],["1966-06-02",0.1901,0.1905,0.1883,0.1905,256000.0],["1966-06-03",0.1905,0.192,0.1894,0.192,192000.0],["1966-06-06",0.192,0.1924,0.1901,0.1924,384000.0],["1966-06-07",0.1924,0.1938,0.1901,0.1927,512000.0],["1966-06-08",0.1927,0.1946,0.1927,0.1935,582400.0],["1966-06-09",0.1935,0.1949,0.1935,0.1942,352000.0],["1966-06-10",0.1942,0.1949,0.1938,0.1938,352000.0],["1966-06-13",0.1938,0.1949,0.1935,0.1949,435200.0],["1966-06-14",0.1949,0.1961,0.1942,0.1953,441600.0],["1966-06-15",0.1953,0.1961,0.1938,0.1938,230400.0],["1966-06-16",0.1938,0.1949,0.1909,0.1924,531200.0],["1966-06-17",0.1924,0.1931,0.1916,0.1927,249600.0],["1966-06-20",0.1927,0.1935,0.1912,0.1927,684800.0],["1966-06-21",0.1927,0.1942,0.1924,0.1942,428800.0],["1966-06-22",0.1942,0.1949,0.1931,0.1931,300800.0],["1966-06-23",0.1931,0.1961,0.1927,0.1931,428800.0],["1966-06-24",0.1931,0.1946,0.1924,0.1931,256000.0],["1966-06-27",0.1931,0.1953,0.1909,0.1909,288000.0],["1966-06-28",0.1905,0.1905,0.1879,0.1879,473600.0],["1966-06-29",0.1879,0.1898,0.1879,0.1879,256000.0],["1966-06-30",0.1879,0.1909,0.1835,0.1901,556800.0],["1966-07-01",0.1901,0.1931,0.1894,0.192,166400.0],["1966-07-05",0.192,0.1924,0.1898,0.1924,249600.0],["1966-07-06",0.1924,0.1924,0.1912,0.1912,217600.0],["1966-07-07",0.1912,0.1912,0.189,0.189,768000.0],["1966-07-08",0.189,0.1901,0.1887,0.1898,268800.0],["1966-07-11",0.1898,0.192,0.1894,0.1901,300800.0],["1966-07-12",0.1901,0.1916,0.1894,0.1898,294400.0],["1966-07-13",0.1894,0.1894,0.1879,0.1879,300800.0],["1966-07-14",0.1879,0.1905,0.1879,0.1905,121600.0],["1966-07-15",0.1909,0.1935,0.1909,0.1935,281600.0],["1966-07-18",0.1935,0.1942,0.1924,0.1942,128000.0],["1966-07-19",0.1957,0.1961,0.1946,0.1953,339200.0],["1966-07-20",0.1953,0.1968,0.1953,0.1961,537600.0],["1966-07-21",0.1961,0.1961,0.1942,0.1957,313600.0],["1966-07-22",0.1957,0.1964,0.1946,0.1949,262400.0],["1966-07-25",0.1949,0.1957,0.1916,0.1927,275200.0],["1966-07-26",0.1931,0.1968,0.1931,0.1938,492800.0],["1966-07-27",0.1938,0.1957,0.1938,0.1949,211200.0],["1966-07-28",0.1961,0.1972,0.1961,0.1972,320000.0],["1966-07-29",0.1972,0.1994,0.1972,0.1994,384000.0],["1966-08-01",0.1994,0.2005,0.1976,0.1983,428800.0],["1966-08-02",0.1983,0.1987,0.1972,0.1972,672000.0],["1966-08-03",0.1972,0.1972,0.1961,0.1961,256000.0],["1966-08-04",0.1961,0.1979,0.1957,0.1968,569600.0],["1966-08-05",0.1968,0.1968,0.1957,0.1957,211200.0],["1966-08-08",0.1957,0.1968,0.1953,0.1957,172800.0],["1966-08-09",0.1957,0.1968,0.1957,0.1961,147200.0],["1966-08-10",0.1961,0.1961,0.1953,0.1953,134400.0],["1966-08-11",0.1953,0.1953,0.1935,0.1935,377600.0],["1966-08-12",0.1935,0.1983,0.1923,0.1949,364800.0],["1966-08-15",0.1957,0.1979,0.1957,0.1957,198400.0],["1966-08-16",0.1961,0.1976,0.1961,0.1976,326400.0],["1966-08-17",0.1976,0.205,0.1972,0.205,582400.0],["1966-08-18",0.205,0.205,0.2024,0.2024,236800.0],["1966-08-19",0.2028,0.2035,0.2028,0.2028,435200.0],["1966-08-22",0.2028,0.2058,0.2028,0.205,659200.0],["1966-08-23",0.205,0.2061,0.2046,0.205,659200.0],["1966-08-24",0.208,0.2102,0.208,0.2095,512000.0],["1966-08-25",0.2095,0.211,0.2084,0.2095,710400.0],["1966-08-26",0.2095,0.2095,0.2065,0.2076,864000.0],["1966-08-29",0.2076,0.2084,0.2046,0.2046,1337600.0],["1966-08-30",0.2046,0.2065,0.2035,0.2065,979200.0],["1966-08-31",0.2065,0.2076,0.2058,0.2065,672000.0],["1966-09-01",0.2065,0.2076,0.2046,0.2058,704000.0],["1966-09-02",0.2058,0.2069,0.2039,0.2069,377600.0],["1966-09-06",0.2069,0.2084,0.2065,0.2065,352000.0],["1966-09-07",0.2072,0.2084,0.2072,0.2076,320000.0],["1966-09-08",0.2076,0.208,0.2058,0.2072,678400.0],["1966-09-09",0.2072,0.2072,0.2039,0.2072,755200.0],["1966-09-12",0.2072,0.2084,0.2058,0.2076,236800.0],["1966-09-13",0.2076,0.2084,0.2065,0.2084,326400.0],["1966-09-14",0.2084,0.2128,0.2076,0.2121,787200.0],["1966-09-15",0.214,0.2169,0.214,0.2151,524800.0],["1966-09-16",0.2151,0.2162,0.2132,0.2162,614400.0],["1966-09-19",0.2162,0.2188,0.2162,0.2184,524800.0],["1966-09-20",0.2177,0.2177,0.2162,0.2173,236800.0],["1966-09-21",0.2166,0.2166,0.2102,0.211,460800.0],["1966-09-22",0.211,0.2132,0.2076,0.2125,492800.0],["1966-09-23",0.2125,0.2125,0.2102,0.2125,326400.0],["1966-09-26",0.2128,0.2173,0.2128,0.2147,467200.0],["1966-09-27",0.2154,0.2177,0.2154,0.2162,326400.0],["1966-09-28",0.2162,0.2173,0.2151,0.2162,294400.0],["1966-09-29",0.2162,0.2166,0.214,0.2154,275200.0],["1966-09-30",0.2154,0.2162,0.2143,0.2143,403200.0],["1966-10-03",0.2143,0.2158,0.2143,0.2147,460800.0],["1966-10-04",0.2147,0.2154,0.214,0.2143,832000.0],["1966-10-05",0.2143,0.2143,0.2125,0.2125,192000.0],["1966-10-06",0.2125,0.2162,0.2121,0.214,652800.0],["1966-10-07",0.214,0.2158,0.2136,0.214,1088000.0],["1966-10-10",0.214,0.2147,0.2099,0.2147,416000.0],["1966-10-11",0.2147,0.2192,0.2147,0.2192,652800.0],["1966-10-12",0.2199,0.2233,0.2199,0.2233,339200.0],["1966-10-13",0.2233,0.2296,0.2229,0.2233,934400.0],["1966-10-14",0.2233,0.2244,0.2207,0.2222,473600.0],["1966-10-17",0.2222,0.2236,0.2203,0.2233,275200.0],["1966-10-18",0.2248,0.2263,0.2222,0.2263,313600.0],["1966-10-19",0.2263,0.2267,0.224,0.2259,441600.0],["1966-10-20",0.2259,0.2274,0.2225,0.2225,345600.0],["1966-10-21",0.2237,0.2263,0.2237,0.2263,326400.0],["1966-10-24",0.2263,0.2285,0.2244,0.2252,422400.0],["1966-10-25",0.2252,0.2252,0.2214,0.2244,230400.0],["1966-10-26",0.2244,0.2259,0.2233,0.2244,377600.0],["1966-10-27",0.2244,0.2278,0.2244,0.2267,275200.0],["1966-10-28",0.2267,0.2282,0.2255,0.2255,230400.0],["1966-10-31",0.2255,0.2267,0.2244,0.2252,204800.0],["1966-11-01",0.2252,0.227,0.2252,0.2267,320000.0],["1966-11-02",0.2267,0.2289,0.2248,0.2282,524800.0],["1966-11-03",0.2278,0.2278,0.2255,0.2259,275200.0],["1966-11-04",0.2255,0.2255,0.2233,0.2237,217600.0],["1966-11-07",0.2237,0.2263,0.2237,0.2248,128000.0],["1966-11-09",0.2248,0.2274,0.2244,0.2263,211200.0],["1966-11-10",0.2263,0.227,0.2244,0.2252,236800.0],["1966-11-11",0.2252,0.2252,0.2233,0.2233,89600.0],["1966-11-14",0.2233,0.2237,0.2191,0.2195,313600.0],["1966-11-15",0.2191,0.2191,0.217,0.218,256000.0],["1966-11-16",0.2184,0.2199,0.2184,0.2195,217600.0],["1966-11-17",0.2195,0.2203,0.2176,0.2184,211200.0],["1966-11-18",0.2184,0.2233,0.218,0.2199,480000.0],["1966-11-21",0.2199,0.2222,0.218,0.2206,198400.0],["1966-11-22",0.2206,0.2206,0.2188,0.2203,211200.0],["1966-11-23",0.2203,0.2214,0.218,0.2203,275200.0],["1966-11-25",0.2203,0.2206,0.2191,0.2199,172800.0],["1966-11-28",0.2199,0.2214,0.2195,0.2214,121600.0],["1966-11-29",0.2214,0.2214,0.2203,0.2214,57600.0],["1966-11-30",0.2214,0.2214,0.2206,0.2206,89600.0],["1966-12-01",0.2206,0.2214,0.2195,0.221,262400.0],["1966-12-02",0.2214,0.2237,0.2214,0.2222,217600.0],["1966-12-05",0.2218,0.2218,0.2195,0.2214,153600.0],["1966-12-06",0.2233,0.2252,0.2233,0.2248,492800.0],["1966-12-07",0.2244,0.2244,0.2225,0.2225,249600.0],["1966-12-08",0.2225,0.224,0.221,0.221,326400.0],["1966-12-09",0.221,0.2244,0.2203,0.2222,486400.0],["1966-12-12",0.2214,0.2214,0.2188,0.2203,563200.0],["1966-12-13",0.2203,0.2218,0.2199,0.2199,275200.0],["1966-12-14",0.2203,0.2222,0.2203,0.221,358400.0],["1966-12-15",0.2214,0.2237,0.2214,0.2225,236800.0],["1966-12-16",0.2225,0.2225,0.221,0.2218,140800.0],["1966-12-19",0.2222,0.2244,0.2222,0.2244,217600.0],["1966-12-20",0.2244,0.2248,0.2225,0.2233,307200.0],["1966-12-21",0.2233,0.2248,0.2233,0.2248,217600.0],["1966-12-22",0.2248,0.2252,0.2237,0.2237,256000.0],["1966-12-23",0.2229,0.2229,0.2169,0.2176,256000.0],["1966-12-27",0.2188,0.2203,0.2188,0.2195,166400.0],["1966-12-28",0.2195,0.2195,0.2176,0.2184,352000.0],["1966-12-29",0.2184,0.2184,0.2169,0.218,332800.0],["1966-12-30",0.2191,0.2203,0.2191,0.2191,147200.0],["1967-01-03",0.2191,0.2191,0.2135,0.2139,691200.0],["1967-01-04",0.2131,0.2131,0.2071,0.2098,428800.0],["1967-01-05",0.2098,0.2124,0.2086,0.2124,1152000.0],["1967-01-06",0.2131,0.2158,0.2131,0.2131,320000.0],["1967-01-09",0.2131,0.2161,0.2124,0.2139,352000.0],["1967-01-10",0.2146,0.2169,0.2146,0.2169,313600.0],["1967-01-11",0.2169,0.2184,0.2131,0.2173,524800.0],["1967-01-12",0.2188,0.2248,0.2188,0.2218,812800.0],["1967-01-13",0.2218,0.2252,0.2218,0.2248,179200.0],["1967-01-16",0.2248,0.2267,0.2229,0.2255,313600.0],["1967-01-17",0.2272,0.231,0.2261,0.2298,294400.0],["1967-01-18",0.2298,0.2329,0.2291,0.2329,358400.0],["1967-01-19",0.2325,0.2325,0.2283,0.2291,352000.0],["1967-01-20",0.2291,0.234,0.2287,0.2336,512000.0],["1967-01-23",0.2336,0.237,0.2329,0.2359,313600.0],["1967-01-24",0.2359,0.237,0.2332,0.2332,256000.0],["1967-01-25",0.2344,0.237,0.2344,0.2348,236800.0],["1967-01-26",0.2344,0.2344,0.2302,0.2329,320000.0],["1967-01-27",0.2329,0.234,0.2306,0.2313,230400.0],["1967-01-30",0.2313,0.2336,0.2306,0.2336,409600.0],["1967-01-31",0.2348,0.2374,0.2348,0.2366,441600.0],["1967-02-01",0.2366,0.2378,0.2359,0.2378,224000.0],["1967-02-02",0.2378,0.2416,0.2366,0.2393,441600.0],["1967-02-03",0.2393,0.2416,0.2393,0.24,262400.0],["1967-02-06",0.24,0.24,0.2378,0.2397,684800.0],["1967-02-07",0.2397,0.2397,0.2382,0.2389,108800.0],["1967-02-08",0.2389,0.24,0.2366,0.2393,185600.0],["1967-02-09",0.2397,0.2416,0.2397,0.2412,320000.0],["1967-02-10",0.2412,0.2419,0.2397,0.2404,371200.0],["1967-02-13",0.2404,0.2416,0.2397,0.2408,179200.0],["1967-02-14",0.2419,0.2465,0.2419,0.245,544000.0],["1967-02-15",0.245,0.2465,0.2419,0.2457,492800.0],["1967-02-16",0.2465,0.2484,0.2465,0.2468,332800.0],["1967-02-17",0.2468,0.248,0.2468,0.248,396800.0],["1967-02-20",0.2476,0.2476,0.2461,0.2472,288000.0],["1967-02-21",0.2434,0.2434,0.2412,0.2412,339200.0],["1967-02-23",0.2412,0.2419,0.24,0.2412,288000.0],["1967-02-24",0.2416,0.2423,0.2416,0.2416,217600.0],["1967-02-27",0.2404,0.2404,0.237,0.237,275200.0],["1967-02-28",0.2355,0.2355,0.2336,0.2344,185600.0],["1967-03-01",0.2344,0.2355,0.2336,0.234,166400.0],["1967-03-02",0.234,0.2382,0.2336,0.237,441600.0],["1967-03-03",0.237,0.2404,0.237,0.2393,160000.0],["1967-03-06",0.2393,0.2419,0.2389,0.2416,492800.0],["1967-03-07",0.2412,0.2412,0.2393,0.24,166400.0],["1967-03-08",0.2419,0.248,0.2419,0.248,512000.0],["1967-03-09",0.248,0.248,0.2472,0.2472,416000.0],["1967-03-10",0.2472,0.2484,0.2465,0.2465,358400.0],["1967-03-13",0.2465,0.2476,0.2461,0.2476,198400.0],["1967-03-14",0.2476,0.2476,0.2457,0.2465,288000.0],["1967-03-15",0.2465,0.2472,0.2461,0.2465,115200.0],["1967-03-16",0.2476,0.2495,0.2476,0.2476,352000.0],["1967-03-17",0.2476,0.2487,0.2461,0.2468,454400.0],["1967-03-20",0.2468,0.248,0.2461,0.2465,371200.0],["1967-03-21",0.2465,0.2495,0.2461,0.2487,403200.0],["1967-03-22",0.2487,0.2491,0.2465,0.248,224000.0],["1967-03-23",0.2487,0.2499,0.2487,0.2491,262400.0],["1967-03-27",0.2491,0.2506,0.2487,0.2495,473600.0],["1967-03-28",0.251,0.2555,0.251,0.2533,576000.0],["1967-03-29",0.2533,0.2555,0.2533,0.2533,192000.0],["1967-03-30",0.2533,0.2548,0.2529,0.2533,160000.0],["1967-03-31",0.2533,0.2548,0.2525,0.2544,288000.0],["1967-04-03",0.2544,0.2571,0.254,0.2559,339200.0],["1967-04-04",0.2559,0.2567,0.254,0.254,326400.0],["1967-04-05",0.2544,0.2559,0.2544,0.2555,288000.0],["1967-04-06",0.2555,0.2567,0.254,0.2552,531200.0],["1967-04-07",0.254,0.254,0.2521,0.2521,326400.0],["1967-04-10",0.2503,0.2503,0.248,0.248,268800.0],["1967-04-11",0.2457,0.2457,0.2442,0.2457,697600.0],["1967-04-12",0.2457,0.2472,0.2453,0.2457,172800.0],["1967-04-13",0.2457,0.2468,0.245,0.2453,179200.0],["1967-04-14",0.2465,0.2533,0.2465,0.2514,748800.0],["1967-04-17",0.2514,0.254,0.2503,0.2537,224000.0],["1967-04-18",0.2549,0.2549,0.253,0.253,185600.0],["1967-04-19",0.253,0.2542,0.2527,0.2534,89600.0],["1967-04-20",0.2534,0.2549,0.2527,0.2527,352000.0],["1967-04-21",0.2534,0.2561,0.2534,0.2534,224000.0],["1967-04-24",0.2534,0.2553,0.2527,0.2534,384000.0],["1967-04-25",0.2557,0.2584,0.2557,0.2572,486400.0],["1967-04-26",0.2584,0.2618,0.2584,0.2618,608000.0],["1967-04-27",0.2618,0.2626,0.2595,0.2618,377600.0],["1967-04-28",0.2618,0.2618,0.2584,0.2584,691200.0],["1967-05-01",0.2588,0.2614,0.2588,0.2595,377600.0],["1967-05-02",0.2595,0.2626,0.2595,0.2626,384000.0],["1967-05-03",0.2626,0.2645,0.2622,0.2637,441600.0],["1967-05-04",0.2641,0.2656,0.2641,0.2656,332800.0],["1967-05-05",0.266,0.2675,0.266,0.2671,320000.0],["1967-05-08",0.2671,0.2675,0.2656,0.2656,281600.0],["1967-05-09",0.2656,0.2667,0.2641,0.2641,384000.0],["1967-05-10",0.2645,0.2664,0.2645,0.2648,198400.0],["1967-05-11",0.2648,0.2671,0.2645,0.2664,294400.0],["1967-05-12",0.2664,0.2664,0.2633,0.2664,812800.0],["1967-05-15",0.2664,0.2667,0.2648,0.2648,313600.0],["1967-05-16",0.2648,0.2679,0.2648,0.2671,454400.0],["1967-05-17",0.2671,0.2679,0.2671,0.2671,281600.0],["1967-05-18",0.2671,0.269,0.2671,0.2679,147200.0],["1967-05-19",0.2679,0.269,0.2671,0.2671,288000.0],["1967-05-22",0.2671,0.2675,0.2664,0.2675,172800.0],["1967-05-23",0.2667,0.2667,0.266,0.2664,115200.0],["1967-05-24",0.2664,0.2667,0.266,0.2664,198400.0],["1967-05-25",0.2664,0.2679,0.2656,0.2671,102400.0],["1967-05-26",0.2671,0.2675,0.2667,0.2667,160000.0],["1967-05-29",0.2667,0.2675,0.2656,0.2656,256000.0],["1967-05-31",0.2656,0.2671,0.261,0.261,339200.0],["1967-06-01",0.261,0.2648,0.2603,0.2648,192000.0],["1967-06-02",0.2648,0.2656,0.2637,0.2637,198400.0],["1967-06-05",0.261,0.261,0.2572,0.2572,326400.0],["1967-06-06",0.2572,0.2599,0.2572,0.2588,390400.0],["1967-06-07",0.2588,0.2595,0.2576,0.2595,108800.0],["1967-06-08",0.2595,0.2614,0.2595,0.2614,230400.0],["1967-06-09",0.2626,0.2686,0.2626,0.2686,435200.0],["1967-06-12",0.2686,0.2698,0.2679,0.2698,390400.0],["1967-06-13",0.2702,0.274,0.2702,0.2732,524800.0],["1967-06-14",0.2732,0.274,0.2713,0.2713,204800.0],["1967-06-15",0.2713,0.2736,0.2713,0.2717,300800.0],["1967-06-16",0.2717,0.2736,0.2713,0.2717,211200.0],["1967-06-19",0.2713,0.2713,0.2702,0.2709,358400.0],["1967-06-20",0.2709,0.2755,0.2709,0.2728,454400.0],["1967-06-21",0.274,0.2751,0.274,0.274,409600.0],["1967-06-22",0.274,0.274,0.2721,0.2721,441600.0],["1967-06-23",0.2721,0.2725,0.2702,0.2705,211200.0],["1967-06-26",0.2705,0.2705,0.269,0.2705,518400.0],["1967-06-27",0.2705,0.2705,0.2683,0.2705,1420800.0],["1967-06-28",0.2705,0.2705,0.269,0.2694,204800.0],["1967-06-29",0.2694,0.2694,0.2675,0.2675,454400.0],["1967-06-30",0.2671,0.2671,0.2626,0.2633,204800.0],["1967-07-03",0.2633,0.2664,0.2633,0.2652,595200.0],["1967-07-05",0.2652,0.2709,0.2652,0.2709,640000.0],["1967-07-06",0.2709,0.2721,0.2702,0.2717,384000.0],["1967-07-07",0.2717,0.2763,0.2702,0.274,454400.0],["1967-07-10",0.274,0.2751,0.2736,0.2751,211200.0],["1967-07-11",0.2751,0.277,0.2747,0.2755,300800.0],["1967-07-12",0.2759,0.277,0.2759,0.2759,128000.0],["1967-07-13",0.2759,0.2766,0.2747,0.2747,160000.0],["1967-07-14",0.2747,0.2759,0.2747,0.2755,217600.0],["1967-07-17",0.2763,0.2797,0.2763,0.2797,249600.0],["1967-07-18",0.2814,0.2833,0.2798,0.2829,281600.0],["1967-07-19",0.2833,0.2879,0.2833,0.2875,1056000.0],["1967-07-20",0.2886,0.2917,0.2886,0.2886,288000.0],["1967-07-21",0.2886,0.2898,0.2879,0.2883,992000.0],["1967-07-24",0.2883,0.2886,0.2875,0.2875,499200.0],["1967-07-25",0.2875,0.2894,0.2875,0.2879,204800.0],["1967-07-26",0.2894,0.2909,0.2894,0.2894,217600.0],["1967-07-27",0.2902,0.2936,0.2902,0.2928,518400.0],["1967-07-28",0.2928,0.294,0.2917,0.2928,371200.0],["1967-07-31",0.2928,0.2978,0.2925,0.2967,524800.0],["1967-08-01",0.2967,0.3001,0.2967,0.3001,256000.0],["1967-08-02",0.3001,0.3047,0.3001,0.3047,467200.0],["1967-08-03",0.3047,0.3047,0.2948,0.2955,710400.0],["1967-08-04",0.2971,0.2997,0.2971,0.2986,204800.0],["1967-08-07",0.2978,0.2978,0.294,0.2944,396800.0],["1967-08-08",0.2944,0.2951,0.2928,0.2928,672000.0],["1967-08-09",0.2928,0.2963,0.2925,0.2951,332800.0],["1967-08-10",0.2951,0.2994,0.2948,0.2994,384000.0],["1967-08-11",0.2994,0.2997,0.2978,0.2986,249600.0],["1967-08-14",0.2986,0.299,0.2963,0.299,307200.0],["1967-08-15",0.299,0.3001,0.2963,0.2986,505600.0],["1967-08-16",0.2986,0.2997,0.2971,0.299,128000.0],["1967-08-17",0.3009,0.3047,0.3009,0.3043,614400.0],["1967-08-18",0.3043,0.3059,0.304,0.304,300800.0],["1967-08-21",0.304,0.3047,0.3001,0.3009,396800.0],["1967-08-22",0.3009,0.302,0.2986,0.2994,544000.0],["1967-08-23",0.2978,0.2978,0.2932,0.2932,320000.0],["1967-08-24",0.2932,0.2959,0.2917,0.2921,377600.0],["1967-08-25",0.2921,0.2921,0.2894,0.2894,224000.0],["1967-08-28",0.2894,0.2902,0.2879,0.2879,230400.0],["1967-08-29",0.2879,0.2886,0.2875,0.2879,192000.0],["1967-08-30",0.2879,0.2906,0.2875,0.2875,268800.0],["1967-08-31",0.2875,0.289,0.2863,0.289,243200.0],["1967-09-01",0.289,0.289,0.2871,0.2886,179200.0],["1967-09-05",0.2879,0.2879,0.2867,0.2879,102400.0],["1967-09-06",0.289,0.2909,0.289,0.2909,262400.0],["1967-09-07",0.2906,0.2906,0.2894,0.2894,313600.0],["1967-09-08",0.2894,0.2898,0.289,0.289,134400.0],["1967-09-11",0.289,0.2902,0.2886,0.2894,147200.0],["1967-09-12",0.2906,0.2917,0.2906,0.2909,102400.0],["1967-09-13",0.2925,0.294,0.2925,0.2936,665600.0],["1967-09-14",0.2936,0.2951,0.2928,0.2936,505600.0],["1967-09-15",0.2936,0.2951,0.2932,0.294,166400.0],["1967-09-18",0.294,0.2948,0.2925,0.2944,358400.0],["1967-09-19",0.294,0.294,0.2925,0.2936,332800.0],["1967-09-20",0.2936,0.294,0.2925,0.294,646400.0],["1967-09-21",0.294,0.2948,0.2921,0.2921,441600.0],["1967-09-22",0.2921,0.2936,0.2921,0.2936,249600.0],["1967-09-25",0.2936,0.2944,0.2925,0.2925,268800.0],["1967-09-26",0.2925,0.294,0.2906,0.2906,3417600.0],["1967-09-27",0.2944,0.2944,0.2921,0.2921,217600.0],["1967-09-28",0.289,0.289,0.2879,0.2879,243200.0],["1967-09-29",0.2879,0.2886,0.2871,0.2871,230400.0],["1967-10-02",0.2871,0.2879,0.2863,0.2863,224000.0],["1967-10-03",0.2863,0.2875,0.2844,0.2844,217600.0],["1967-10-04",0.2844,0.2856,0.2833,0.284,300800.0],["1967-10-05",0.2833,0.2833,0.2817,0.2817,262400.0],["1967-10-06",0.2817,0.284,0.2772,0.2772,377600.0],["1967-10-09",0.2772,0.2787,0.2756,0.2756,153600.0],["1967-10-10",0.2756,0.2768,0.2664,0.271,364800.0],["1967-10-11",0.2687,0.2687,0.2649,0.2649,262400.0],["1967-10-12",0.2649,0.2664,0.2649,0.2664,224000.0],["1967-10-13",0.2672,0.2718,0.2672,0.2672,211200.0],["1967-10-16",0.2672,0.2726,0.2672,0.2726,204800.0],["1967-10-17",0.2743,0.2766,0.2696,0.2739,320000.0],["1967-10-18",0.2735,0.2735,0.2727,0.2727,108800.0],["1967-10-19",0.2739,0.2762,0.2739,0.2746,294400.0],["1967-10-20",0.2739,0.2739,0.2731,0.2731,192000.0],["1967-10-23",0.2731,0.2743,0.2727,0.2743,384000.0],["1967-10-24",0.2743,0.2743,0.2723,0.2727,243200.0],["1967-10-25",0.2727,0.2758,0.2719,0.2743,428800.0],["1967-10-26",0.2735,0.2735,0.2704,0.2704,249600.0],["1967-10-27",0.2704,0.2754,0.2704,0.2704,512000.0],["1967-10-30",0.2704,0.2719,0.2696,0.2696,345600.0],["1967-10-31",0.2712,0.2739,0.2712,0.2727,281600.0],["1967-11-01",0.2727,0.2758,0.2685,0.2743,288000.0],["1967-11-02",0.2727,0.2727,0.2669,0.2681,230400.0],["1967-11-03",0.2677,0.2677,0.2631,0.2635,352000.0],["1967-11-06",0.2635,0.265,0.2631,0.2646,243200.0],["1967-11-08",0.2646,0.265,0.2604,0.2615,435200.0],["1967-11-09",0.2615,0.265,0.2612,0.2627,300800.0],["1967-11-10",0.2635,0.2673,0.2635,0.2642,736000.0],["1967-11-13",0.2642,0.2692,0.2639,0.2639,544000.0],["1967-11-14",0.2627,0.2627,0.2573,0.2573,326400.0],["1967-11-15",0.2573,0.2577,0.2546,0.2558,921600.0],["1967-11-16",0.2558,0.2558,0.2538,0.2538,710400.0],["1967-11-17",0.2538,0.2573,0.2538,0.2562,204800.0],["1967-11-20",0.255,0.255,0.2511,0.255,268800.0],["1967-11-21",0.255,0.2565,0.2542,0.2558,134400.0],["1967-11-22",0.2558,0.2581,0.2538,0.2573,908800.0],["1967-11-24",0.2581,0.2619,0.2581,0.2615,678400.0],["1967-11-27",0.2627,0.265,0.2627,0.2642,390400.0],["1967-11-28",0.265,0.2681,0.265,0.2677,345600.0],["1967-11-29",0.2681,0.275,0.2681,0.2746,1267200.0],["1967-11-30",0.2735,0.2735,0.2685,0.2696,384000.0],["1967-12-01",0.2696,0.2743,0.2696,0.2743,224000.0],["1967-12-04",0.2743,0.2777,0.2743,0.2773,524800.0],["1967-12-05",0.2773,0.2812,0.2754,0.2773,582400.0],["1967-12-06",0.2785,0.2835,0.2785,0.2835,204800.0],["1967-12-07",0.2858,0.2889,0.2858,0.2866,326400.0],["1967-12-08",0.2854,0.2854,0.2835,0.2843,569600.0],["1967-12-11",0.2843,0.2862,0.2835,0.2839,358400.0],["1967-12-12",0.2835,0.2835,0.2804,0.2804,819200.0],["1967-12-13",0.2804,0.2812,0.2796,0.2796,416000.0],["1967-12-14",0.2796,0.28,0.2785,0.2785,249600.0],["1967-12-15",0.2785,0.2796,0.2773,0.2773,204800.0],["1967-12-18",0.2773,0.2773,0.2758,0.2758,307200.0],["1967-12-19",0.2731,0.2731,0.2712,0.2712,755200.0],["1967-12-20",0.2712,0.2739,0.27,0.2727,320000.0],["1967-12-21",0.275,0.2781,0.275,0.2777,550400.0],["1967-12-22",0.2777,0.2785,0.2746,0.2781,281600.0],["1967-12-26",0.2773,0.2773,0.2754,0.2754,364800.0],["1967-12-27",0.2754,0.2789,0.2746,0.2789,640000.0],["1967-12-28",0.2789,0.282,0.2781,0.282,473600.0],["1967-12-29",0.282,0.2843,0.2789,0.2843,544000.0],["1968-01-02",0.2843,0.2866,0.2835,0.2866,364800.0],["1968-01-03",0.2866,0.2889,0.2843,0.2866,249600.0],["1968-01-04",0.2866,0.2874,0.2823,0.2823,460800.0],["1968-01-05",0.282,0.282,0.2796,0.2812,364800.0],["1968-01-08",0.2812,0.2843,0.2785,0.2812,972800.0],["1968-01-09",0.2812,0.2827,0.2804,0.2816,249600.0],["1968-01-10",0.2796,0.2796,0.2777,0.2781,268800.0],["1968-01-11",0.2781,0.2796,0.2758,0.2762,358400.0],["1968-01-12",0.2762,0.2773,0.275,0.2773,601600.0],["1968-01-15",0.2762,0.2762,0.2743,0.2762,256000.0],["1968-01-16",0.278,0.2788,0.2761,0.2784,294400.0],["1968-01-17",0.278,0.278,0.2746,0.278,416000.0],["1968-01-18",0.278,0.2815,0.2769,0.2773,243200.0],["1968-01-19",0.2773,0.2784,0.2761,0.2761,134400.0],["1968-01-22",0.2761,0.2761,0.273,0.2738,339200.0],["1968-01-23",0.2726,0.2726,0.2715,0.2718,128000.0],["1968-01-24",0.2718,0.2738,0.2683,0.2718,390400.0],["1968-01-25",0.2711,0.2711,0.2687,0.2687,102400.0],["1968-01-26",0.2687,0.2699,0.2676,0.2676,192000.0],["1968-01-29",0.2676,0.2699,0.2656,0.266,236800.0],["1968-01-30",0.266,0.2676,0.2618,0.2618,230400.0],["1968-01-31",0.2606,0.2606,0.2559,0.2575,262400.0],["1968-02-01",0.2571,0.2571,0.2536,0.2536,326400.0],["1968-02-02",0.2536,0.2575,0.2536,0.2567,288000.0],["1968-02-05",0.2567,0.2645,0.2552,0.2645,345600.0],["1968-02-06",0.2645,0.2683,0.2637,0.2656,243200.0],["1968-02-07",0.2656,0.2668,0.2625,0.2629,262400.0],["1968-02-08",0.2629,0.2637,0.2618,0.2637,985600.0],["1968-02-09",0.2625,0.2625,0.2606,0.2606,249600.0],["1968-02-13",0.2606,0.2606,0.259,0.2598,710400.0],["1968-02-14",0.2598,0.2618,0.259,0.2618,608000.0],["1968-02-15",0.2618,0.2621,0.2598,0.261,236800.0],["1968-02-16",0.2621,0.2641,0.2621,0.2641,121600.0],["1968-02-19",0.2641,0.2649,0.2637,0.2649,76800.0],["1968-02-20",0.266,0.2676,0.266,0.266,499200.0],["1968-02-21",0.266,0.2691,0.2656,0.2664,492800.0],["1968-02-23",0.2664,0.2664,0.2645,0.2645,364800.0],["1968-02-26",0.2633,0.2633,0.2618,0.2621,224000.0],["1968-02-27",0.2621,0.2668,0.2621,0.2656,224000.0],["1968-02-28",0.2656,0.2687,0.2656,0.2656,985600.0],["1968-02-29",0.2645,0.2645,0.2633,0.2637,230400.0],["1968-03-01",0.2656,0.2676,0.2656,0.2656,166400.0],["1968-03-04",0.2656,0.2668,0.2649,0.2652,160000.0],["1968-03-05",0.2649,0.2649,0.2621,0.2621,390400.0],["1968-03-06",0.2621,0.2633,0.2614,0.2618,403200.0],["1968-03-07",0.2618,0.2637,0.2614,0.2621,230400.0],["1968-03-08",0.2621,0.2637,0.2621,0.2625,646400.0],["1968-03-11",0.2625,0.2668,0.2621,0.2668,345600.0],["1968-03-12",0.2664,0.2664,0.2641,0.2649,134400.0],["1968-03-13",0.2629,0.2629,0.261,0.2629,332800.0],["1968-03-14",0.2629,0.2645,0.2594,0.2618,480000.0],["1968-03-15",0.2618,0.2637,0.2594,0.2614,236800.0],["1968-03-18",0.2621,0.2652,0.2621,0.2637,384000.0],["1968-03-19",0.2637,0.2641,0.2618,0.2621,179200.0],["1968-03-20",0.2621,0.2629,0.2621,0.2621,51200.0],["1968-03-21",0.2621,0.2633,0.2614,0.2621,851200.0],["1968-03-22",0.2621,0.2633,0.2618,0.2621,275200.0],["1968-03-25",0.2621,0.2629,0.2598,0.2625,217600.0],["1968-03-26",0.2629,0.2664,0.2629,0.2664,230400.0],["1968-03-27",0.2664,0.2676,0.2656,0.2672,339200.0],["1968-03-28",0.2672,0.2683,0.2656,0.2676,249600.0],["1968-03-29",0.2687,0.2707,0.2687,0.2707,179200.0],["1968-04-01",0.2746,0.2788,0.2746,0.2777,800000.0],["1968-04-02",0.2777,0.2777,0.2738,0.2765,864000.0],["1968-04-03",0.2765,0.2796,0.2765,0.2792,1011200.0],["1968-04-04",0.2792,0.285,0.2788,0.2835,544000.0],["1968-04-05",0.2823,0.2823,0.2788,0.2792,992000.0],["1968-04-08",0.2804,0.2831,0.2804,0.2823,243200.0],["1968-04-10",0.2823,0.2839,0.28,0.2804,492800.0],["1968-04-11",0.2804,0.2835,0.2804,0.2811,345600.0],["1968-04-15",0.283,0.2865,0.2826,0.2865,665600.0],["1968-04-16",0.2865,0.2885,0.2858,0.2865,403200.0],["1968-04-17",0.2865,0.2881,0.285,0.2881,332800.0],["1968-04-18",0.2881,0.2904,0.2865,0.29,307200.0],["1968-04-19",0.2885,0.2885,0.2846,0.2861,339200.0],["1968-04-22",0.2854,0.2854,0.2818,0.2854,230400.0],["1968-04-23",0.2865,0.2889,0.2865,0.2877,384000.0],["1968-04-24",0.2865,0.2865,0.2834,0.2858,249600.0],["1968-04-25",0.2873,0.292,0.2873,0.292,358400.0],["1968-04-26",0.2928,0.2951,0.2928,0.2936,454400.0],["1968-04-29",0.2932,0.2932,0.2904,0.2904,448000.0],["1968-04-30",0.2904,0.2936,0.2904,0.2936,300800.0],["1968-05-01",0.2936,0.2943,0.2912,0.2943,454400.0],["1968-05-02",0.2943,0.2947,0.2912,0.2943,326400.0],["1968-05-03",0.2943,0.2963,0.2916,0.2963,640000.0],["1968-05-06",0.2947,0.2947,0.2908,0.2928,377600.0],["1968-05-07",0.2928,0.2963,0.2928,0.2963,409600.0],["1968-05-08",0.2963,0.2975,0.2928,0.2951,1139200.0],["1968-05-09",0.2951,0.2955,0.2936,0.2951,243200.0],["1968-05-10",0.2951,0.2975,0.2943,0.2967,416000.0],["1968-05-13",0.2979,0.3045,0.2979,0.3033,806400.0],["1968-05-14",0.3033,0.3061,0.3018,0.3061,454400.0],["1968-05-15",0.3061,0.3139,0.3049,0.3139,3584000.0],["1968-05-16",0.3123,0.3123,0.3092,0.3092,300800.0],["1968-05-17",0.3076,0.3076,0.3021,0.3068,313600.0],["1968-05-20",0.3053,0.3053,0.3006,0.3029,243200.0],["1968-05-21",0.3029,0.3045,0.2982,0.3025,1222400.0],["1968-05-22",0.3025,0.3029,0.301,0.3025,332800.0],["1968-05-23",0.3025,0.3025,0.299,0.2998,300800.0],["1968-05-24",0.2994,0.2994,0.2959,0.2959,320000.0],["1968-05-27",0.2951,0.2951,0.2916,0.2939,608000.0],["1968-05-28",0.2939,0.2947,0.2916,0.2943,377600.0],["1968-05-29",0.2939,0.2939,0.2916,0.2916,665600.0],["1968-05-31",0.2916,0.2943,0.29,0.29,204800.0],["1968-06-03",0.29,0.2904,0.2873,0.2873,230400.0],["1968-06-04",0.2873,0.2982,0.2873,0.2982,620800.0],["1968-06-05",0.2982,0.299,0.2936,0.2943,384000.0],["1968-06-06",0.2943,0.2967,0.292,0.2959,537600.0],["1968-06-07",0.2959,0.2971,0.2951,0.2971,230400.0],["1968-06-10",0.2971,0.301,0.2967,0.299,320000.0],["1968-06-11",0.299,0.3025,0.2975,0.2998,313600.0],["1968-06-13",0.2998,0.3018,0.2982,0.301,678400.0],["1968-06-14",0.301,0.301,0.2986,0.2998,275200.0],["1968-06-17",0.2998,0.2998,0.2975,0.2979,108800.0],["1968-06-18",0.2967,0.2967,0.2943,0.2959,524800.0],["1968-06-20",0.2959,0.2963,0.2932,0.2932,480000.0],["1968-06-21",0.2932,0.2936,0.2924,0.2936,313600.0],["1968-06-24",0.2936,0.2951,0.2928,0.2928,211200.0],["1968-06-25",0.2928,0.2936,0.2928,0.2932,153600.0],["1968-06-27",0.2932,0.2932,0.292,0.292,409600.0],["1968-06-28",0.2916,0.2916,0.29,0.29,217600.0],["1968-07-01",0.29,0.292,0.29,0.2904,345600.0],["1968-07-02",0.2904,0.2904,0.2881,0.2897,505600.0],["1968-07-03",0.2897,0.2904,0.2889,0.2897,288000.0],["1968-07-08",0.2908,0.2936,0.2908,0.2924,281600.0],["1968-07-09",0.2936,0.2975,0.2936,0.2975,390400.0],["1968-07-11",0.2975,0.299,0.2959,0.2975,326400.0],["1968-07-12",0.2975,0.2994,0.2951,0.2994,364800.0],["1968-07-15",0.3013,0.3017,0.3005,0.3005,460800.0],["1968-07-16",0.3009,0.3021,0.3009,0.3013,281600.0],["1968-07-18",0.3013,0.3013,0.2993,0.2993,787200.0],["1968-07-19",0.3001,0.3009,0.3001,0.3009,595200.0],["1968-07-22",0.2954,0.2954,0.2946,0.295,243200.0],["1968-07-23",0.295,0.2962,0.2946,0.2954,947200.0],["1968-07-25",0.2931,0.2931,0.2903,0.2923,697600.0],["1968-07-26",0.2923,0.2923,0.2879,0.2883,646400.0],["1968-07-29",0.2883,0.2903,0.2876,0.2876,352000.0],["1968-07-30",0.2876,0.2899,0.2876,0.2876,198400.0],["1968-08-01",0.2876,0.2879,0.2852,0.2852,416000.0],["1968-08-02",0.2844,0.2844,0.2801,0.2817,729600.0],["1968-08-05",0.2817,0.2824,0.2817,0.2821,332800.0],["1968-08-06",0.2821,0.2828,0.2813,0.2828,358400.0],["1968-08-08",0.284,0.286,0.284,0.2844,435200.0],["1968-08-09",0.2856,0.2883,0.2856,0.2876,179200.0],["1968-08-12",0.2876,0.2903,0.2868,0.2887,403200.0],["1968-08-13",0.2915,0.2946,0.2915,0.2938,780800.0],["1968-08-15",0.2942,0.2962,0.2942,0.2962,224000.0],["1968-08-16",0.2962,0.2962,0.2946,0.2962,185600.0],["1968-08-19",0.2962,0.2966,0.2938,0.2942,563200.0],["1968-08-20",0.2934,0.2934,0.2927,0.2927,307200.0],["1968-08-22",0.2923,0.2923,0.2895,0.2915,576000.0],["1968-08-23",0.2915,0.2915,0.2899,0.2911,281600.0],["1968-08-26",0.2911,0.2927,0.2907,0.2927,230400.0],["1968-08-27",0.2927,0.2942,0.2903,0.2942,243200.0],["1968-08-29",0.2934,0.2934,0.2911,0.2911,211200.0],["1968-08-30",0.2911,0.2915,0.2899,0.2911,128000.0],["1968-09-03",0.2911,0.2911,0.2895,0.2895,179200.0],["1968-09-04",0.2895,0.2931,0.2891,0.2923,281600.0],["1968-09-05",0.2954,0.2997,0.2954,0.2997,288000.0],["1968-09-06",0.2993,0.2993,0.297,0.297,230400.0],["1968-09-09",0.297,0.2986,0.2966,0.2966,275200.0],["1968-09-10",0.2966,0.2966,0.2946,0.2946,249600.0],["1968-09-12",0.2934,0.2934,0.2899,0.2899,364800.0],["1968-09-13",0.2903,0.2923,0.2903,0.2915,160000.0],["1968-09-16",0.2915,0.2915,0.2895,0.2899,492800.0],["1968-09-17",0.2899,0.2907,0.2891,0.2891,755200.0],["1968-09-19",0.2891,0.2907,0.2856,0.2864,2176000.0],["1968-09-20",0.286,0.286,0.2797,0.2821,345600.0],["1968-09-23",0.2836,0.2872,0.2836,0.286,313600.0],["1968-09-24",0.286,0.286,0.2813,0.2828,403200.0],["1968-09-26",0.2821,0.2821,0.2781,0.2781,492800.0],["1968-09-27",0.2766,0.2766,0.2742,0.2766,307200.0],["1968-09-30",0.2746,0.2746,0.2703,0.2746,518400.0],["1968-10-01",0.2758,0.2805,0.2758,0.2785,313600.0],["1968-10-03",0.2797,0.286,0.2797,0.2824,864000.0],["1968-10-04",0.2824,0.2824,0.2797,0.2813,396800.0],["1968-10-07",0.2813,0.2828,0.2801,0.2817,435200.0],["1968-10-08",0.2817,0.2817,0.2801,0.2809,390400.0],["1968-10-10",0.2809,0.2828,0.2805,0.2828,416000.0],["1968-10-11",0.2824,0.2824,0.2801,0.2813,755200.0],["1968-10-14",0.2824,0.2824,0.2808,0.282,832000.0],["1968-10-15",0.282,0.2844,0.282,0.2844,300800.0],["1968-10-17",0.2844,0.2844,0.2812,0.2812,1036800.0],["1968-10-18",0.2812,0.2812,0.2804,0.2804,320000.0],["1968-10-21",0.2804,0.2808,0.2796,0.2808,1107200.0],["1968-10-22",0.2808,0.2816,0.2792,0.2792,1024000.0],["1968-10-24",0.2776,0.2776,0.2745,0.276,537600.0],["1968-10-25",0.276,0.278,0.276,0.2772,614400.0],["1968-10-28",0.2772,0.2784,0.2753,0.2784,384000.0],["1968-10-29",0.2784,0.2788,0.2772,0.278,550400.0],["1968-10-31",0.278,0.2796,0.2776,0.2792,716800.0],["1968-11-01",0.28,0.2816,0.28,0.2812,153600.0],["1968-11-04",0.2816,0.2832,0.2816,0.282,185600.0],["1968-11-06",0.282,0.2836,0.28,0.2812,492800.0],["1968-11-07",0.28,0.28,0.278,0.2792,275200.0],["1968-11-08",0.2792,0.2847,0.2768,0.2847,377600.0],["1968-11-12",0.2844,0.2844,0.282,0.282,243200.0],["1968-11-13",0.282,0.2836,0.2796,0.28,544000.0],["1968-11-14",0.28,0.2828,0.2796,0.282,371200.0],["1968-11-15",0.282,0.284,0.2804,0.2832,595200.0],["1968-11-18",0.2832,0.2863,0.2828,0.2851,608000.0],["1968-11-19",0.2883,0.2938,0.2883,0.2938,646400.0],["1968-11-21",0.2938,0.2938,0.292,0.292,486400.0],["1968-11-22",0.292,0.2927,0.2895,0.2895,883200.0],["1968-11-25",0.2895,0.2915,0.2879,0.2911,761600.0],["1968-11-26",0.2994,0.3069,0.2994,0.3014,2348800.0],["1968-11-27",0.3014,0.3033,0.299,0.2998,2726400.0],["1968-11-29",0.2998,0.3108,0.2982,0.3108,787200.0],["1968-12-02",0.3108,0.3108,0.3045,0.3077,524800.0],["1968-12-03",0.3061,0.3061,0.3021,0.3045,1465600.0],["1968-12-05",0.3037,0.3037,0.2946,0.295,979200.0],["1968-12-06",0.2958,0.3037,0.2958,0.2998,1139200.0],["1968-12-09",0.2998,0.3025,0.2982,0.3025,870400.0],["1968-12-10",0.3025,0.3033,0.2998,0.3002,723200.0],["1968-12-12",0.2994,0.2994,0.2942,0.2982,4473600.0],["1968-12-13",0.2982,0.3006,0.2954,0.297,588800.0],["1968-12-16",0.297,0.2974,0.2903,0.2931,1376000.0],["1968-12-17",0.2927,0.2927,0.2855,0.2911,2086400.0],["1968-12-19",0.2911,0.2954,0.2879,0.2919,979200.0],["1968-12-20",0.2919,0.2931,0.2895,0.2927,2278400.0],["1968-12-23",0.2903,0.2903,0.282,0.2844,390400.0],["1968-12-24",0.2824,0.2824,0.2737,0.2753,2726400.0],["1968-12-26",0.2753,0.2768,0.2753,0.2764,774400.0],["1968-12-27",0.2764,0.278,0.2764,0.278,2016000.0],["1968-12-30",0.278,0.278,0.2753,0.276,1414400.0],["1968-12-31",0.276,0.2764,0.2721,0.2737,755200.0],["1969-01-02",0.2737,0.2737,0.2709,0.2721,544000.0],["1969-01-03",0.2721,0.278,0.2717,0.278,224000.0],["1969-01-06",0.278,0.28,0.2745,0.2745,441600.0],["1969-01-07",0.2745,0.2749,0.2689,0.2713,1062400.0],["1969-01-08",0.2705,0.2705,0.2673,0.2689,582400.0],["1969-01-09",0.2689,0.2713,0.2677,0.2689,454400.0],["1969-01-10",0.2689,0.2689,0.2677,0.2677,352000.0],["1969-01-13",0.2658,0.2658,0.2646,0.2654,601600.0],["1969-01-14",0.2654,0.2717,0.2654,0.2709,409600.0],["1969-01-15",0.2741,0.2784,0.2741,0.2741,665600.0],["1969-01-16",0.2741,0.2816,0.2737,0.2816,300800.0],["1969-01-17",0.28,0.28,0.276,0.2784,761600.0],["1969-01-20",0.2773,0.2773,0.2757,0.2765,217600.0],["1969-01-21",0.2765,0.2781,0.2753,0.2757,492800.0],["1969-01-22",0.2757,0.2773,0.2745,0.2761,268800.0],["1969-01-23",0.2761,0.2773,0.2745,0.2769,307200.0],["1969-01-24",0.2769,0.2773,0.2741,0.2745,793600.0],["1969-01-27",0.2749,0.2769,0.2749,0.2761,364800.0],["1969-01-28",0.2761,0.2769,0.2729,0.2729,550400.0],["1969-01-29",0.2729,0.2741,0.2729,0.2729,665600.0],["1969-01-30",0.2729,0.2733,0.2717,0.2725,441600.0],["1969-01-31",0.2725,0.2733,0.2713,0.2725,435200.0],["1969-02-03",0.2721,0.2721,0.2665,0.2677,1203200.0],["1969-02-04",0.2673,0.2673,0.2661,0.2673,614400.0],["1969-02-05",0.2673,0.2709,0.2669,0.2673,729600.0],["1969-02-06",0.2673,0.2697,0.2665,0.2669,345600.0],["1969-02-07",0.2677,0.2697,0.2677,0.2685,268800.0],["1969-02-11",0.2685,0.2693,0.2669,0.2677,569600.0],["1969-02-12",0.2673,0.2673,0.2657,0.2673,390400.0],["1969-02-13",0.2673,0.2677,0.2665,0.2669,300800.0],["1969-02-14",0.2669,0.2693,0.2669,0.2681,422400.0],["1969-02-17",0.2681,0.2689,0.2661,0.2673,371200.0],["1969-02-18",0.2669,0.2669,0.2654,0.2665,307200.0],["1969-02-19",0.2665,0.2681,0.265,0.265,396800.0],["1969-02-20",0.265,0.2661,0.2646,0.2646,505600.0],["1969-02-24",0.2654,0.2677,0.2654,0.2665,582400.0],["1969-02-25",0.2665,0.2669,0.2642,0.2653,518400.0],["1969-02-26",0.2646,0.2646,0.2614,0.263,371200.0],["1969-02-27",0.263,0.2646,0.2614,0.2646,896000.0],["1969-02-28",0.2646,0.2677,0.2638,0.2646,294400.0],["1969-03-03",0.2665,0.2697,0.2665,0.2677,486400.0],["1969-03-04",0.2677,0.2697,0.2677,0.2677,294400.0],["1969-03-05",0.2677,0.2709,0.2677,0.2677,422400.0],["1969-03-06",0.2677,0.2677,0.2646,0.2661,1459200.0],["1969-03-07",0.2661,0.2677,0.2638,0.2665,294400.0],["1969-03-10",0.2665,0.2681,0.2653,0.2677,390400.0],["1969-03-11",0.2677,0.2685,0.2673,0.2685,928000.0],["1969-03-12",0.2685,0.2693,0.2677,0.2677,96000.0],["1969-03-13",0.2677,0.2685,0.2677,0.2677,332800.0],["1969-03-14",0.2677,0.2677,0.2677,0.2677,364800.0],["1969-03-17",0.2677,0.2693,0.2677,0.2677,582400.0],["1969-03-18",0.2677,0.2697,0.2677,0.2693,352000.0],["1969-03-19",0.2709,0.2717,0.2709,0.2717,198400.0],["1969-03-20",0.2725,0.2753,0.2725,0.2725,2118400.0],["1969-03-21",0.2725,0.2757,0.2721,0.2721,1062400.0],["1969-03-24",0.2721,0.2725,0.2713,0.2717,345600.0],["1969-03-25",0.2705,0.2705,0.2693,0.2705,249600.0],["1969-03-26",0.2701,0.2701,0.2693,0.2693,160000.0],["1969-03-27",0.2705,0.2753,0.2705,0.2737,371200.0],["1969-03-28",0.2737,0.2757,0.2729,0.2753,179200.0],["1969-04-01",0.2753,0.2769,0.2741,0.2765,332800.0],["1969-04-02",0.2765,0.2773,0.2761,0.2761,326400.0],["1969-04-03",0.2761,0.2765,0.2725,0.2729,300800.0],["1969-04-07",0.2729,0.2729,0.2709,0.2729,300800.0],["1969-04-08",0.2725,0.2725,0.2697,0.2709,1120000.0],["1969-04-09",0.2709,0.2717,0.2701,0.2709,499200.0],["1969-04-10",0.2709,0.2765,0.2709,0.2753,608000.0],["1969-04-11",0.2753,0.2761,0.2725,0.2761,601600.0],["1969-04-14",0.2762,0.2762,0.2738,0.275,416000.0],["1969-04-15",0.275,0.2754,0.2738,0.2746,441600.0],["1969-04-16",0.2746,0.2758,0.2746,0.2758,262400.0],["1969-04-17",0.2758,0.2778,0.2742,0.277,352000.0],["1969-04-18",0.2758,0.2758,0.2746,0.275,236800.0],["1969-04-21",0.275,0.2762,0.2746,0.2746,249600.0],["1969-04-22",0.2746,0.2762,0.2722,0.2762,281600.0],["1969-04-23",0.2762,0.2778,0.2754,0.2778,134400.0],["1969-04-24",0.2778,0.2794,0.2762,0.2794,371200.0],["1969-04-25",0.2794,0.2794,0.277,0.277,550400.0],["1969-04-28",0.277,0.2794,0.277,0.2778,524800.0],["1969-04-29",0.2778,0.2798,0.2762,0.2794,550400.0],["1969-04-30",0.2794,0.2822,0.2782,0.2822,851200.0],["1969-05-01",0.2842,0.2922,0.2842,0.2882,1158400.0],["1969-05-02",0.289,0.2918,0.289,0.2894,396800.0],["1969-05-05",0.2894,0.2906,0.2874,0.289,857600.0],["1969-05-06",0.289,0.2906,0.2882,0.289,704000.0],["1969-05-07",0.2874,0.2874,0.2858,0.2862,684800.0],["1969-05-08",0.2862,0.2882,0.2858,0.2882,268800.0],["1969-05-09",0.2882,0.289,0.2874,0.2878,460800.0],["1969-05-12",0.2878,0.289,0.2866,0.2874,582400.0],["1969-05-13",0.2874,0.2886,0.2866,0.2878,921600.0],["1969-05-14",0.2882,0.2951,0.2882,0.2951,723200.0],["1969-05-15",0.2955,0.2987,0.2955,0.2987,1369600.0],["1969-05-16",0.3003,0.3035,0.3003,0.3035,780800.0],["1969-05-19",0.3035,0.3035,0.3007,0.3011,448000.0],["1969-05-20",0.3003,0.3003,0.2963,0.2971,620800.0],["1969-05-21",0.2971,0.2995,0.2939,0.2971,1036800.0],["1969-05-22",0.2987,0.3035,0.2987,0.2987,940800.0],["1969-05-23",0.2987,0.2999,0.2979,0.2987,249600.0],["1969-05-26",0.2987,0.2991,0.2979,0.2987,230400.0],["1969-05-27",0.2979,0.2979,0.2955,0.2971,550400.0],["1969-05-28",0.2971,0.2979,0.2966,0.2979,390400.0],["1969-05-29",0.2983,0.3027,0.2983,0.3027,595200.0],["1969-06-02",0.3019,0.3019,0.2991,0.3003,358400.0],["1969-06-03",0.2999,0.2999,0.2975,0.2987,518400.0],["1969-06-04",0.2987,0.3003,0.2975,0.2995,172800.0],["1969-06-05",0.2995,0.2999,0.2971,0.2987,428800.0],["1969-06-06",0.2987,0.2991,0.2975,0.2975,275200.0],["1969-06-09",0.2955,0.2955,0.2914,0.2922,268800.0],["1969-06-10",0.2922,0.293,0.289,0.289,352000.0],["1969-06-11",0.2866,0.2866,0.2834,0.2866,300800.0],["1969-06-12",0.2866,0.2886,0.2802,0.2802,652800.0],["1969-06-13",0.2802,0.2818,0.2778,0.2814,716800.0],["1969-06-16",0.2814,0.2826,0.2794,0.2814,300800.0],["1969-06-17",0.281,0.281,0.2762,0.281,742400.0],["1969-06-18",0.2834,0.285,0.2834,0.285,275200.0],["1969-06-19",0.285,0.2874,0.2842,0.285,230400.0],["1969-06-20",0.285,0.2882,0.285,0.2858,371200.0],["1969-06-23",0.2858,0.2858,0.2798,0.2798,409600.0],["1969-06-24",0.2798,0.2838,0.2794,0.2826,204800.0],["1969-06-25",0.2826,0.2858,0.281,0.285,396800.0],["1969-06-26",0.2834,0.2834,0.2818,0.2822,288000.0],["1969-06-27",0.2822,0.2842,0.2818,0.2834,198400.0],["1969-06-30",0.2834,0.2858,0.2826,0.2858,236800.0],["1969-07-01",0.2858,0.289,0.2834,0.289,537600.0],["1969-07-02",0.289,0.293,0.2866,0.2922,480000.0],["1969-07-03",0.2955,0.3019,0.2955,0.3019,1216000.0],["1969-07-07",0.3019,0.3047,0.3019,0.3035,691200.0],["1969-07-08",0.3035,0.3035,0.2987,0.2987,934400.0],["1969-07-09",0.2987,0.2987,0.2947,0.2947,550400.0],["1969-07-10",0.2947,0.2955,0.2926,0.2951,313600.0],["1969-07-11",0.2955,0.2975,0.2955,0.2955,729600.0],["1969-07-14",0.2968,0.2968,0.2927,0.2927,800000.0],["1969-07-15",0.2927,0.2959,0.2915,0.2951,403200.0],["1969-07-16",0.2984,0.3008,0.2984,0.3,467200.0],["1969-07-17",0.3,0.304,0.2996,0.3028,1190400.0],["1969-07-18",0.3028,0.3032,0.3,0.3032,1088000.0],["1969-07-22",0.3032,0.3032,0.2984,0.2984,1024000.0],["1969-07-23",0.2976,0.2976,0.2935,0.2943,2528000.0],["1969-07-24",0.2943,0.2943,0.2903,0.2903,435200.0],["1969-07-25",0.2903,0.2919,0.2903,0.2911,480000.0],["1969-07-28",0.2911,0.2915,0.2903,0.2907,300800.0],["1969-07-29",0.2907,0.2923,0.2879,0.2879,1523200.0],["1969-07-30",0.2879,0.2879,0.2798,0.2822,1753600.0],["1969-07-31",0.2822,0.2903,0.2806,0.2903,1920000.0],["1969-08-01",0.2911,0.2968,0.2911,0.2927,966400.0],["1969-08-04",0.2927,0.2943,0.2911,0.2919,390400.0],["1969-08-05",0.2919,0.2943,0.2915,0.2927,345600.0],["1969-08-06",0.2943,0.2984,0.2943,0.2976,684800.0],["1969-08-07",0.2976,0.3016,0.2976,0.3008,288000.0],["1969-08-08",0.3008,0.302,0.3004,0.3012,934400.0],["1969-08-11",0.3008,0.3008,0.2976,0.2976,454400.0],["1969-08-12",0.2972,0.2972,0.2943,0.2943,230400.0],["1969-08-13",0.2943,0.2968,0.2939,0.2951,313600.0],["1969-08-14",0.2959,0.2976,0.2959,0.2968,172800.0],["1969-08-15",0.2968,0.3004,0.2951,0.3004,460800.0],["1969-08-18",0.3004,0.3024,0.2992,0.3008,710400.0],["1969-08-19",0.3008,0.3056,0.3008,0.304,1241600.0],["1969-08-20",0.304,0.304,0.3016,0.3036,339200.0],["1969-08-21",0.3032,0.3032,0.3008,0.3032,300800.0],["1969-08-22",0.3032,0.304,0.3008,0.3008,217600.0],["1969-08-25",0.3024,0.3044,0.3024,0.3024,435200.0],["1969-08-26",0.3024,0.3036,0.302,0.3036,160000.0],["1969-08-27",0.3032,0.3032,0.3016,0.302,876800.0],["1969-08-28",0.3028,0.3048,0.3028,0.3028,768000.0],["1969-08-29",0.304,0.3089,0.304,0.3073,1318400.0],["1969-09-02",0.3077,0.317,0.3077,0.3153,857600.0],["1969-09-03",0.3149,0.3149,0.3105,0.3149,524800.0],["1969-09-04",0.3149,0.3153,0.3081,0.3097,371200.0],["1969-09-05",0.3097,0.3101,0.3077,0.3085,339200.0],["1969-09-08",0.3085,0.3097,0.3052,0.3052,480000.0],["1969-09-09",0.3052,0.3073,0.3032,0.3056,512000.0],["1969-09-10",0.3056,0.3113,0.3032,0.3105,4467200.0],["1969-09-11",0.3105,0.3117,0.3105,0.3105,460800.0],["1969-09-12",0.3105,0.3121,0.3093,0.3105,537600.0],["1969-09-15",0.3105,0.3129,0.3097,0.3129,697600.0],["1969-09-16",0.3133,0.3194,0.3133,0.3178,972800.0],["1969-09-17",0.3178,0.3178,0.3137,0.3137,371200.0],["1969-09-18",0.3137,0.3158,0.3113,0.3113,358400.0],["1969-09-19",0.3113,0.3137,0.3097,0.3121,1017600.0],["1969-09-22",0.3121,0.3186,0.3121,0.3186,345600.0],["1969-09-23",0.3202,0.3234,0.3202,0.3206,1203200.0],["1969-09-24",0.3206,0.3234,0.3206,0.3218,409600.0],["1969-09-25",0.3218,0.3234,0.3202,0.3214,332800.0],["1969-09-26",0.3214,0.323,0.3178,0.3186,800000.0],["1969-09-29",0.3186,0.3202,0.3162,0.3162,985600.0],["1969-09-30",0.3162,0.317,0.3137,0.3153,256000.0],["1969-10-01",0.3121,0.3121,0.3097,0.3109,550400.0],["1969-10-02",0.3113,0.3202,0.3113,0.3198,531200.0],["1969-10-03",0.3218,0.3251,0.3218,0.3234,864000.0],["1969-10-06",0.3218,0.3218,0.3186,0.321,563200.0],["1969-10-07",0.321,0.3226,0.3202,0.3214,249600.0],["1969-10-08",0.3214,0.3214,0.319,0.3198,448000.0],["1969-10-09",0.3198,0.3198,0.3182,0.3186,281600.0],["1969-10-10",0.3186,0.3198,0.3178,0.3178,185600.0],["1969-10-13",0.3178,0.3186,0.317,0.3178,243200.0],["1969-10-14",0.3202,0.3275,0.3202,0.3234,1651200.0],["1969-10-15",0.3234,0.3267,0.3234,0.3251,819200.0],["1969-10-16",0.3251,0.3327,0.3226,0.3299,2528000.0],["1969-10-17",0.3299,0.3311,0.3255,0.3255,428800.0],["1969-10-20",0.3276,0.3304,0.3231,0.3304,774400.0],["1969-10-21",0.3308,0.3333,0.3308,0.3312,998400.0],["1969-10-22",0.3312,0.3353,0.328,0.3353,1100800.0],["1969-10-23",0.3353,0.3377,0.3284,0.3377,1420800.0],["1969-10-24",0.3377,0.3638,0.3353,0.3638,3488000.0],["1969-10-27",0.3638,0.3638,0.3589,0.3605,1561600.0],["1969-10-28",0.3605,0.3605,0.3581,0.3581,1164800.0],["1969-10-29",0.3565,0.3565,0.3548,0.3552,1497600.0],["1969-10-30",0.3552,0.3589,0.3516,0.3585,1081600.0],["1969-10-31",0.3585,0.3605,0.3548,0.3585,1875200.0],["1969-11-03",0.3585,0.3601,0.3565,0.3585,972800.0],["1969-11-04",0.3585,0.3605,0.3565,0.3605,729600.0],["1969-11-05",0.3605,0.3609,0.3581,0.3581,652800.0],["1969-11-06",0.3581,0.3613,0.3581,0.3597,268800.0],["1969-11-07",0.3605,0.3638,0.3605,0.3626,467200.0],["1969-11-10",0.3626,0.3642,0.3618,0.3638,492800.0],["1969-11-11",0.3638,0.3638,0.3622,0.3638,230400.0],["1969-11-12",0.3638,0.3638,0.3613,0.3626,377600.0],["1969-11-13",0.3626,0.3626,0.3605,0.3605,908800.0],["1969-11-14",0.3605,0.3605,0.3581,0.3581,275200.0],["1969-11-17",0.3581,0.3601,0.3548,0.3565,780800.0],["1969-11-18",0.3565,0.3573,0.3552,0.3561,396800.0],["1969-11-19",0.3561,0.3565,0.3532,0.354,1356800.0],["1969-11-20",0.3532,0.3532,0.3508,0.352,320000.0],["1969-11-21",0.352,0.354,0.3508,0.3532,601600.0],["1969-11-24",0.3508,0.3508,0.3459,0.3471,416000.0],["1969-11-25",0.3471,0.35,0.3459,0.3459,652800.0],["1969-11-26",0.3459,0.3459,0.3443,0.3451,409600.0],["1969-11-28",0.3451,0.3459,0.3434,0.3447,352000.0],["1969-12-01",0.3447,0.3447,0.3426,0.3426,505600.0],["1969-12-02",0.3426,0.3447,0.3418,0.343,275200.0],["1969-12-03",0.3426,0.3426,0.341,0.3418,428800.0],["1969-12-04",0.3414,0.3414,0.3386,0.341,416000.0],["1969-12-05",0.341,0.3426,0.3386,0.3386,972800.0],["1969-12-08",0.339,0.3406,0.339,0.339,236800.0],["1969-12-09",0.339,0.341,0.3386,0.3402,268800.0],["1969-12-10",0.3402,0.341,0.3377,0.3394,390400.0],["1969-12-11",0.3394,0.3398,0.3382,0.3382,396800.0],["1969-12-12",0.3402,0.343,0.3402,0.343,281600.0],["1969-12-15",0.3434,0.3451,0.3434,0.3434,268800.0],["1969-12-16",0.3434,0.3447,0.3426,0.343,204800.0],["1969-12-17",0.343,0.3447,0.3422,0.3434,480000.0],["1969-12-18",0.3438,0.35,0.3438,0.3471,390400.0],["1969-12-19",0.3475,0.3548,0.3475,0.3548,544000.0],["1969-12-22",0.3532,0.3532,0.3516,0.3528,710400.0],["1969-12-23",0.3528,0.3581,0.352,0.3565,364800.0],["1969-12-24",0.3569,0.3638,0.3569,0.3605,358400.0],["1969-12-26",0.3605,0.3626,0.3605,0.3613,51200.0],["1969-12-29",0.3613,0.3638,0.3605,0.3618,166400.0],["1969-12-30",0.3601,0.3601,0.3556,0.3556,441600.0],["1969-12-31",0.3556,0.3581,0.3556,0.3565,345600.0],["1970-01-02",0.3565,0.3589,0.3561,0.3581,832000.0],["1970-01-05",0.3581,0.3605,0.3561,0.3597,518400.0],["1970-01-06",0.3589,0.3589,0.3556,0.3581,480000.0],["1970-01-07",0.3589,0.3646,0.3589,0.3638,710400.0],["1970-01-08",0.3638,0.3695,0.363,0.3679,531200.0],["1970-01-09",0.3679,0.3679,0.3654,0.367,262400.0],["1970-01-12",0.367,0.367,0.3646,0.3646,371200.0],["1970-01-13",0.3646,0.3654,0.363,0.363,409600.0],["1970-01-14",0.3646,0.3736,0.3646,0.3646,595200.0],["1970-01-15",0.3646,0.3662,0.3638,0.3646,390400.0],["1970-01-16",0.367,0.3744,0.367,0.3687,409600.0],["1970-01-19",0.37,0.37,0.3667,0.3675,512000.0],["1970-01-20",0.3683,0.3704,0.3683,0.3688,268800.0],["1970-01-21",0.3688,0.3716,0.3667,0.3712,678400.0],["1970-01-22",0.3712,0.3806,0.3671,0.3798,902400.0],["1970-01-23",0.3782,0.3782,0.3683,0.3683,2892800.0],["1970-01-26",0.3683,0.3692,0.3634,0.3634,531200.0],["1970-01-27",0.3642,0.3667,0.3642,0.3642,147200.0],["1970-01-28",0.3642,0.3663,0.3618,0.3618,825600.0],["1970-01-29",0.3618,0.3618,0.3593,0.361,416000.0],["1970-01-30",0.3622,0.3663,0.3622,0.3634,435200.0],["1970-02-02",0.3634,0.3642,0.3602,0.3602,2451200.0],["1970-02-03",0.361,0.3696,0.361,0.3667,1235200.0],["1970-02-04",0.3667,0.37,0.3667,0.3675,384000.0],["1970-02-05",0.3675,0.3696,0.3659,0.3683,454400.0],["1970-02-06",0.3683,0.3749,0.3675,0.3733,531200.0],["1970-02-09",0.3733,0.3782,0.3712,0.3765,640000.0],["1970-02-10",0.3765,0.3765,0.3749,0.3757,288000.0],["1970-02-11",0.3757,0.3765,0.3733,0.3765,659200.0],["1970-02-12",0.3773,0.3806,0.3773,0.3798,793600.0],["1970-02-13",0.379,0.379,0.3733,0.3749,1548800.0],["1970-02-16",0.3749,0.3823,0.3749,0.3753,435200.0],["1970-02-17",0.3749,0.3749,0.3585,0.3618,1542400.0],["1970-02-18",0.3614,0.3614,0.3524,0.3536,1299200.0],["1970-02-19",0.3536,0.3552,0.3503,0.3552,2060800.0],["1970-02-20",0.3552,0.3573,0.3544,0.3544,844800.0],["1970-02-24",0.3544,0.3561,0.352,0.3561,985600.0],["1970-02-25",0.3561,0.3577,0.3512,0.3536,2892800.0],["1970-02-26",0.3471,0.3471,0.3454,0.3458,1747200.0],["1970-02-27",0.3471,0.3602,0.3471,0.3577,1171200.0],["1970-03-02",0.3577,0.3642,0.3577,0.3593,1542400.0],["1970-03-03",0.3593,0.3618,0.3569,0.3618,876800.0],["1970-03-04",0.3618,0.363,0.3602,0.361,1075200.0],["1970-03-05",0.361,0.3618,0.3585,0.3585,1523200.0],["1970-03-06",0.3569,0.3569,0.3536,0.3569,384000.0],["1970-03-09",0.3569,0.3589,0.3569,0.3573,275200.0],["1970-03-10",0.3573,0.3597,0.3573,0.3597,428800.0],["1970-03-11",0.3597,0.3602,0.3589,0.3597,806400.0],["1970-03-12",0.3597,0.3602,0.3593,0.3602,1011200.0],["1970-03-13",0.3602,0.3618,0.3569,0.3569,1644800.0],["1970-03-16",0.3561,0.3561,0.3454,0.3471,2316800.0],["1970-03-17",0.3471,0.3528,0.3462,0.3475,1139200.0],["1970-03-18",0.3487,0.3544,0.3487,0.352,518400.0],["1970-03-19",0.352,0.3544,0.3471,0.3479,262400.0],["1970-03-20",0.3479,0.352,0.3475,0.352,339200.0],["1970-03-23",0.3512,0.3512,0.3479,0.3479,192000.0],["1970-03-24",0.3491,0.3512,0.3491,0.3512,198400.0],["1970-03-25",0.3512,0.3692,0.3512,0.3569,1760000.0],["1970-03-26",0.3569,0.3593,0.3552,0.3569,422400.0],["1970-03-30",0.3536,0.3536,0.3479,0.3528,531200.0],["1970-03-31",0.3528,0.3569,0.3524,0.3569,243200.0],["1970-04-01",0.3602,0.3634,0.3602,0.3618,806400.0],["1970-04-02",0.3618,0.3626,0.3602,0.3602,467200.0],["1970-04-03",0.3602,0.3614,0.3602,0.3602,166400.0],["1970-04-06",0.3602,0.3634,0.3585,0.3589,256000.0],["1970-04-07",0.3589,0.361,0.3585,0.3597,627200.0],["1970-04-08",0.3593,0.3593,0.3577,0.3581,102400.0],["1970-04-09",0.3581,0.3593,0.3561,0.3569,371200.0],["1970-04-10",0.3569,0.3569,0.3544,0.3544,307200.0],["1970-04-13",0.3544,0.3544,0.3503,0.3503,467200.0],["1970-04-14",0.3503,0.3507,0.3446,0.3503,537600.0],["1970-04-15",0.3503,0.352,0.3454,0.3479,793600.0],["1970-04-16",0.3471,0.3471,0.3426,0.3426,544000.0],["1970-04-17",0.3426,0.3512,0.3409,0.3512,620800.0],["1970-04-20",0.3535,0.3559,0.351,0.351,339200.0],["1970-04-21",0.351,0.3522,0.3465,0.3465,390400.0],["1970-04-22",0.3465,0.3477,0.3427,0.3427,697600.0],["1970-04-23",0.3403,0.3403,0.3349,0.3362,435200.0],["1970-04-24",0.3362,0.3395,0.3362,0.3378,262400.0],["1970-04-27",0.3378,0.3395,0.3222,0.3279,1542400.0],["1970-04-28",0.3279,0.3345,0.3267,0.33,652800.0],["1970-04-29",0.33,0.3345,0.3296,0.3329,627200.0],["1970-04-30",0.3329,0.3345,0.3263,0.3283,268800.0],["1970-05-01",0.3283,0.3312,0.3246,0.3246,390400.0],["1970-05-04",0.323,0.323,0.3164,0.3164,1241600.0],["1970-05-05",0.3131,0.3131,0.3048,0.3098,870400.0],["1970-05-06",0.3098,0.3197,0.3098,0.3114,1472000.0],["1970-05-07",0.3127,0.3205,0.3127,0.3205,716800.0],["1970-05-08",0.3197,0.3197,0.3139,0.3139,492800.0],["1970-05-11",0.3139,0.3139,0.3106,0.3106,224000.0],["1970-05-12",0.3081,0.3081,0.3048,0.3061,512000.0],["1970-05-13",0.304,0.304,0.3003,0.304,838400.0],["1970-05-14",0.3036,0.3036,0.302,0.3032,448000.0],["1970-05-15",0.3048,0.3176,0.3048,0.3176,646400.0],["1970-05-18",0.3176,0.3197,0.3151,0.3172,556800.0],["1970-05-19",0.3164,0.3164,0.3032,0.3048,691200.0],["1970-05-20",0.3032,0.3032,0.2966,0.2966,966400.0],["1970-05-21",0.2966,0.2966,0.29,0.2925,611200.0],["1970-05-22",0.29,0.29,0.2826,0.2834,518400.0],["1970-05-25",0.281,0.281,0.2735,0.2735,467200.0],["1970-05-26",0.2719,0.2719,0.2645,0.2653,662400.0],["1970-05-27",0.2686,0.295,0.2686,0.2917,508800.0],["1970-05-28",0.2974,0.3164,0.2974,0.3081,566400.0],["1970-05-29",0.3081,0.3279,0.2966,0.323,275200.0],["1970-06-01",0.323,0.3296,0.3197,0.3213,489600.0],["1970-06-02",0.3213,0.3296,0.3131,0.318,377600.0],["1970-06-03",0.318,0.3197,0.3147,0.3189,294400.0],["1970-06-04",0.3197,0.3246,0.3197,0.3197,316800.0],["1970-06-05",0.3164,0.3164,0.3106,0.3131,441600.0],["1970-06-08",0.3131,0.3156,0.3057,0.3147,272000.0],["1970-06-09",0.3147,0.3147,0.3114,0.3131,412800.0],["1970-06-10",0.3131,0.3147,0.3073,0.3098,169600.0],["1970-06-11",0.3081,0.3081,0.2958,0.2999,822400.0],["1970-06-12",0.3024,0.3073,0.3024,0.3073,224000.0],["1970-06-15",0.3081,0.3123,0.3081,0.3114,432000.0],["1970-06-16",0.3114,0.3263,0.3098,0.323,528000.0],["1970-06-17",0.323,0.3287,0.318,0.3197,582400.0],["1970-06-18",0.3197,0.3304,0.3172,0.3279,390400.0],["1970-06-19",0.3312,0.3395,0.3312,0.3345,646400.0],["1970-06-22",0.3329,0.3329,0.3246,0.3271,412800.0],["1970-06-23",0.3271,0.3345,0.3254,0.3279,252800.0],["1970-06-24",0.3279,0.3312,0.3213,0.3263,182400.0],["1970-06-25",0.3263,0.3287,0.3213,0.3246,192000.0],["1970-06-26",0.3246,0.3279,0.3147,0.3147,134400.0],["1970-06-29",0.3147,0.3156,0.3065,0.3098,236800.0],["1970-06-30",0.3098,0.3197,0.3098,0.3098,246400.0],["1970-07-01",0.3098,0.3172,0.3098,0.3172,185600.0],["1970-07-02",0.3172,0.323,0.3172,0.3172,819200.0],["1970-07-06",0.3172,0.3222,0.3172,0.3213,185600.0],["1970-07-07",0.3189,0.3189,0.3164,0.318,240000.0],["1970-07-08",0.318,0.3279,0.3164,0.3279,425600.0],["1970-07-09",0.3279,0.3287,0.3213,0.3263,268800.0],["1970-07-10",0.3263,0.3287,0.3164,0.323,3520000.0],["1970-07-13",0.323,0.3254,0.3205,0.3246,220800.0],["1970-07-14",0.3246,0.3279,0.3189,0.3279,326400.0],["1970-07-15",0.3287,0.3427,0.3287,0.3403,675200.0],["1970-07-16",0.3403,0.3551,0.3395,0.3526,697600.0],["1970-07-17",0.3526,0.3625,0.351,0.3625,592000.0],["1970-07-20",0.3632,0.3632,0.3566,0.3566,496000.0],["1970-07-21",0.3566,0.3566,0.3516,0.3541,832000.0],["1970-07-22",0.3541,0.3615,0.3541,0.3557,489600.0],["1970-07-23",0.3557,0.3599,0.3491,0.3507,345600.0],["1970-07-24",0.3507,0.3615,0.3499,0.3607,473600.0],["1970-07-27",0.3607,0.3624,0.359,0.3615,214400.0],["1970-07-28",0.3582,0.3582,0.3524,0.3566,422400.0],["1970-07-29",0.3566,0.3574,0.3524,0.3524,412800.0],["1970-07-30",0.3524,0.3549,0.3499,0.3516,198400.0],["1970-07-31",0.3516,0.3516,0.3408,0.3449,371200.0],["1970-08-03",0.3449,0.3466,0.335,0.3383,582400.0],["1970-08-04",0.3383,0.3383,0.3325,0.335,188800.0],["1970-08-05",0.335,0.3383,0.3317,0.335,595200.0],["1970-08-06",0.3383,0.3449,0.3383,0.3441,412800.0],["1970-08-07",0.3441,0.3449,0.3391,0.3408,268800.0],["1970-08-10",0.3408,0.3408,0.3367,0.3391,115200.0],["1970-08-11",0.3391,0.34,0.3375,0.3383,140800.0],["1970-08-12",0.3383,0.3416,0.3375,0.3375,662400.0],["1970-08-13",0.3375,0.3449,0.3367,0.3449,329600.0],["1970-08-14",0.3449,0.3449,0.335,0.3383,652800.0],["1970-08-17",0.3375,0.3375,0.3333,0.3342,441600.0],["1970-08-18",0.335,0.3433,0.335,0.3408,284800.0],["1970-08-19",0.3408,0.3449,0.3391,0.3391,425600.0],["1970-08-20",0.3391,0.3466,0.3391,0.3466,1696000.0],["1970-08-21",0.3466,0.3499,0.3441,0.3449,310400.0],["1970-08-24",0.3449,0.3499,0.3433,0.3483,790400.0],["1970-08-25",0.3483,0.3491,0.3441,0.3458,460800.0],["1970-08-26",0.3458,0.3549,0.3449,0.3499,499200.0],["1970-08-27",0.3499,0.3524,0.3483,0.3499,400000.0],["1970-08-28",0.3491,0.3491,0.3441,0.3474,400000.0],["1970-08-31",0.3474,0.3474,0.3441,0.3458,310400.0],["1970-09-01",0.3458,0.3516,0.3449,0.3516,198400.0],["1970-09-02",0.3516,0.3566,0.3491,0.3566,297600.0],["1970-09-03",0.3566,0.3582,0.3549,0.3549,476800.0],["1970-09-04",0.3549,0.3557,0.3516,0.3541,400000.0],["1970-09-08",0.3541,0.3541,0.3483,0.3516,304000.0],["1970-09-09",0.3516,0.3566,0.3499,0.3532,393600.0],["1970-09-10",0.3516,0.3516,0.3474,0.3474,240000.0],["1970-09-11",0.3474,0.3516,0.3474,0.3474,585600.0],["1970-09-14",0.3474,0.3507,0.3466,0.3474,422400.0],["1970-09-15",0.3474,0.3491,0.3433,0.3491,406400.0],["1970-09-16",0.3491,0.3507,0.3483,0.3507,627200.0],["1970-09-17",0.3507,0.3582,0.3507,0.3582,323200.0],["1970-09-18",0.3582,0.359,0.3557,0.3582,249600.0],["1970-09-21",0.3549,0.3549,0.3483,0.3516,281600.0],["1970-09-22",0.3516,0.3516,0.3474,0.3491,390400.0],["1970-09-23",0.3491,0.3582,0.3491,0.3499,1008000.0],["1970-09-24",0.3499,0.3549,0.3433,0.3499,380800.0],["1970-09-25",0.3499,0.3557,0.3491,0.3516,361600.0],["1970-09-28",0.3516,0.3541,0.3483,0.3516,185600.0],["1970-09-29",0.3507,0.3507,0.3483,0.3483,419200.0],["1970-09-30",0.3483,0.3516,0.3483,0.3507,348800.0],["1970-10-01",0.3507,0.3532,0.3483,0.3507,198400.0],["1970-10-02",0.3507,0.364,0.3491,0.364,364800.0],["1970-10-05",0.364,0.3648,0.3615,0.364,281600.0],["1970-10-06",0.364,0.3648,0.3615,0.3615,745600.0],["1970-10-07",0.3615,0.3624,0.3532,0.3549,630400.0],["1970-10-08",0.3566,0.3632,0.3566,0.3566,323200.0],["1970-10-09",0.3566,0.3632,0.3549,0.359,400000.0],["1970-10-12",0.3599,0.3632,0.3599,0.3632,121600.0],["1970-10-13",0.3615,0.3615,0.3541,0.3557,1030400.0],["1970-10-14",0.3557,0.3574,0.3532,0.3532,204800.0],["1970-10-15",0.3532,0.3574,0.3532,0.3574,464000.0],["1970-10-16",0.3574,0.3648,0.3557,0.3615,620800.0],["1970-10-19",0.3639,0.3672,0.3597,0.3597,624000.0],["1970-10-20",0.3605,0.3639,0.3605,0.3622,681600.0],["1970-10-21",0.3622,0.3639,0.3605,0.3605,284800.0],["1970-10-22",0.3605,0.363,0.3589,0.3622,188800.0],["1970-10-23",0.3622,0.3622,0.3564,0.3572,828800.0],["1970-10-26",0.3572,0.3597,0.3555,0.3572,300800.0],["1970-10-27",0.3572,0.3639,0.3572,0.363,326400.0],["1970-10-28",0.363,0.3672,0.3589,0.3664,451200.0],["1970-10-29",0.3664,0.3722,0.3655,0.3655,217600.0],["1970-10-30",0.3655,0.3689,0.358,0.3647,387200.0],["1970-11-02",0.3664,0.3705,0.3664,0.3697,224000.0],["1970-11-03",0.3697,0.373,0.3655,0.3705,166400.0],["1970-11-04",0.3755,0.3806,0.3755,0.3781,537600.0],["1970-11-05",0.3806,0.3872,0.3806,0.3872,336000.0],["1970-11-06",0.3872,0.3872,0.3814,0.3847,368000.0],["1970-11-09",0.3847,0.3956,0.3847,0.3956,720000.0],["1970-11-10",0.3956,0.4014,0.3956,0.3964,544000.0],["1970-11-11",0.3964,0.3972,0.3939,0.3947,208000.0],["1970-11-12",0.3947,0.3964,0.3906,0.3906,284800.0],["1970-11-13",0.3897,0.3897,0.3847,0.3856,1024000.0],["1970-11-16",0.3856,0.3897,0.3822,0.3856,534400.0],["1970-11-17",0.3856,0.3872,0.3839,0.3839,713600.0],["1970-11-18",0.3839,0.3839,0.3781,0.3781,592000.0],["1970-11-19",0.3781,0.3831,0.3747,0.3806,518400.0],["1970-11-20",0.3806,0.3822,0.3781,0.3806,595200.0],["1970-11-23",0.3806,0.3806,0.3747,0.3755,643200.0],["1970-11-24",0.3755,0.3772,0.3722,0.3739,384000.0],["1970-11-25",0.3739,0.3797,0.3705,0.3781,390400.0],["1970-11-27",0.3789,0.3831,0.3789,0.3806,240000.0],["1970-11-30",0.3831,0.3981,0.3831,0.3964,857600.0],["1970-12-01",0.3964,0.4006,0.3914,0.3922,620800.0],["1970-12-02",0.3922,0.3964,0.3914,0.3947,256000.0],["1970-12-03",0.3956,0.3998,0.3956,0.3981,307200.0],["1970-12-04",0.3981,0.4006,0.3964,0.4006,268800.0],["1970-12-07",0.4006,0.4014,0.3989,0.3989,320000.0],["1970-12-08",0.3989,0.4039,0.3972,0.4039,448000.0],["1970-12-09",0.4039,0.4056,0.4014,0.4023,764800.0],["1970-12-10",0.4023,0.4031,0.3972,0.4023,595200.0],["1970-12-11",0.4023,0.4039,0.4006,0.4006,294400.0],["1970-12-14",0.4006,0.4056,0.3989,0.4023,371200.0],["1970-12-15",0.4023,0.4056,0.4006,0.4023,416000.0],["1970-12-16",0.4014,0.4014,0.3981,0.3989,604800.0],["1970-12-17",0.3989,0.4023,0.3989,0.3989,252800.0],["1970-12-18",0.3989,0.3998,0.3906,0.3906,579200.0],["1970-12-21",0.3906,0.3922,0.3839,0.3864,1196800.0],["1970-12-22",0.3856,0.3856,0.3722,0.3831,1123200.0],["1970-12-23",0.3831,0.3856,0.3814,0.3856,723200.0],["1970-12-24",0.3856,0.3864,0.3822,0.3839,1248000.0],["1970-12-28",0.3839,0.3847,0.3822,0.3839,320000.0],["1970-12-29",0.3839,0.3839,0.3822,0.3839,198400.0],["1970-12-30",0.3839,0.3847,0.3831,0.3831,313600.0],["1970-12-31",0.3839,0.3872,0.3839,0.3872,214400.0],["1971-01-04",0.3872,0.3872,0.3839,0.3839,284800.0],["1971-01-05",0.3839,0.3872,0.3822,0.3839,166400.0],["1971-01-06",0.3839,0.3847,0.3806,0.3806,320000.0],["1971-01-07",0.3806,0.3872,0.3806,0.3872,249600.0],["1971-01-08",0.3872,0.3972,0.3872,0.3889,1484800.0],["1971-01-11",0.3889,0.3906,0.3847,0.3906,483200.0],["1971-01-12",0.3906,0.3964,0.3897,0.3939,832000.0],["1971-01-13",0.3939,0.3956,0.3906,0.3914,323200.0],["1971-01-14",0.3914,0.3914,0.3814,0.3814,844800.0],["1971-01-15",0.3814,0.3889,0.3781,0.3814,713600.0],["1971-01-18",0.3812,0.3812,0.3762,0.3795,403200.0],["1971-01-19",0.3795,0.3829,0.3787,0.3829,358400.0],["1971-01-20",0.3829,0.3846,0.3829,0.3846,1129600.0],["1971-01-21",0.3846,0.3846,0.3812,0.3821,403200.0],["1971-01-22",0.3821,0.3829,0.377,0.3787,572800.0],["1971-01-25",0.3787,0.3804,0.3762,0.3804,403200.0],["1971-01-26",0.3804,0.3821,0.3779,0.3787,1190400.0],["1971-01-27",0.3795,0.3829,0.3795,0.3829,1164800.0],["1971-01-28",0.3829,0.3896,0.3821,0.3888,1084800.0],["1971-01-29",0.3896,0.393,0.3896,0.393,528000.0],["1971-02-01",0.393,0.3938,0.3913,0.393,1193600.0],["1971-02-02",0.393,0.393,0.3905,0.3921,1308800.0],["1971-02-03",0.3921,0.3921,0.3896,0.3913,720000.0],["1971-02-04",0.3913,0.3913,0.3888,0.3913,777600.0],["1971-02-05",0.3913,0.3913,0.3896,0.3913,537600.0],["1971-02-08",0.3913,0.3955,0.3913,0.3955,489600.0],["1971-02-09",0.3955,0.3989,0.3913,0.3921,1353600.0],["1971-02-10",0.3921,0.3955,0.3913,0.3947,675200.0],["1971-02-11",0.3947,0.3955,0.3921,0.3947,2256000.0],["1971-02-12",0.3947,0.3963,0.3938,0.3938,524800.0],["1971-02-16",0.3938,0.3989,0.393,0.398,1219200.0],["1971-02-17",0.398,0.3989,0.3896,0.3921,713600.0],["1971-02-18",0.3921,0.3947,0.3913,0.393,697600.0],["1971-02-19",0.393,0.393,0.3871,0.3871,569600.0],["1971-02-22",0.3871,0.3888,0.3837,0.3846,300800.0],["1971-02-23",0.3846,0.3888,0.3762,0.3879,1420800.0],["1971-02-24",0.3879,0.3913,0.3863,0.3871,374400.0],["1971-02-25",0.3871,0.3947,0.3863,0.393,745600.0],["1971-02-26",0.393,0.3963,0.3905,0.393,361600.0],["1971-03-01",0.393,0.3972,0.3896,0.3938,281600.0],["1971-03-02",0.3938,0.3997,0.393,0.398,976000.0],["1971-03-03",0.398,0.4005,0.3955,0.398,380800.0],["1971-03-04",0.398,0.3989,0.3955,0.3972,467200.0],["1971-03-05",0.3972,0.398,0.3947,0.3963,1043200.0],["1971-03-08",0.3963,0.3972,0.3921,0.3963,1004800.0],["1971-03-09",0.3963,0.3972,0.3938,0.3955,848000.0],["1971-03-10",0.3955,0.3989,0.3955,0.3972,748800.0],["1971-03-11",0.3972,0.4014,0.3972,0.3997,1017600.0],["1971-03-12",0.3997,0.4014,0.3963,0.3963,896000.0],["1971-03-15",0.3963,0.4031,0.3955,0.4014,937600.0],["1971-03-16",0.4031,0.4131,0.4031,0.4098,956800.0],["1971-03-17",0.4098,0.4131,0.4073,0.4115,803200.0],["1971-03-18",0.4115,0.4224,0.4115,0.4198,518400.0],["1971-03-19",0.4198,0.4232,0.4148,0.4182,649600.0],["1971-03-22",0.4182,0.4232,0.4173,0.4215,496000.0],["1971-03-23",0.4215,0.4224,0.4165,0.419,400000.0],["1971-03-24",0.419,0.4224,0.4173,0.4173,576000.0],["1971-03-25",0.4173,0.4215,0.4165,0.4198,496000.0],["1971-03-26",0.4198,0.4198,0.4148,0.4198,1027200.0],["1971-03-29",0.4198,0.4198,0.4064,0.4064,1027200.0],["1971-03-30",0.4064,0.4157,0.4047,0.414,816000.0],["1971-03-31",0.414,0.4198,0.4131,0.419,659200.0],["1971-04-01",0.419,0.419,0.4148,0.4157,425600.0],["1971-04-02",0.4157,0.4157,0.4123,0.4148,579200.0],["1971-04-05",0.4148,0.4173,0.414,0.4173,556800.0],["1971-04-06",0.4173,0.4182,0.4148,0.4182,1056000.0],["1971-04-07",0.4182,0.4198,0.4173,0.4198,646400.0],["1971-04-08",0.4198,0.4198,0.4157,0.4165,524800.0],["1971-04-12",0.4165,0.4165,0.4115,0.4115,3552000.0],["1971-04-13",0.4115,0.4115,0.4064,0.4098,704000.0],["1971-04-14",0.4098,0.4123,0.4081,0.4106,537600.0],["1971-04-15",0.4106,0.4123,0.4081,0.4115,886400.0],["1971-04-16",0.414,0.419,0.414,0.4173,2236800.0],["1971-04-19",0.4197,0.4239,0.4197,0.4222,768000.0],["1971-04-20",0.4222,0.4248,0.4205,0.4205,656000.0],["1971-04-21",0.4205,0.4214,0.4129,0.4129,662400.0],["1971-04-22",0.4129,0.4155,0.407,0.407,780800.0],["1971-04-23",0.407,0.4079,0.4036,0.4045,1372800.0],["1971-04-26",0.4045,0.4104,0.402,0.402,1484800.0],["1971-04-27",0.402,0.4045,0.3935,0.3952,944000.0],["1971-04-28",0.3952,0.3986,0.3944,0.3969,950400.0],["1971-04-29",0.3969,0.4011,0.3969,0.4003,1475200.0],["1971-04-30",0.4053,0.4104,0.4053,0.4087,544000.0],["1971-05-03",0.4087,0.4087,0.4003,0.4062,377600.0],["1971-05-04",0.4062,0.4087,0.4053,0.4079,1081600.0],["1971-05-05",0.4079,0.4104,0.407,0.4096,454400.0],["1971-05-06",0.4096,0.4104,0.4062,0.407,704000.0],["1971-05-07",0.4062,0.4062,0.4036,0.4045,1888000.0],["1971-05-10",0.4045,0.4062,0.4011,0.4036,572800.0],["1971-05-11",0.4036,0.407,0.4003,0.407,576000.0],["1971-05-12",0.407,0.4121,0.4062,0.4112,1260800.0],["1971-05-13",0.4112,0.4155,0.4087,0.4121,809600.0],["1971-05-14",0.4121,0.4138,0.4104,0.4104,1737600.0],["1971-05-17",0.4104,0.4121,0.4036,0.4053,1244800.0],["1971-05-18",0.4053,0.4053,0.3986,0.402,1193600.0],["1971-05-19",0.402,0.4053,0.402,0.402,787200.0],["1971-05-20",0.402,0.4045,0.3986,0.4011,1561600.0],["1971-05-21",0.4011,0.4053,0.3986,0.4036,1619200.0],["1971-05-24",0.4036,0.4053,0.4011,0.4011,217600.0],["1971-05-25",0.3994,0.3994,0.3969,0.3986,636800.0],["1971-05-26",0.3986,0.402,0.3986,0.4003,825600.0],["1971-05-27",0.4003,0.4036,0.3986,0.4036,230400.0],["1971-05-28",0.4036,0.4053,0.4003,0.402,796800.0],["1971-06-01",0.402,0.4079,0.4003,0.4079,1065600.0],["1971-06-02",0.4079,0.4087,0.4062,0.4079,265600.0],["1971-06-03",0.4087,0.4146,0.4087,0.4121,512000.0],["1971-06-04",0.4146,0.4205,0.4146,0.4205,646400.0],["1971-06-07",0.4205,0.4239,0.4188,0.4205,294400.0],["1971-06-08",0.4205,0.4239,0.418,0.4231,486400.0],["1971-06-09",0.4231,0.4248,0.4197,0.4248,761600.0],["1971-06-10",0.4248,0.4324,0.4231,0.4298,419200.0],["1971-06-11",0.4324,0.4425,0.4324,0.4383,454400.0],["1971-06-14",0.4383,0.4408,0.4357,0.4383,710400.0],["1971-06-15",0.4383,0.4408,0.4341,0.4383,1356800.0],["1971-06-16",0.4374,0.4374,0.4324,0.434,1008000.0],["1971-06-17",0.434,0.4374,0.434,0.434,195200.0],["1971-06-18",0.434,0.4374,0.4324,0.434,268800.0],["1971-06-21",0.4341,0.4374,0.4341,0.4366,364800.0],["1971-06-22",0.4349,0.4349,0.4315,0.4349,534400.0],["1971-06-23",0.4349,0.4357,0.4315,0.4332,329600.0],["1971-06-24",0.4349,0.4383,0.4349,0.4383,534400.0],["1971-06-25",0.4357,0.4357,0.434,0.4357,473600.0],["1971-06-28",0.4357,0.4366,0.4324,0.4366,214400.0],["1971-06-29",0.4366,0.4374,0.4349,0.4357,208000.0],["1971-06-30",0.4357,0.4383,0.4307,0.4374,464000.0],["1971-07-01",0.4374,0.4383,0.4315,0.4383,518400.0],["1971-07-02",0.4383,0.4408,0.4366,0.4408,249600.0],["1971-07-06",0.4408,0.445,0.4391,0.445,233600.0],["1971-07-07",0.445,0.4543,0.4425,0.4543,489600.0],["1971-07-08",0.4552,0.4661,0.4552,0.4653,652800.0],["1971-07-09",0.4653,0.4661,0.4594,0.4594,742400.0],["1971-07-12",0.4594,0.4628,0.456,0.4611,300800.0],["1971-07-13",0.4611,0.4661,0.4552,0.4611,620800.0],["1971-07-14",0.4611,0.4645,0.4611,0.4645,284800.0],["1971-07-15",0.4661,0.4721,0.4661,0.4695,262400.0],["1971-07-16",0.4712,0.4729,0.4712,0.4721,464000.0],["1971-07-19",0.4737,0.4737,0.4687,0.4737,297600.0],["1971-07-20",0.4737,0.4746,0.4721,0.4729,246400.0],["1971-07-21",0.4729,0.4754,0.4729,0.4754,460800.0],["1971-07-22",0.4754,0.4754,0.4721,0.4746,441600.0],["1971-07-23",0.4746,0.4763,0.4721,0.4763,716800.0],["1971-07-26",0.4763,0.4814,0.4763,0.4805,371200.0],["1971-07-27",0.4805,0.4822,0.4763,0.4788,268800.0],["1971-07-28",0.4788,0.4788,0.4763,0.4771,627200.0],["1971-07-29",0.4754,0.4754,0.4602,0.4644,707200.0],["1971-07-30",0.4636,0.4636,0.4517,0.4525,848000.0],["1971-08-02",0.4525,0.4559,0.4517,0.4551,371200.0],["1971-08-03",0.4542,0.4542,0.4491,0.4491,336000.0],["1971-08-04",0.4483,0.4483,0.4449,0.4457,473600.0],["1971-08-05",0.4457,0.4466,0.4415,0.444,633600.0],["1971-08-06",0.4449,0.4551,0.4449,0.4525,220800.0],["1971-08-09",0.4525,0.4559,0.4483,0.4483,224000.0],["1971-08-10",0.4483,0.4534,0.4483,0.45,262400.0],["1971-08-11",0.4525,0.4568,0.4525,0.4551,201600.0],["1971-08-12",0.4551,0.4593,0.4534,0.4593,284800.0],["1971-08-13",0.4593,0.4619,0.4593,0.4619,403200.0],["1971-08-16",0.4721,0.4848,0.4721,0.4771,656000.0],["1971-08-17",0.4771,0.4814,0.4687,0.4754,476800.0],["1971-08-18",0.4754,0.4805,0.4729,0.4754,233600.0],["1971-08-19",0.4754,0.4763,0.4721,0.4729,678400.0],["1971-08-20",0.4729,0.4737,0.4695,0.4704,147200.0],["1971-08-23",0.4721,0.4763,0.4721,0.4721,179200.0],["1971-08-24",0.4754,0.4814,0.4754,0.4788,406400.0],["1971-08-25",0.4873,0.4992,0.4873,0.489,425600.0],["1971-08-26",0.489,0.489,0.4865,0.4882,252800.0],["1971-08-27",0.4882,0.4907,0.4856,0.4907,217600.0],["1971-08-30",0.4907,0.4907,0.4873,0.4882,153600.0],["1971-08-31",0.4882,0.4916,0.4882,0.489,153600.0],["1971-09-01",0.489,0.489,0.4856,0.4856,355200.0],["1971-09-02",0.4856,0.4916,0.4831,0.4916,163200.0],["1971-09-03",0.4916,0.4924,0.4899,0.4907,172800.0],["1971-09-07",0.4907,0.4924,0.4907,0.4924,112000.0],["1971-09-08",0.4924,0.4958,0.4916,0.4958,374400.0],["1971-09-09",0.4975,0.5009,0.4975,0.4975,521600.0],["1971-09-10",0.4975,0.4975,0.4933,0.495,182400.0],["1971-09-13",0.495,0.5001,0.495,0.4984,249600.0],["1971-09-14",0.4984,0.5026,0.4958,0.4958,726400.0],["1971-09-15",0.4958,0.4992,0.4924,0.4975,1168000.0],["1971-09-16",0.4958,0.4958,0.4941,0.4958,403200.0],["1971-09-17",0.4958,0.4958,0.4924,0.4941,377600.0],["1971-09-20",0.4941,0.495,0.489,0.4941,454400.0],["1971-09-21",0.4941,0.495,0.4924,0.495,208000.0],["1971-09-22",0.495,0.4984,0.4916,0.4924,825600.0],["1971-09-23",0.4899,0.4899,0.4814,0.4873,976000.0],["1971-09-24",0.4873,0.4941,0.4865,0.4907,918400.0],["1971-09-27",0.4907,0.4924,0.4899,0.4916,102400.0],["1971-09-28",0.489,0.489,0.4831,0.4831,275200.0],["1971-09-29",0.4839,0.4899,0.4839,0.4865,342400.0],["1971-09-30",0.4865,0.4916,0.4788,0.4822,633600.0],["1971-10-01",0.4822,0.4916,0.4805,0.4907,304000.0],["1971-10-04",0.4907,0.4958,0.489,0.489,672000.0],["1971-10-05",0.489,0.4899,0.4856,0.4856,214400.0],["1971-10-06",0.4856,0.4924,0.4856,0.4924,275200.0],["1971-10-07",0.4924,0.495,0.489,0.4907,256000.0],["1971-10-08",0.4907,0.4916,0.489,0.489,579200.0],["1971-10-11",0.489,0.4916,0.4865,0.4907,121600.0],["1971-10-12",0.4907,0.4907,0.4865,0.489,243200.0],["1971-10-13",0.4907,0.4941,0.4907,0.4924,204800.0],["1971-10-14",0.4924,0.4924,0.4899,0.4916,262400.0],["1971-10-15",0.4916,0.4924,0.4865,0.4865,160000.0],["1971-10-18",0.489,0.4908,0.4831,0.4831,364800.0],["1971-10-19",0.4831,0.4831,0.4788,0.4797,537600.0],["1971-10-20",0.4797,0.4865,0.4771,0.4779,534400.0],["1971-10-21",0.4771,0.4771,0.4745,0.4754,361600.0],["1971-10-22",0.4754,0.4814,0.4745,0.4762,310400.0],["1971-10-25",0.4762,0.4797,0.4711,0.4745,198400.0],["1971-10-26",0.4762,0.4814,0.4762,0.4771,691200.0],["1971-10-27",0.4771,0.4814,0.4728,0.4779,358400.0],["1971-10-28",0.4779,0.4814,0.4754,0.4805,304000.0],["1971-10-29",0.4805,0.4848,0.4797,0.4848,332800.0],["1971-11-01",0.4839,0.4839,0.4779,0.4814,416000.0],["1971-11-02",0.4805,0.4805,0.4728,0.4797,390400.0],["1971-11-03",0.4797,0.4831,0.4779,0.4831,649600.0],["1971-11-04",0.4848,0.4967,0.4848,0.495,486400.0],["1971-11-05",0.495,0.5044,0.4916,0.495,553600.0],["1971-11-08",0.495,0.5001,0.495,0.4993,224000.0],["1971-11-09",0.4993,0.5053,0.4993,0.5053,246400.0],["1971-11-10",0.507,0.5155,0.507,0.5121,515200.0],["1971-11-11",0.5104,0.5104,0.5061,0.5061,419200.0],["1971-11-12",0.5061,0.5087,0.5036,0.5061,348800.0],["1971-11-15",0.5061,0.5172,0.5061,0.5155,352000.0],["1971-11-16",0.5164,0.5257,0.5164,0.5198,560000.0],["1971-11-17",0.5198,0.524,0.5155,0.524,480000.0],["1971-11-18",0.524,0.5257,0.5121,0.5121,470400.0],["1971-11-19",0.5095,0.5095,0.4933,0.5001,400000.0],["1971-11-22",0.5001,0.5104,0.5001,0.507,448000.0],["1971-11-23",0.5036,0.5036,0.4933,0.4984,489600.0],["1971-11-24",0.4984,0.5044,0.4967,0.4984,224000.0],["1971-11-26",0.4984,0.5044,0.495,0.5044,336000.0],["1971-11-29",0.5044,0.5104,0.4848,0.4916,851200.0],["1971-11-30",0.4916,0.4933,0.4882,0.489,3203200.0],["1971-12-01",0.489,0.4899,0.4831,0.489,1673600.0],["1971-12-02",0.489,0.4942,0.489,0.4916,3696000.0],["1971-12-03",0.495,0.5164,0.495,0.5104,2572800.0],["1971-12-06",0.5104,0.5215,0.5095,0.5138,800000.0],["1971-12-07",0.5146,0.5189,0.5146,0.5181,640000.0],["1971-12-08",0.5181,0.5198,0.5146,0.5172,355200.0],["1971-12-09",0.5172,0.5257,0.5164,0.5215,412800.0],["1971-12-10",0.5223,0.5292,0.5223,0.5292,329600.0],["1971-12-13",0.5292,0.5343,0.524,0.5275,323200.0],["1971-12-14",0.5275,0.53,0.524,0.524,243200.0],["1971-12-15",0.524,0.5317,0.5223,0.5275,444800.0],["1971-12-16",0.5275,0.5334,0.524,0.5317,675200.0],["1971-12-17",0.5317,0.5385,0.5317,0.5385,297600.0],["1971-12-20",0.5385,0.5462,0.5377,0.5403,515200.0],["1971-12-21",0.5437,0.5548,0.5437,0.5531,777600.0],["1971-12-22",0.5513,0.5513,0.5403,0.542,403200.0],["1971-12-23",0.5394,0.5394,0.5309,0.5343,419200.0],["1971-12-27",0.5292,0.5292,0.524,0.524,297600.0],["1971-12-28",0.524,0.5257,0.5189,0.5232,339200.0],["1971-12-29",0.5232,0.5292,0.5223,0.524,441600.0],["1971-12-30",0.5275,0.5385,0.5275,0.5343,348800.0],["1971-12-31",0.5343,0.536,0.5326,0.536,70400.0],["1972-01-03",0.536,0.5411,0.5292,0.5326,281600.0],["1972-01-04",0.5326,0.536,0.5249,0.5266,208000.0],["1972-01-05",0.5266,0.5317,0.5249,0.5249,451200.0],["1972-01-06",0.5249,0.5292,0.524,0.524,838400.0],["1972-01-07",0.524,0.5292,0.5198,0.5215,547200.0],["1972-01-10",0.5223,0.5275,0.5223,0.5257,348800.0],["1972-01-11",0.5257,0.5309,0.5223,0.5292,432000.0],["1972-01-12",0.5292,0.5334,0.5292,0.5317,419200.0],["1972-01-13",0.5309,0.5309,0.5223,0.5249,464000.0],["1972-01-14",0.5249,0.5326,0.5249,0.5326,425600.0],["1972-01-17",0.5369,0.5472,0.5369,0.5437,832000.0],["1972-01-18",0.5437,0.5437,0.5386,0.5386,419200.0],["1972-01-19",0.5386,0.5411,0.5386,0.5411,377600.0],["1972-01-20",0.5411,0.5437,0.5394,0.5411,518400.0],["1972-01-21",0.5411,0.5472,0.5386,0.5454,320000.0],["1972-01-24",0.5454,0.5489,0.536,0.536,563200.0],["1972-01-25",0.536,0.5394,0.5326,0.5351,924800.0],["1972-01-26",0.5343,0.5343,0.5291,0.5317,339200.0],["1972-01-27",0.5351,0.5403,0.5351,0.5394,371200.0],["1972-01-28",0.542,0.548,0.542,0.5472,768000.0],["1972-01-31",0.5472,0.5506,0.5472,0.5489,531200.0],["1972-02-01",0.5489,0.5489,0.5454,0.5489,537600.0],["1972-02-02",0.5506,0.5609,0.5506,0.5609,912000.0],["1972-02-03",0.5609,0.5626,0.5566,0.5609,518400.0],["1972-02-04",0.5609,0.5643,0.5592,0.5626,358400.0],["1972-02-07",0.5626,0.5652,0.5583,0.5652,380800.0],["1972-02-08",0.566,0.5729,0.566,0.5729,467200.0],["1972-02-09",0.5755,0.5986,0.5755,0.5935,643200.0],["1972-02-10",0.5935,0.614,0.5935,0.6115,2288000.0],["1972-02-11",0.6089,0.6089,0.5935,0.5935,883200.0],["1972-02-14",0.5935,0.6003,0.5917,0.5969,384000.0],["1972-02-15",0.5969,0.6029,0.5943,0.596,272000.0],["1972-02-16",0.5986,0.614,0.5986,0.6072,758400.0],["1972-02-17",0.6072,0.6175,0.6063,0.608,694400.0],["1972-02-18",0.608,0.6089,0.5969,0.5986,208000.0],["1972-02-22",0.5952,0.5952,0.5797,0.5832,428800.0],["1972-02-23",0.5832,0.5892,0.578,0.5892,441600.0],["1972-02-24",0.5892,0.5952,0.5892,0.5952,355200.0],["1972-02-25",0.5952,0.596,0.5875,0.5935,291200.0],["1972-02-28",0.5935,0.5935,0.59,0.5909,361600.0],["1972-02-29",0.5909,0.5917,0.5849,0.5892,915200.0],["1972-03-01",0.5892,0.5926,0.5883,0.5926,518400.0],["1972-03-02",0.5926,0.5926,0.5883,0.5917,380800.0],["1972-03-03",0.5917,0.5986,0.5909,0.5935,720000.0],["1972-03-06",0.5935,0.5986,0.59,0.5943,329600.0],["1972-03-07",0.5943,0.6003,0.5935,0.6003,499200.0],["1972-03-08",0.6003,0.6063,0.5943,0.6038,483200.0],["1972-03-09",0.6038,0.6089,0.5952,0.5969,566400.0],["1972-03-10",0.5969,0.602,0.5935,0.6003,320000.0],["1972-03-13",0.5969,0.5969,0.5746,0.5746,566400.0],["1972-03-14",0.5772,0.5866,0.5772,0.5857,678400.0],["1972-03-15",0.5857,0.5875,0.584,0.5866,268800.0],["1972-03-16",0.5866,0.5866,0.5797,0.5823,675200.0],["1972-03-17",0.5806,0.5806,0.5729,0.5729,563200.0],["1972-03-20",0.5746,0.5832,0.5746,0.5823,729600.0],["1972-03-21",0.5823,0.5866,0.5806,0.5815,348800.0],["1972-03-22",0.5815,0.5883,0.5806,0.5849,252800.0],["1972-03-23",0.5849,0.6012,0.5849,0.6012,854400.0],["1972-03-24",0.6012,0.6046,0.5995,0.602,764800.0],["1972-03-27",0.602,0.6063,0.5995,0.6055,252800.0],["1972-03-28",0.6055,0.6072,0.602,0.6055,556800.0],["1972-03-29",0.6055,0.6072,0.6012,0.6046,281600.0],["1972-03-30",0.6046,0.6106,0.602,0.608,544000.0],["1972-04-03",0.608,0.6098,0.6055,0.6072,355200.0],["1972-04-04",0.6072,0.6123,0.6046,0.6123,390400.0],["1972-04-05",0.6132,0.6192,0.6132,0.6175,496000.0],["1972-04-06",0.6209,0.6321,0.6209,0.6286,905600.0],["1972-04-07",0.6286,0.6329,0.6261,0.6295,425600.0],["1972-04-10",0.6295,0.6372,0.6243,0.6243,505600.0],["1972-04-11",0.6243,0.6278,0.6183,0.6243,240000.0],["1972-04-12",0.6243,0.6278,0.6235,0.6235,182400.0],["1972-04-13",0.6235,0.6243,0.6209,0.6243,204800.0],["1972-04-14",0.6243,0.6278,0.6243,0.6278,188800.0],["1972-04-17",0.6303,0.6303,0.6252,0.6252,281600.0],["1972-04-18",0.6252,0.6338,0.6243,0.626,313600.0],["1972-04-19",0.626,0.6269,0.6226,0.6235,227200.0],["1972-04-20",0.6235,0.6295,0.6217,0.6295,342400.0],["1972-04-21",0.6295,0.6303,0.6217,0.6217,236800.0],["1972-04-24",0.6166,0.6166,0.6097,0.6123,342400.0],["1972-04-25",0.6123,0.6123,0.6028,0.6028,560000.0],["1972-04-26",0.6028,0.6123,0.6019,0.608,432000.0],["1972-04-27",0.608,0.6217,0.6045,0.6209,1116800.0],["1972-04-28",0.6243,0.6407,0.6243,0.6303,675200.0],["1972-05-01",0.6303,0.6372,0.6286,0.6286,822400.0],["1972-05-02",0.6286,0.6338,0.6252,0.6303,323200.0],["1972-05-03",0.6303,0.6407,0.6303,0.6407,601600.0],["1972-05-04",0.6415,0.6545,0.6415,0.6459,681600.0],["1972-05-05",0.6476,0.6596,0.6476,0.6588,297600.0],["1972-05-08",0.657,0.657,0.6502,0.6519,336000.0],["1972-05-09",0.6493,0.6493,0.6407,0.645,483200.0],["1972-05-10",0.645,0.6467,0.6433,0.6441,268800.0],["1972-05-11",0.6441,0.6476,0.6415,0.645,432000.0],["1972-05-12",0.6476,0.651,0.6476,0.6476,230400.0],["1972-05-15",0.6476,0.6562,0.6476,0.6545,384000.0],["1972-05-16",0.6545,0.6553,0.6502,0.6502,329600.0],["1972-05-17",0.6502,0.6527,0.6476,0.6493,172800.0],["1972-05-18",0.6519,0.6596,0.6519,0.6562,412800.0],["1972-05-19",0.6562,0.6648,0.6562,0.6562,556800.0],["1972-05-22",0.6622,0.6743,0.6622,0.6682,1382400.0],["1972-05-23",0.6682,0.6717,0.6665,0.6682,416000.0],["1972-05-24",0.6682,0.6717,0.6631,0.67,278400.0],["1972-05-25",0.67,0.6803,0.6665,0.6794,224000.0],["1972-05-26",0.6794,0.6872,0.676,0.676,329600.0],["1972-05-30",0.6786,0.6898,0.6786,0.6855,412800.0],["1972-05-31",0.6855,0.6855,0.6786,0.6786,281600.0],["1972-06-01",0.6786,0.6803,0.6751,0.6751,240000.0],["1972-06-02",0.6751,0.6751,0.6717,0.6734,51200.0],["1972-06-05",0.6734,0.6803,0.6717,0.6743,572800.0],["1972-06-06",0.6751,0.688,0.6751,0.6855,393600.0],["1972-06-07",0.6872,0.6958,0.6872,0.6889,1174400.0],["1972-06-08",0.6889,0.6889,0.682,0.682,233600.0],["1972-06-09",0.682,0.6829,0.6734,0.6734,531200.0],["1972-06-12",0.6734,0.682,0.6717,0.6734,249600.0],["1972-06-13",0.6674,0.6674,0.6562,0.6674,624000.0],["1972-06-14",0.6674,0.6682,0.6596,0.6674,544000.0],["1972-06-15",0.6674,0.6725,0.6665,0.6682,454400.0],["1972-06-16",0.6682,0.67,0.6613,0.6665,592000.0],["1972-06-19",0.6613,0.6613,0.6476,0.6613,579200.0],["1972-06-20",0.6648,0.6734,0.6648,0.67,240000.0],["1972-06-21",0.67,0.6751,0.6605,0.6613,928000.0],["1972-06-22",0.6613,0.6717,0.6562,0.6631,342400.0],["1972-06-23",0.6631,0.6786,0.6605,0.6665,560000.0],["1972-06-26",0.6665,0.6665,0.6562,0.6665,169600.0],["1972-06-27",0.6665,0.67,0.6476,0.6631,5881600.0],["1972-06-28",0.6562,0.6562,0.6441,0.6536,572800.0],["1972-06-29",0.6536,0.6545,0.6476,0.651,1129600.0],["1972-06-30",0.651,0.6596,0.6424,0.6424,876800.0],["1972-07-03",0.6424,0.6527,0.6415,0.6493,179200.0],["1972-07-05",0.6493,0.6613,0.6493,0.6579,422400.0],["1972-07-06",0.6588,0.6682,0.6588,0.6657,496000.0],["1972-07-07",0.6682,0.6786,0.6682,0.6751,508800.0],["1972-07-10",0.6751,0.6786,0.6691,0.6717,169600.0],["1972-07-11",0.6717,0.6769,0.67,0.6725,486400.0],["1972-07-12",0.6769,0.6863,0.6769,0.6769,608000.0],["1972-07-13",0.6769,0.6855,0.6734,0.6734,409600.0],["1972-07-14",0.6734,0.6751,0.6648,0.6717,323200.0],["1972-07-17",0.6744,0.6796,0.651,0.651,348800.0],["1972-07-18",0.651,0.6571,0.6467,0.6502,163200.0],["1972-07-19",0.6519,0.6692,0.6519,0.664,345600.0],["1972-07-20",0.6605,0.6605,0.6536,0.6536,249600.0],["1972-07-21",0.6536,0.6605,0.651,0.6588,211200.0],["1972-07-24",0.6588,0.6666,0.6588,0.6614,291200.0],["1972-07-25",0.6657,0.6761,0.6657,0.6744,547200.0],["1972-07-26",0.6752,0.6796,0.6752,0.6778,428800.0],["1972-07-27",0.6778,0.6787,0.6744,0.6778,220800.0],["1972-07-28",0.6778,0.6778,0.6718,0.6718,102400.0],["1972-07-31",0.6701,0.6701,0.664,0.6675,147200.0],["1972-08-01",0.6675,0.6692,0.6605,0.664,1657600.0],["1972-08-02",0.6683,0.6761,0.6683,0.6761,291200.0],["1972-08-03",0.6796,0.6865,0.6796,0.6865,432000.0],["1972-08-04",0.6865,0.6917,0.6848,0.6848,512000.0],["1972-08-07",0.6848,0.6891,0.6787,0.6865,153600.0],["1972-08-08",0.6865,0.6882,0.6796,0.6813,99200.0],["1972-08-09",0.6813,0.6813,0.6657,0.6709,310400.0],["1972-08-10",0.6709,0.6804,0.6709,0.6752,240000.0],["1972-08-11",0.6752,0.6813,0.6701,0.6813,576000.0],["1972-08-14",0.6848,0.702,0.6848,0.6986,912000.0],["1972-08-15",0.6986,0.7055,0.6925,0.702,508800.0],["1972-08-16",0.702,0.7038,0.6899,0.6899,368000.0],["1972-08-17",0.6899,0.6951,0.6813,0.6813,272000.0],["1972-08-18",0.6813,0.6882,0.6813,0.6848,246400.0],["1972-08-21",0.6848,0.6882,0.6744,0.6752,256000.0],["1972-08-22",0.6752,0.6778,0.6752,0.677,188800.0],["1972-08-23",0.677,0.677,0.6614,0.6614,432000.0],["1972-08-24",0.6614,0.6666,0.6605,0.6631,268800.0],["1972-08-25",0.6631,0.6631,0.6571,0.6614,521600.0],["1972-08-28",0.6623,0.6692,0.6623,0.6623,636800.0],["1972-08-29",0.6623,0.6666,0.6554,0.6666,422400.0],["1972-08-30",0.6666,0.6709,0.6666,0.6701,412800.0],["1972-08-31",0.6701,0.6709,0.664,0.6701,188800.0],["1972-09-01",0.6718,0.6822,0.6718,0.6813,425600.0],["1972-09-05",0.6822,0.6934,0.6822,0.6856,534400.0],["1972-09-06",0.6856,0.6865,0.6787,0.6787,460800.0],["1972-09-07",0.6787,0.6804,0.6718,0.6804,419200.0],["1972-09-08",0.6804,0.6848,0.6778,0.6787,502400.0],["1972-09-11",0.6787,0.6813,0.6744,0.6744,323200.0],["1972-09-12",0.6744,0.6813,0.6649,0.6649,499200.0],["1972-09-13",0.6649,0.6675,0.6605,0.6675,281600.0],["1972-09-14",0.6701,0.6761,0.6701,0.6744,291200.0],["1972-09-15",0.6744,0.6778,0.6744,0.6778,156800.0],["1972-09-18",0.6778,0.6796,0.6744,0.6744,377600.0],["1972-09-19",0.6744,0.6744,0.6718,0.6744,275200.0],["1972-09-20",0.6735,0.6735,0.6666,0.6727,432000.0],["1972-09-21",0.6675,0.6675,0.664,0.6657,300800.0],["1972-09-22",0.6657,0.6718,0.6657,0.6692,246400.0],["1972-09-25",0.6692,0.6709,0.6614,0.6623,217600.0],["1972-09-26",0.6623,0.6683,0.6588,0.6666,192000.0],["1972-09-27",0.6666,0.6701,0.6614,0.6701,486400.0],["1972-09-28",0.6701,0.6701,0.664,0.6701,214400.0],["1972-09-29",0.6701,0.6813,0.6683,0.6778,387200.0],["1972-10-02",0.6778,0.6908,0.6761,0.6856,291200.0],["1972-10-03",0.6856,0.6882,0.6787,0.6787,368000.0],["1972-10-04",0.6787,0.683,0.6735,0.6735,281600.0],["1972-10-05",0.6735,0.6813,0.6675,0.6709,332800.0],["1972-10-06",0.6709,0.6848,0.6614,0.6761,576000.0],["1972-10-09",0.6761,0.6822,0.6744,0.6778,163200.0],["1972-10-10",0.6778,0.6917,0.6778,0.6908,483200.0],["1972-10-11",0.6908,0.7038,0.6865,0.6908,390400.0],["1972-10-12",0.6874,0.6874,0.6778,0.6796,275200.0],["1972-10-13",0.6778,0.6778,0.6657,0.6692,316800.0],["1972-10-16",0.6719,0.6736,0.6693,0.6736,300800.0],["1972-10-17",0.6736,0.6736,0.6684,0.6736,227200.0],["1972-10-18",0.6736,0.6893,0.6728,0.6832,368000.0],["1972-10-19",0.6832,0.6893,0.6806,0.6875,224000.0],["1972-10-20",0.6875,0.6893,0.6841,0.6893,355200.0],["1972-10-23",0.6893,0.6945,0.6893,0.6945,412800.0],["1972-10-24",0.6945,0.6945,0.6832,0.6841,275200.0],["1972-10-25",0.6841,0.6893,0.6806,0.6823,515200.0],["1972-10-26",0.6858,0.6979,0.6858,0.691,691200.0],["1972-10-27",0.691,0.7014,0.6901,0.6988,371200.0],["1972-10-30",0.6988,0.7101,0.6945,0.7092,361600.0],["1972-10-31",0.717,0.7309,0.717,0.7292,1027200.0],["1972-11-01",0.7361,0.7587,0.7361,0.7535,1292800.0],["1972-11-02",0.7535,0.7552,0.7474,0.7483,784000.0],["1972-11-03",0.7483,0.7674,0.7466,0.7674,627200.0],["1972-11-06",0.7674,0.7743,0.7613,0.7726,636800.0],["1972-11-08",0.7726,0.7726,0.7587,0.7587,819200.0],["1972-11-09",0.7587,0.7743,0.7552,0.7743,563200.0],["1972-11-10",0.7743,0.783,0.7726,0.7726,454400.0],["1972-11-13",0.7726,0.7726,0.7596,0.7639,467200.0],["1972-11-14",0.7639,0.77,0.757,0.7622,425600.0],["1972-11-15",0.7604,0.7604,0.7544,0.7544,553600.0],["1972-11-16",0.7544,0.7587,0.7518,0.757,345600.0],["1972-11-17",0.757,0.7596,0.7483,0.7483,307200.0],["1972-11-20",0.7483,0.7535,0.7405,0.7457,403200.0],["1972-11-21",0.7474,0.7561,0.7474,0.7474,256000.0],["1972-11-22",0.7492,0.7639,0.7492,0.7639,368000.0],["1972-11-24",0.7631,0.7631,0.7587,0.7631,352000.0],["1972-11-27",0.7631,0.7631,0.757,0.757,403200.0],["1972-11-28",0.757,0.757,0.7492,0.7535,300800.0],["1972-11-29",0.7483,0.7483,0.7431,0.7431,275200.0],["1972-11-30",0.7431,0.7526,0.7431,0.7509,348800.0],["1972-12-01",0.7509,0.7604,0.7509,0.7552,387200.0],["1972-12-04",0.757,0.7631,0.757,0.7604,403200.0],["1972-12-05",0.7604,0.7622,0.7509,0.7518,259200.0],["1972-12-06",0.7552,0.7648,0.7552,0.7604,873600.0],["1972-12-07",0.7604,0.7631,0.7578,0.7622,236800.0],["1972-12-08",0.7604,0.7604,0.7518,0.7518,249600.0],["1972-12-11",0.7535,0.7604,0.7535,0.7552,569600.0],["1972-12-12",0.7561,0.7622,0.7561,0.7604,377600.0],["1972-12-13",0.7587,0.7587,0.7518,0.7535,166400.0],["1972-12-14",0.7535,0.7604,0.7474,0.7518,512000.0],["1972-12-15",0.7518,0.7639,0.7518,0.7604,505600.0],["1972-12-18",0.7587,0.7587,0.7544,0.7561,284800.0],["1972-12-19",0.7561,0.7604,0.7552,0.757,249600.0],["1972-12-20",0.757,0.7587,0.7431,0.7448,640000.0],["1972-12-21",0.7474,0.757,0.7474,0.7483,320000.0],["1972-12-22",0.7535,0.7587,0.7535,0.7552,201600.0],["1972-12-26",0.7552,0.7657,0.7535,0.7657,246400.0],["1972-12-27",0.7657,0.7761,0.7587,0.7604,508800.0],["1972-12-29",0.7683,0.7769,0.7683,0.7743,710400.0],["1973-01-02",0.7743,0.7865,0.7709,0.7726,374400.0],["1973-01-03",0.7813,0.8091,0.7813,0.8091,764800.0],["1973-01-04",0.8091,0.816,0.783,0.7917,1142400.0],["1973-01-05",0.79,0.79,0.7813,0.79,771200.0],["1973-01-08",0.79,0.7969,0.79,0.7934,380800.0],["1973-01-09",0.7934,0.7969,0.7917,0.7917,732800.0],["1973-01-10",0.7917,0.7943,0.79,0.79,412800.0],["1973-01-11",0.79,0.8091,0.7865,0.7969,764800.0],["1973-01-12",0.7969,0.8073,0.7952,0.8039,521600.0],["1973-01-15",0.8083,0.8249,0.8083,0.8101,1040000.0],["1973-01-16",0.8101,0.8222,0.8083,0.8083,688000.0],["1973-01-17",0.8083,0.8144,0.8031,0.8144,355200.0],["1973-01-18",0.8205,0.8292,0.8205,0.8266,956800.0],["1973-01-19",0.8266,0.8292,0.8153,0.8292,713600.0],["1973-01-22",0.8275,0.8275,0.8188,0.8188,336000.0],["1973-01-23",0.8188,0.8275,0.8162,0.8266,460800.0],["1973-01-24",0.8266,0.8362,0.8118,0.8127,1152000.0],["1973-01-26",0.7839,0.7839,0.7526,0.777,2883200.0],["1973-01-29",0.777,0.7787,0.7351,0.763,1462400.0],["1973-01-30",0.763,0.763,0.7491,0.75,806400.0],["1973-01-31",0.75,0.7595,0.7421,0.7578,899200.0],["1973-02-01",0.7595,0.7787,0.7595,0.7621,537600.0],["1973-02-02",0.7621,0.7717,0.7595,0.7665,828800.0],["1973-02-05",0.7665,0.7682,0.7561,0.7595,963200.0],["1973-02-06",0.7595,0.7648,0.7543,0.7648,611200.0],["1973-02-07",0.7648,0.7665,0.7604,0.7604,368000.0],["1973-02-08",0.7604,0.763,0.7534,0.7587,480000.0],["1973-02-09",0.7587,0.7648,0.7587,0.7648,432000.0],["1973-02-12",0.7682,0.7804,0.7682,0.7735,652800.0],["1973-02-13",0.777,0.7952,0.777,0.7822,745600.0],["1973-02-14",0.7804,0.7804,0.7682,0.7691,316800.0],["1973-02-15",0.7682,0.7682,0.7526,0.7526,384000.0],["1973-02-16",0.7526,0.7595,0.7526,0.7543,569600.0],["1973-02-20",0.7543,0.7595,0.7456,0.7473,518400.0],["1973-02-21",0.7473,0.7543,0.743,0.743,419200.0],["1973-02-22",0.7412,0.7412,0.7247,0.7343,598400.0],["1973-02-23",0.7343,0.7351,0.7264,0.729,300800.0],["1973-02-26",0.7299,0.7412,0.7299,0.7369,281600.0],["1973-02-27",0.7369,0.7508,0.7351,0.7456,681600.0],["1973-02-28",0.7456,0.7456,0.7386,0.7447,412800.0],["1973-03-01",0.7447,0.7526,0.7299,0.7299,448000.0],["1973-03-02",0.7299,0.7491,0.7055,0.7491,1491200.0],["1973-03-05",0.7491,0.7648,0.7456,0.7648,572800.0],["1973-03-06",0.7648,0.7735,0.7613,0.7726,668800.0],["1973-03-07",0.7726,0.7804,0.7709,0.777,384000.0],["1973-03-08",0.7804,0.7891,0.7804,0.7822,528000.0],["1973-03-09",0.7752,0.7752,0.763,0.7691,604800.0],["1973-03-12",0.7691,0.7761,0.7665,0.77,259200.0],["1973-03-13",0.77,0.7761,0.7682,0.7735,400000.0],["1973-03-14",0.7735,0.777,0.7717,0.7761,259200.0],["1973-03-15",0.7761,0.7874,0.7761,0.7787,848000.0],["1973-03-16",0.7787,0.7804,0.7665,0.7717,918400.0],["1973-03-19",0.77,0.77,0.7639,0.7665,281600.0],["1973-03-20",0.7613,0.7613,0.7421,0.7526,870400.0],["1973-03-21",0.7526,0.7578,0.7264,0.7369,444800.0],["1973-03-22",0.7282,0.7282,0.7108,0.7247,854400.0],["1973-03-23",0.7317,0.7439,0.7317,0.736,704000.0],["1973-03-26",0.7343,0.7343,0.7247,0.7317,320000.0],["1973-03-27",0.7334,0.7473,0.7334,0.7473,672000.0],["1973-03-28",0.7439,0.7439,0.7325,0.7334,553600.0],["1973-03-29",0.7247,0.7247,0.7108,0.7221,931200.0],["1973-03-30",0.7125,0.7125,0.7038,0.7038,678400.0],["1973-04-02",0.6968,0.6968,0.655,0.6585,1734400.0],["1973-04-03",0.6585,0.6611,0.648,0.6568,3027200.0],["1973-04-04",0.662,0.6899,0.662,0.6733,937600.0],["1973-04-05",0.6733,0.6864,0.6733,0.6846,412800.0],["1973-04-06",0.6846,0.6881,0.6759,0.6838,553600.0],["1973-04-09",0.6838,0.689,0.6759,0.689,566400.0],["1973-04-10",0.6951,0.702,0.6951,0.7003,521600.0],["1973-04-11",0.6994,0.6994,0.6916,0.6986,726400.0],["1973-04-12",0.6986,0.7038,0.6933,0.7029,448000.0],["1973-04-13",0.7056,0.7065,0.6995,0.6995,518400.0],["1973-04-16",0.7013,0.7083,0.7013,0.7083,412800.0],["1973-04-17",0.7083,0.7118,0.7021,0.7091,553600.0],["1973-04-18",0.7091,0.7196,0.7074,0.7196,633600.0],["1973-04-19",0.7223,0.7432,0.7223,0.7363,736000.0],["1973-04-23",0.731,0.731,0.7135,0.7153,480000.0],["1973-04-24",0.71,0.71,0.6987,0.6987,1132800.0],["1973-04-25",0.6952,0.6952,0.689,0.6925,758400.0],["1973-04-26",0.6925,0.703,0.6803,0.6995,1142400.0],["1973-04-27",0.6995,0.7065,0.6908,0.696,300800.0],["1973-04-30",0.696,0.6987,0.689,0.6969,406400.0],["1973-05-01",0.6969,0.6978,0.6855,0.6978,412800.0],["1973-05-02",0.6995,0.7118,0.6995,0.7109,921600.0],["1973-05-03",0.7109,0.7223,0.696,0.7161,1155200.0],["1973-05-04",0.7161,0.7205,0.7118,0.7153,646400.0],["1973-05-07",0.7153,0.7153,0.703,0.7109,352000.0],["1973-05-08",0.7109,0.7118,0.6995,0.7091,662400.0],["1973-05-09",0.7135,0.7205,0.7135,0.7153,614400.0],["1973-05-10",0.7135,0.7135,0.7039,0.71,390400.0],["1973-05-11",0.7074,0.7074,0.6978,0.703,688000.0],["1973-05-14",0.703,0.703,0.696,0.7021,604800.0],["1973-05-15",0.7021,0.703,0.6978,0.703,569600.0],["1973-05-16",0.703,0.7056,0.6978,0.703,537600.0],["1973-05-17",0.703,0.703,0.6987,0.6987,272000.0],["1973-05-18",0.6969,0.6969,0.6873,0.6969,444800.0],["1973-05-21",0.6855,0.6855,0.6803,0.6803,691200.0],["1973-05-22",0.6803,0.6908,0.6794,0.6855,668800.0],["1973-05-23",0.6855,0.6952,0.6794,0.6917,380800.0],["1973-05-24",0.6917,0.7004,0.6812,0.6995,627200.0],["1973-05-25",0.6995,0.7091,0.6978,0.7039,758400.0],["1973-05-29",0.7039,0.7048,0.6978,0.6978,345600.0],["1973-05-30",0.6978,0.6987,0.689,0.689,585600.0],["1973-05-31",0.689,0.6917,0.682,0.682,828800.0],["1973-06-01",0.682,0.6855,0.6777,0.6855,304000.0],["1973-06-04",0.6847,0.6847,0.6768,0.6768,320000.0],["1973-06-05",0.6768,0.6978,0.6768,0.696,656000.0],["1973-06-06",0.696,0.703,0.6934,0.703,678400.0],["1973-06-07",0.7065,0.738,0.7065,0.724,675200.0],["1973-06-08",0.731,0.7397,0.731,0.731,636800.0],["1973-06-11",0.731,0.738,0.731,0.731,518400.0],["1973-06-12",0.7319,0.7485,0.7319,0.7485,489600.0],["1973-06-13",0.7485,0.7642,0.7345,0.7345,1155200.0],["1973-06-14",0.7345,0.7441,0.7319,0.7336,700800.0],["1973-06-15",0.7301,0.7301,0.7144,0.7144,483200.0],["1973-06-18",0.7118,0.7118,0.6978,0.7118,304000.0],["1973-06-19",0.7118,0.724,0.71,0.724,672000.0],["1973-06-20",0.724,0.7336,0.7205,0.7293,624000.0],["1973-06-21",0.7293,0.7293,0.717,0.7231,294400.0],["1973-06-22",0.7231,0.7336,0.717,0.717,320000.0],["1973-06-25",0.7153,0.7153,0.6987,0.6987,358400.0],["1973-06-26",0.6995,0.7135,0.6995,0.7135,310400.0],["1973-06-27",0.7135,0.717,0.6995,0.7083,803200.0],["1973-06-28",0.7135,0.724,0.7135,0.7223,364800.0],["1973-06-29",0.7223,0.7328,0.7188,0.7275,636800.0],["1973-07-02",0.7231,0.7231,0.7179,0.7205,307200.0],["1973-07-03",0.7161,0.7161,0.6995,0.703,384000.0],["1973-07-05",0.703,0.7091,0.6995,0.703,329600.0],["1973-07-06",0.703,0.703,0.6925,0.6925,342400.0],["1973-07-09",0.6925,0.6987,0.6864,0.6987,342400.0],["1973-07-10",0.7039,0.7153,0.7039,0.7153,870400.0],["1973-07-11",0.7293,0.7415,0.7293,0.7415,732800.0],["1973-07-12",0.7415,0.7432,0.7319,0.7363,528000.0],["1973-07-13",0.7363,0.7397,0.7345,0.7354,553600.0],["1973-07-16",0.7385,0.7473,0.7359,0.7473,691200.0],["1973-07-17",0.7473,0.764,0.7412,0.7429,1315200.0],["1973-07-18",0.7429,0.7587,0.735,0.7535,732800.0],["1973-07-19",0.7535,0.7552,0.7377,0.7482,736000.0],["1973-07-20",0.7482,0.7552,0.7456,0.7464,297600.0],["1973-07-23",0.7464,0.7552,0.7394,0.7535,262400.0],["1973-07-24",0.7535,0.7658,0.75,0.7658,358400.0],["1973-07-25",0.7693,0.8079,0.7693,0.7974,1097600.0],["1973-07-26",0.7974,0.8062,0.7851,0.7921,1158400.0],["1973-07-27",0.7921,0.7956,0.7816,0.7939,464000.0],["1973-07-30",0.7903,0.7903,0.7763,0.7842,377600.0],["1973-07-31",0.786,0.8044,0.786,0.7947,704000.0],["1973-08-01",0.7903,0.7903,0.7807,0.7833,966400.0],["1973-08-02",0.7833,0.807,0.7798,0.7956,518400.0],["1973-08-03",0.7956,0.7956,0.7886,0.7921,166400.0],["1973-08-06",0.7912,0.7912,0.7842,0.7886,204800.0],["1973-08-07",0.7886,0.7939,0.7833,0.793,230400.0],["1973-08-08",0.7903,0.7903,0.7745,0.7745,185600.0],["1973-08-09",0.7745,0.7763,0.7658,0.7658,515200.0],["1973-08-10",0.7622,0.7622,0.7517,0.7614,345600.0],["1973-08-13",0.7596,0.7596,0.7464,0.75,377600.0],["1973-08-14",0.75,0.75,0.6902,0.7008,1660800.0],["1973-08-15",0.7008,0.7025,0.6762,0.692,2377600.0],["1973-08-16",0.692,0.6973,0.6779,0.6841,1011200.0],["1973-08-17",0.6841,0.6885,0.6815,0.6885,777600.0],["1973-08-20",0.6867,0.6867,0.6815,0.6815,169600.0],["1973-08-21",0.6815,0.6929,0.6797,0.6806,649600.0],["1973-08-22",0.6797,0.6797,0.6727,0.6771,595200.0],["1973-08-23",0.6797,0.6902,0.6797,0.6815,342400.0],["1973-08-24",0.6815,0.6885,0.6744,0.6771,921600.0],["1973-08-27",0.6779,0.7131,0.6779,0.7131,291200.0],["1973-08-28",0.7043,0.7043,0.699,0.6999,268800.0],["1973-08-29",0.6999,0.7236,0.6999,0.7148,505600.0],["1973-08-30",0.7148,0.7148,0.6788,0.685,457600.0],["1973-08-31",0.685,0.6946,0.6841,0.692,684800.0],["1973-09-04",0.6981,0.7078,0.6981,0.7025,864000.0],["1973-09-05",0.7025,0.7043,0.6955,0.7008,400000.0],["1973-09-06",0.7008,0.7008,0.6938,0.6955,220800.0],["1973-09-07",0.6938,0.6938,0.685,0.6867,272000.0],["1973-09-10",0.685,0.685,0.6744,0.6744,332800.0],["1973-09-11",0.6736,0.6736,0.6621,0.6709,739200.0],["1973-09-12",0.6709,0.6727,0.6648,0.6674,454400.0],["1973-09-13",0.6674,0.6744,0.6656,0.6727,694400.0],["1973-09-14",0.6727,0.6762,0.6674,0.6762,1203200.0],["1973-09-17",0.6779,0.6867,0.6779,0.6779,508800.0],["1973-09-18",0.6779,0.6885,0.6762,0.6841,662400.0],["1973-09-19",0.6841,0.6876,0.6832,0.6858,1052800.0],["1973-09-20",0.6858,0.6876,0.6815,0.6876,2236800.0],["1973-09-21",0.6876,0.6938,0.6841,0.6911,1097600.0],["1973-09-24",0.6911,0.6911,0.6832,0.6867,681600.0],["1973-09-25",0.6867,0.6885,0.6797,0.6797,752000.0],["1973-09-26",0.6797,0.6885,0.6788,0.6885,684800.0],["1973-09-27",0.6885,0.6946,0.685,0.6938,1017600.0],["1973-09-28",0.6938,0.6981,0.6885,0.6955,1088000.0],["1973-10-01",0.6955,0.7008,0.692,0.6955,326400.0],["1973-10-02",0.6955,0.699,0.6832,0.6841,985600.0],["1973-10-03",0.6841,0.6867,0.6621,0.6665,3648000.0],["1973-10-04",0.6639,0.6639,0.6569,0.6604,1686400.0],["1973-10-05",0.6604,0.6736,0.6586,0.6736,595200.0],["1973-10-08",0.6736,0.6938,0.6692,0.6911,438400.0],["1973-10-09",0.6911,0.692,0.6744,0.6744,934400.0],["1973-10-10",0.6744,0.6876,0.6639,0.6674,1286400.0],["1973-10-11",0.6674,0.6841,0.6657,0.6815,1264000.0],["1973-10-12",0.685,0.7087,0.685,0.692,963200.0],["1973-10-15",0.6952,0.7058,0.6916,0.7058,700800.0],["1973-10-16",0.7058,0.7128,0.6934,0.7102,1120000.0],["1973-10-17",0.7102,0.7393,0.7084,0.7199,697600.0],["1973-10-18",0.7199,0.734,0.7022,0.7128,1161600.0],["1973-10-19",0.7128,0.7128,0.7022,0.704,921600.0],["1973-10-22",0.704,0.7084,0.6899,0.7075,755200.0],["1973-10-23",0.7075,0.741,0.7022,0.7252,755200.0],["1973-10-24",0.7252,0.726,0.7146,0.7216,371200.0],["1973-10-25",0.7216,0.741,0.7066,0.7322,550400.0],["1973-10-26",0.7358,0.7552,0.7358,0.7446,864000.0],["1973-10-29",0.7446,0.7499,0.7358,0.7366,492800.0],["1973-10-30",0.7366,0.7375,0.7287,0.7287,227200.0],["1973-10-31",0.7287,0.7322,0.7225,0.7278,508800.0],["1973-11-01",0.7278,0.7305,0.7146,0.7269,448000.0],["1973-11-02",0.7252,0.7252,0.7163,0.7234,524800.0],["1973-11-05",0.7163,0.7163,0.704,0.7146,585600.0],["1973-11-06",0.7146,0.7216,0.7058,0.7058,444800.0],["1973-11-07",0.7058,0.7119,0.7022,0.7058,300800.0],["1973-11-08",0.7093,0.734,0.7093,0.7305,620800.0],["1973-11-09",0.7305,0.7393,0.7058,0.7146,512000.0],["1973-11-12",0.7146,0.7146,0.7031,0.7128,284800.0],["1973-11-13",0.7093,0.7093,0.6961,0.7058,515200.0],["1973-11-14",0.7058,0.7084,0.6916,0.6943,598400.0],["1973-11-15",0.6943,0.704,0.6863,0.704,761600.0],["1973-11-16",0.704,0.7234,0.6987,0.7216,1363200.0],["1973-11-19",0.7199,0.7199,0.7031,0.7031,579200.0],["1973-11-20",0.7031,0.7049,0.689,0.6916,697600.0],["1973-11-21",0.6916,0.7022,0.6811,0.6855,1459200.0],["1973-11-23",0.6855,0.6863,0.6811,0.6811,457600.0],["1973-11-26",0.6775,0.6775,0.6705,0.6722,585600.0],["1973-11-27",0.6722,0.6766,0.6705,0.6766,780800.0],["1973-11-28",0.6766,0.6811,0.6705,0.6793,873600.0],["1973-11-29",0.6775,0.6775,0.6705,0.674,579200.0],["1973-11-30",0.674,0.6758,0.6705,0.6705,403200.0],["1973-12-03",0.6705,0.6758,0.6678,0.6758,934400.0],["1973-12-04",0.6758,0.6837,0.6722,0.6811,950400.0],["1973-12-05",0.6793,0.6793,0.6643,0.6643,777600.0],["1973-12-06",0.6643,0.6766,0.6599,0.6758,944000.0],["1973-12-07",0.6758,0.6846,0.6714,0.674,531200.0],["1973-12-10",0.674,0.6837,0.6669,0.6811,678400.0],["1973-12-11",0.6811,0.6899,0.6802,0.6811,540800.0],["1973-12-12",0.6784,0.6784,0.6661,0.6661,755200.0],["1973-12-13",0.6661,0.6687,0.6431,0.644,1388800.0],["1973-12-14",0.644,0.6484,0.6281,0.644,1632000.0],["1973-12-17",0.6369,0.6369,0.629,0.6317,521600.0],["1973-12-18",0.6317,0.6599,0.629,0.6555,640000.0],["1973-12-19",0.6555,0.6661,0.6519,0.6528,1088000.0],["1973-12-20",0.6519,0.6519,0.644,0.6466,886400.0],["1973-12-21",0.6431,0.6431,0.6352,0.6405,1014400.0],["1973-12-24",0.6387,0.6387,0.629,0.6299,480000.0],["1973-12-26",0.6378,0.6466,0.6378,0.6458,838400.0],["1973-12-27",0.6475,0.6528,0.6475,0.6493,816000.0],["1973-12-28",0.6493,0.6511,0.6458,0.6466,192000.0],["1973-12-31",0.6466,0.6546,0.6369,0.6493,592000.0],["1974-01-02",0.6493,0.6493,0.6369,0.6458,435200.0],["1974-01-03",0.6493,0.6599,0.6493,0.6546,678400.0],["1974-01-04",0.6546,0.6546,0.6449,0.6493,806400.0],["1974-01-07",0.6422,0.6422,0.6343,0.6352,768000.0],["1974-01-08",0.6343,0.6343,0.6184,0.6193,758400.0],["1974-01-09",0.6122,0.6122,0.5964,0.5964,1196800.0],["1974-01-10",0.5964,0.6114,0.5928,0.5955,697600.0],["1974-01-11",0.5955,0.6061,0.5955,0.6043,1011200.0],["1974-01-14",0.6075,0.6155,0.6066,0.6102,496000.0],["1974-01-15",0.6102,0.6208,0.6075,0.6119,521600.0],["1974-01-16",0.6119,0.6243,0.6102,0.6243,377600.0],["1974-01-17",0.6341,0.6385,0.6341,0.6368,883200.0],["1974-01-18",0.6368,0.6377,0.6297,0.6297,944000.0],["1974-01-21",0.6297,0.6385,0.6217,0.6385,521600.0],["1974-01-22",0.6385,0.651,0.6359,0.6456,550400.0],["1974-01-23",0.6483,0.6722,0.6483,0.6651,1318400.0],["1974-01-24",0.6651,0.6705,0.6421,0.6421,2224000.0],["1974-01-25",0.6421,0.6456,0.635,0.6421,678400.0],["1974-01-28",0.6421,0.6501,0.6368,0.6368,742400.0],["1974-01-29",0.635,0.635,0.6243,0.6314,643200.0],["1974-01-30",0.635,0.6527,0.635,0.6421,892800.0],["1974-01-31",0.6421,0.6439,0.635,0.635,268800.0],["1974-02-01",0.635,0.6368,0.6279,0.6297,704000.0],["1974-02-04",0.6261,0.6261,0.6039,0.6048,2428800.0],["1974-02-05",0.6031,0.6031,0.5924,0.5942,806400.0],["1974-02-06",0.5942,0.6066,0.5942,0.596,476800.0],["1974-02-07",0.6013,0.6102,0.6013,0.6084,313600.0],["1974-02-08",0.6084,0.6093,0.6031,0.6039,598400.0],["1974-02-11",0.6013,0.6013,0.5889,0.5898,553600.0],["1974-02-12",0.5898,0.596,0.5836,0.5906,729600.0],["1974-02-13",0.5924,0.6031,0.5924,0.5933,528000.0],["1974-02-14",0.5942,0.6004,0.5942,0.5969,377600.0],["1974-02-15",0.5969,0.6048,0.5969,0.6013,387200.0],["1974-02-19",0.6013,0.6119,0.5906,0.5915,1260800.0],["1974-02-20",0.5915,0.6013,0.5898,0.6013,387200.0],["1974-02-21",0.6013,0.6119,0.6013,0.6119,563200.0],["1974-02-22",0.6119,0.6208,0.6102,0.611,595200.0],["1974-02-25",0.6093,0.6093,0.6039,0.6084,800000.0],["1974-02-26",0.6084,0.6137,0.6048,0.6084,598400.0],["1974-02-27",0.6173,0.6306,0.6173,0.6279,675200.0],["1974-02-28",0.6279,0.6306,0.6226,0.6252,224000.0],["1974-03-01",0.6252,0.627,0.619,0.619,451200.0],["1974-03-04",0.611,0.611,0.6066,0.6093,476800.0],["1974-03-05",0.6208,0.6314,0.6208,0.6288,710400.0],["1974-03-06",0.6297,0.6368,0.6297,0.635,480000.0],["1974-03-07",0.635,0.6385,0.6279,0.635,620800.0],["1974-03-08",0.635,0.6377,0.6217,0.6359,716800.0],["1974-03-11",0.6359,0.6421,0.635,0.6394,595200.0],["1974-03-12",0.6394,0.6616,0.6314,0.6572,851200.0],["1974-03-13",0.658,0.674,0.658,0.6651,720000.0],["1974-03-14",0.6651,0.6705,0.6616,0.6634,627200.0],["1974-03-15",0.6634,0.6793,0.6589,0.6705,870400.0],["1974-03-18",0.6705,0.6722,0.6589,0.6589,608000.0],["1974-03-19",0.6589,0.6589,0.6483,0.6492,636800.0],["1974-03-20",0.6492,0.658,0.6456,0.6483,633600.0],["1974-03-21",0.6492,0.6634,0.6492,0.651,617600.0],["1974-03-22",0.651,0.658,0.6474,0.6536,227200.0],["1974-03-25",0.6536,0.6598,0.6483,0.6598,582400.0],["1974-03-26",0.6598,0.6625,0.6527,0.6598,886400.0],["1974-03-27",0.6607,0.6687,0.6607,0.6634,265600.0],["1974-03-28",0.6634,0.6634,0.6563,0.6598,489600.0],["1974-03-29",0.6598,0.6598,0.6279,0.6279,1062400.0],["1974-04-01",0.6279,0.6332,0.6243,0.6252,316800.0],["1974-04-02",0.6252,0.635,0.6208,0.6243,403200.0],["1974-04-03",0.6279,0.6377,0.6279,0.6377,489600.0],["1974-04-04",0.6377,0.6403,0.6332,0.6377,278400.0],["1974-04-05",0.6377,0.6377,0.6279,0.6314,595200.0],["1974-04-08",0.6279,0.6279,0.6173,0.6199,329600.0],["1974-04-09",0.6199,0.6252,0.611,0.619,736000.0],["1974-04-10",0.619,0.6279,0.6146,0.6146,320000.0],["1974-04-11",0.6146,0.6173,0.6102,0.6173,326400.0],["1974-04-15",0.6205,0.6249,0.616,0.6222,252800.0],["1974-04-16",0.624,0.6392,0.624,0.6347,563200.0],["1974-04-17",0.6347,0.6419,0.6347,0.6383,473600.0],["1974-04-18",0.6383,0.649,0.6365,0.6436,1136000.0],["1974-04-19",0.641,0.641,0.6374,0.641,464000.0],["1974-04-22",0.641,0.641,0.6365,0.6365,316800.0],["1974-04-23",0.6347,0.6347,0.6205,0.624,755200.0],["1974-04-24",0.624,0.6329,0.608,0.6294,883200.0],["1974-04-25",0.6294,0.6347,0.6258,0.6312,640000.0],["1974-04-26",0.6347,0.6543,0.6347,0.6517,918400.0],["1974-04-29",0.6526,0.6624,0.6526,0.6624,368000.0],["1974-04-30",0.6624,0.674,0.6624,0.6686,928000.0],["1974-05-01",0.674,0.6891,0.674,0.6793,2118400.0],["1974-05-02",0.6793,0.6864,0.6757,0.6811,902400.0],["1974-05-03",0.6811,0.6811,0.6704,0.6775,672000.0],["1974-05-06",0.6775,0.6793,0.6704,0.6775,611200.0],["1974-05-07",0.6793,0.6989,0.6793,0.6989,1148800.0],["1974-05-08",0.6989,0.7096,0.6936,0.6971,1136000.0],["1974-05-09",0.6989,0.7185,0.6989,0.706,1190400.0],["1974-05-10",0.706,0.7132,0.7007,0.706,966400.0],["1974-05-13",0.706,0.706,0.69,0.6927,652800.0],["1974-05-14",0.6927,0.7043,0.6927,0.6971,390400.0],["1974-05-15",0.6971,0.7132,0.6918,0.706,752000.0],["1974-05-16",0.706,0.715,0.6998,0.6998,694400.0],["1974-05-17",0.6936,0.6936,0.6855,0.6882,694400.0],["1974-05-20",0.6882,0.6918,0.6811,0.6864,476800.0],["1974-05-21",0.6873,0.6971,0.6873,0.6918,732800.0],["1974-05-22",0.6918,0.6989,0.69,0.6918,803200.0],["1974-05-23",0.6918,0.7007,0.6918,0.698,387200.0],["1974-05-24",0.6989,0.7123,0.6989,0.7007,1088000.0],["1974-05-28",0.7007,0.7087,0.6936,0.6936,851200.0],["1974-05-29",0.6936,0.698,0.6864,0.6918,617600.0],["1974-05-30",0.6918,0.6962,0.6846,0.6918,745600.0],["1974-05-31",0.6918,0.7007,0.6891,0.6989,505600.0],["1974-06-03",0.7007,0.7096,0.7007,0.7096,787200.0],["1974-06-04",0.7096,0.7123,0.6971,0.6971,1318400.0],["1974-06-05",0.6971,0.7025,0.6882,0.7016,1033600.0],["1974-06-06",0.7016,0.7132,0.6989,0.7132,1571200.0],["1974-06-07",0.7132,0.7292,0.7132,0.7257,3190400.0],["1974-06-10",0.7257,0.7417,0.7221,0.7364,921600.0],["1974-06-11",0.7364,0.7551,0.7346,0.7417,1046400.0],["1974-06-12",0.7399,0.7399,0.7292,0.7328,1286400.0],["1974-06-13",0.7328,0.7551,0.7319,0.7462,937600.0],["1974-06-14",0.7462,0.7488,0.7381,0.7408,332800.0],["1974-06-17",0.7328,0.7328,0.7176,0.7203,1129600.0],["1974-06-18",0.723,0.7328,0.723,0.7274,473600.0],["1974-06-19",0.7274,0.7328,0.7221,0.723,496000.0],["1974-06-20",0.723,0.7265,0.706,0.7069,956800.0],["1974-06-21",0.7069,0.7239,0.6989,0.7239,1113600.0],["1974-06-24",0.7239,0.7435,0.7221,0.7346,1267200.0],["1974-06-25",0.739,0.7515,0.739,0.7515,1145600.0],["1974-06-26",0.7488,0.7488,0.7328,0.7328,1107200.0],["1974-06-27",0.7328,0.7328,0.715,0.715,547200.0],["1974-06-28",0.715,0.7158,0.7078,0.7114,630400.0],["1974-07-01",0.7114,0.7221,0.7105,0.7221,384000.0],["1974-07-02",0.7221,0.7257,0.7078,0.7087,723200.0],["1974-07-03",0.7087,0.7114,0.7043,0.7078,1040000.0],["1974-07-05",0.7078,0.7078,0.7052,0.7078,563200.0],["1974-07-08",0.706,0.706,0.6731,0.6775,1353600.0],["1974-07-09",0.6775,0.6971,0.6704,0.69,934400.0],["1974-07-10",0.69,0.6971,0.6766,0.6775,643200.0],["1974-07-11",0.6775,0.6846,0.6757,0.6775,854400.0],["1974-07-12",0.6971,0.7123,0.6971,0.7096,1001600.0],["1974-07-15",0.7128,0.7272,0.7075,0.7236,985600.0],["1974-07-16",0.7182,0.7182,0.7075,0.7101,332800.0],["1974-07-17",0.7101,0.7307,0.7021,0.7281,841600.0],["1974-07-18",0.7281,0.7415,0.7236,0.7343,953600.0],["1974-07-19",0.7343,0.7379,0.7209,0.7209,486400.0],["1974-07-22",0.7182,0.7182,0.7101,0.7119,579200.0],["1974-07-23",0.7119,0.72,0.7066,0.7066,873600.0],["1974-07-24",0.7066,0.7182,0.7003,0.7182,566400.0],["1974-07-25",0.7164,0.7164,0.6994,0.7021,582400.0],["1974-07-26",0.6985,0.6985,0.6878,0.6878,435200.0],["1974-07-29",0.6878,0.6913,0.6788,0.6788,470400.0],["1974-07-30",0.6788,0.6878,0.6734,0.6779,716800.0],["1974-07-31",0.6779,0.6824,0.6752,0.6797,726400.0],["1974-08-01",0.6797,0.6833,0.6627,0.6681,2659200.0],["1974-08-02",0.6627,0.6627,0.6493,0.6501,1401600.0],["1974-08-05",0.6501,0.6555,0.6403,0.6475,1542400.0],["1974-08-06",0.6573,0.6797,0.6573,0.6645,1625600.0],["1974-08-07",0.6645,0.686,0.66,0.686,716800.0],["1974-08-08",0.686,0.6913,0.6698,0.6698,1091200.0],["1974-08-09",0.6698,0.6698,0.6555,0.6555,1241600.0],["1974-08-12",0.6519,0.6519,0.6394,0.6421,883200.0],["1974-08-13",0.6421,0.6421,0.6295,0.6304,1059200.0],["1974-08-14",0.6287,0.6287,0.6072,0.6125,1545600.0],["1974-08-15",0.6125,0.6287,0.6107,0.6188,857600.0],["1974-08-16",0.6188,0.6242,0.6188,0.6206,380800.0],["1974-08-19",0.6206,0.6206,0.6143,0.6179,784000.0],["1974-08-20",0.6179,0.6322,0.6143,0.6197,918400.0],["1974-08-21",0.6197,0.6251,0.5982,0.5991,960000.0],["1974-08-22",0.5991,0.6107,0.583,0.6045,1657600.0],["1974-08-23",0.6045,0.6143,0.6018,0.6036,1104000.0],["1974-08-26",0.5982,0.5982,0.5767,0.5875,1769600.0],["1974-08-27",0.5875,0.5875,0.5695,0.5704,956800.0],["1974-08-28",0.5704,0.5794,0.5669,0.5687,1036800.0],["1974-08-29",0.5687,0.5722,0.566,0.5678,1017600.0],["1974-08-30",0.5713,0.5973,0.5713,0.5928,1187200.0],["1974-09-03",0.5928,0.6054,0.5776,0.5794,726400.0],["1974-09-04",0.566,0.566,0.557,0.5588,1520000.0],["1974-09-05",0.5624,0.591,0.5624,0.5875,960000.0],["1974-09-06",0.5875,0.5928,0.5803,0.5821,1020800.0],["1974-09-09",0.5821,0.583,0.5758,0.5767,425600.0],["1974-09-10",0.5767,0.5964,0.5695,0.5776,1017600.0],["1974-09-11",0.5776,0.5839,0.574,0.574,512000.0],["1974-09-12",0.574,0.5749,0.5642,0.5651,1283200.0],["1974-09-13",0.5633,0.5633,0.5445,0.5445,1296000.0],["1974-09-16",0.5445,0.5624,0.5248,0.5445,1760000.0],["1974-09-17",0.5516,0.566,0.5516,0.5534,908800.0],["1974-09-18",0.5534,0.5543,0.5346,0.5543,944000.0],["1974-09-19",0.5633,0.5866,0.5633,0.5731,1078400.0],["1974-09-20",0.5731,0.583,0.5678,0.5749,1312000.0],["1974-09-23",0.5749,0.5821,0.5606,0.5695,1145600.0],["1974-09-24",0.5696,0.5696,0.5588,0.5633,441600.0],["1974-09-25",0.5633,0.5803,0.557,0.5633,825600.0],["1974-09-26",0.5606,0.5606,0.5552,0.5579,611200.0],["1974-09-27",0.5579,0.5588,0.5212,0.5239,1520000.0],["1974-09-30",0.5239,0.5266,0.5015,0.523,1100800.0],["1974-10-01",0.5104,0.5104,0.4925,0.5015,2057600.0],["1974-10-02",0.5015,0.5069,0.4961,0.4997,1091200.0],["1974-10-03",0.4997,0.5015,0.4881,0.489,960000.0],["1974-10-04",0.489,0.4961,0.48,0.4925,1001600.0],["1974-10-07",0.4943,0.5069,0.4943,0.5069,1507200.0],["1974-10-08",0.5069,0.5122,0.4979,0.4988,841600.0],["1974-10-09",0.4988,0.5069,0.48,0.4988,2553600.0],["1974-10-10",0.5104,0.5355,0.5104,0.5194,1766400.0],["1974-10-11",0.5244,0.5578,0.5244,0.5569,1027200.0],["1974-10-14",0.5587,0.5866,0.5587,0.574,1126400.0],["1974-10-15",0.574,0.5893,0.5659,0.5794,784000.0],["1974-10-16",0.5785,0.5785,0.5713,0.5713,633600.0],["1974-10-17",0.5713,0.5866,0.5623,0.5821,1059200.0],["1974-10-18",0.5911,0.6046,0.5911,0.5956,784000.0],["1974-10-21",0.5956,0.6218,0.5938,0.6182,822400.0],["1974-10-22",0.6236,0.6362,0.6236,0.6272,1548800.0],["1974-10-23",0.6245,0.6245,0.6073,0.6128,1392000.0],["1974-10-24",0.6128,0.6128,0.5965,0.6019,1062400.0],["1974-10-25",0.6019,0.6155,0.6001,0.6037,1308800.0],["1974-10-28",0.6037,0.6092,0.592,0.6019,400000.0],["1974-10-29",0.6182,0.6416,0.6182,0.6416,1574400.0],["1974-10-30",0.6416,0.6704,0.6362,0.6623,1513600.0],["1974-10-31",0.6623,0.6632,0.6254,0.6254,1616000.0],["1974-11-01",0.6254,0.6416,0.6218,0.6236,505600.0],["1974-11-04",0.6236,0.629,0.6092,0.629,780800.0],["1974-11-05",0.6299,0.6524,0.6299,0.6506,566400.0],["1974-11-06",0.6506,0.6668,0.6344,0.6371,1280000.0],["1974-11-07",0.6371,0.656,0.6299,0.656,684800.0],["1974-11-08",0.656,0.6704,0.6551,0.6587,870400.0],["1974-11-11",0.6587,0.6641,0.6587,0.6614,393600.0],["1974-11-12",0.6614,0.6623,0.6479,0.6479,668800.0],["1974-11-13",0.6479,0.6533,0.6398,0.6407,924800.0],["1974-11-14",0.6407,0.647,0.6299,0.6308,790400.0],["1974-11-15",0.6299,0.6299,0.6119,0.6119,992000.0],["1974-11-18",0.6092,0.6092,0.5911,0.592,892800.0],["1974-11-19",0.5875,0.5875,0.5659,0.5659,1139200.0],["1974-11-20",0.5659,0.5722,0.5623,0.5677,1100800.0],["1974-11-21",0.5677,0.5884,0.565,0.5821,630400.0],["1974-11-22",0.5875,0.6019,0.5875,0.5947,1024000.0],["1974-11-25",0.5947,0.5983,0.5848,0.5983,880000.0],["1974-11-26",0.5983,0.6182,0.5956,0.6055,912000.0],["1974-11-27",0.6055,0.6155,0.6037,0.6055,716800.0],["1974-11-29",0.5992,0.5992,0.5893,0.5965,265600.0],["1974-12-02",0.5947,0.5947,0.5803,0.5857,441600.0],["1974-12-03",0.5821,0.5821,0.5749,0.5821,457600.0],["1974-12-04",0.5857,0.5947,0.5857,0.5893,432000.0],["1974-12-05",0.5893,0.5947,0.5785,0.5794,528000.0],["1974-12-06",0.5758,0.5758,0.5641,0.565,1228800.0],["1974-12-09",0.565,0.5821,0.5641,0.5767,844800.0],["1974-12-10",0.5767,0.6019,0.5767,0.5902,905600.0],["1974-12-11",0.5902,0.5983,0.5821,0.5893,937600.0],["1974-12-12",0.5893,0.5965,0.5803,0.5821,649600.0],["1974-12-13",0.5821,0.5821,0.5632,0.5767,1436800.0],["1974-12-16",0.574,0.574,0.5605,0.5605,860800.0],["1974-12-17",0.5605,0.5803,0.5587,0.5776,768000.0],["1974-12-18",0.5776,0.5821,0.5749,0.5758,1344000.0],["1974-12-19",0.5758,0.5821,0.5695,0.5803,1955200.0],["1974-12-20",0.5803,0.5803,0.5731,0.5749,608000.0],["1974-12-23",0.5749,0.5749,0.5668,0.5731,393600.0],["1974-12-24",0.5767,0.5839,0.5767,0.5767,499200.0],["1974-12-26",0.5767,0.5875,0.5767,0.5812,572800.0],["1974-12-27",0.5803,0.5803,0.574,0.5749,832000.0],["1974-12-30",0.5749,0.5785,0.574,0.574,265600.0],["1974-12-31",0.574,0.5875,0.5713,0.5875,428800.0],["1975-01-02",0.5929,0.5983,0.5929,0.5929,2662400.0],["1975-01-03",0.5929,0.5965,0.5839,0.5848,1836800.0],["1975-01-06",0.5848,0.5947,0.5839,0.5848,1116800.0],["1975-01-07",0.5848,0.5893,0.5803,0.5821,985600.0],["1975-01-08",0.5821,0.5875,0.5731,0.5731,1184000.0],["1975-01-09",0.5731,0.5785,0.5659,0.5767,1155200.0],["1975-01-10",0.5839,0.5947,0.5839,0.5902,1049600.0],["1975-01-13",0.5902,0.5974,0.5875,0.5893,787200.0],["1975-01-14",0.5893,0.6001,0.5875,0.5893,2601600.0],["1975-01-15",0.5893,0.5992,0.5875,0.5992,972800.0],["1975-01-16",0.6001,0.6119,0.6001,0.6101,761600.0],["1975-01-17",0.6101,0.6128,0.6073,0.6073,723200.0],["1975-01-20",0.6064,0.6064,0.5974,0.6019,902400.0],["1975-01-21",0.6019,0.6092,0.5947,0.5947,870400.0],["1975-01-22",0.5947,0.6073,0.5892,0.6073,848000.0],["1975-01-23",0.6073,0.6219,0.6019,0.6128,1120000.0],["1975-01-24",0.6119,0.6119,0.6073,0.6092,1302400.0],["1975-01-27",0.6128,0.6373,0.6128,0.6364,1372800.0],["1975-01-28",0.64,0.6518,0.64,0.64,1436800.0],["1975-01-29",0.64,0.6654,0.6391,0.6581,1692800.0],["1975-01-30",0.6581,0.669,0.6527,0.6563,1616000.0],["1975-01-31",0.6563,0.6636,0.6518,0.6626,777600.0],["1975-02-03",0.6626,0.6663,0.6581,0.6599,800000.0],["1975-02-04",0.6599,0.6617,0.6545,0.6617,950400.0],["1975-02-05",0.6645,0.6898,0.6645,0.6889,1654400.0],["1975-02-06",0.6889,0.6944,0.6781,0.6781,1350400.0],["1975-02-07",0.6771,0.6771,0.6636,0.6735,1100800.0],["1975-02-10",0.6735,0.6817,0.6726,0.6771,524800.0],["1975-02-11",0.6771,0.6817,0.6744,0.6808,1158400.0],["1975-02-12",0.6808,0.6817,0.6744,0.6817,467200.0],["1975-02-13",0.6817,0.6889,0.6799,0.6808,2441600.0],["1975-02-14",0.6808,0.698,0.6799,0.698,1632000.0],["1975-02-18",0.6889,0.6889,0.6726,0.6726,1504000.0],["1975-02-19",0.6726,0.6817,0.6672,0.6744,905600.0],["1975-02-20",0.6744,0.6808,0.6744,0.6781,1168000.0],["1975-02-21",0.6781,0.6817,0.6672,0.6672,1792000.0],["1975-02-24",0.6672,0.6771,0.6636,0.669,1161600.0],["1975-02-25",0.669,0.669,0.6599,0.6599,812800.0],["1975-02-26",0.6599,0.6771,0.6572,0.6726,614400.0],["1975-02-27",0.6771,0.6835,0.6771,0.6817,835200.0],["1975-02-28",0.6817,0.6844,0.6762,0.6844,857600.0],["1975-03-03",0.6844,0.6926,0.6844,0.6917,1020800.0],["1975-03-04",0.6998,0.7143,0.6998,0.7016,1081600.0],["1975-03-05",0.7016,0.7053,0.6907,0.6907,1388800.0],["1975-03-06",0.6907,0.7089,0.6871,0.7089,1638400.0],["1975-03-07",0.7089,0.717,0.7043,0.7125,1388800.0],["1975-03-10",0.7125,0.7161,0.7107,0.7134,1011200.0],["1975-03-11",0.7134,0.7161,0.7053,0.7062,713600.0],["1975-03-12",0.7062,0.7062,0.6817,0.6817,1187200.0],["1975-03-13",0.6817,0.6889,0.6799,0.6889,736000.0],["1975-03-14",0.6907,0.7025,0.6907,0.6926,976000.0],["1975-03-17",0.6926,0.6953,0.6835,0.6953,1168000.0],["1975-03-18",0.6953,0.7016,0.6907,0.6917,2310400.0],["1975-03-19",0.6889,0.6889,0.6835,0.6835,854400.0],["1975-03-20",0.6835,0.6835,0.6581,0.6581,1184000.0],["1975-03-21",0.6581,0.669,0.6509,0.669,1392000.0],["1975-03-24",0.6617,0.6617,0.65,0.6581,640000.0],["1975-03-25",0.6581,0.6744,0.6545,0.6708,1296000.0],["1975-03-26",0.6762,0.6871,0.6762,0.6862,896000.0],["1975-03-27",0.6871,0.6998,0.6871,0.6962,1152000.0],["1975-03-31",0.6962,0.7034,0.6907,0.6944,976000.0],["1975-04-01",0.6907,0.6907,0.6799,0.6799,422400.0],["1975-04-02",0.6799,0.688,0.6708,0.6744,681600.0],["1975-04-03",0.6735,0.6735,0.6599,0.6617,598400.0],["1975-04-04",0.6617,0.6672,0.6527,0.6599,1328000.0],["1975-04-07",0.6599,0.6672,0.6563,0.6636,582400.0],["1975-04-08",0.6645,0.6762,0.6645,0.6645,460800.0],["1975-04-09",0.6663,0.6762,0.6663,0.6717,713600.0],["1975-04-10",0.6744,0.6944,0.6744,0.6907,1046400.0],["1975-04-11",0.6907,0.6989,0.6907,0.6989,672000.0],["1975-04-14",0.7026,0.7162,0.7016,0.7144,883200.0],["1975-04-15",0.7144,0.7281,0.7071,0.7253,1142400.0],["1975-04-16",0.7253,0.729,0.7171,0.729,1254400.0],["1975-04-17",0.729,0.7344,0.7126,0.7126,1926400.0],["1975-04-18",0.7108,0.7108,0.698,0.7016,912000.0],["1975-04-21",0.7016,0.7108,0.6998,0.7035,678400.0],["1975-04-22",0.7053,0.7153,0.7053,0.7053,771200.0],["1975-04-23",0.7053,0.7053,0.6907,0.6916,1193600.0],["1975-04-24",0.6871,0.6871,0.6798,0.6816,1641600.0],["1975-04-25",0.6816,0.6843,0.6707,0.677,1363200.0],["1975-04-28",0.677,0.6798,0.6707,0.6725,553600.0],["1975-04-29",0.6725,0.6843,0.6697,0.677,665600.0],["1975-04-30",0.677,0.6943,0.677,0.6943,1033600.0],["1975-05-01",0.6943,0.698,0.6852,0.6925,1100800.0],["1975-05-02",0.6925,0.708,0.6907,0.7053,800000.0],["1975-05-05",0.7053,0.7162,0.7016,0.7108,732800.0],["1975-05-06",0.7108,0.718,0.6998,0.6998,1164800.0],["1975-05-07",0.6998,0.7026,0.6889,0.7026,934400.0],["1975-05-08",0.7016,0.7016,0.6925,0.6998,739200.0],["1975-05-09",0.6998,0.7035,0.6962,0.7035,924800.0],["1975-05-12",0.7035,0.7071,0.7016,0.7053,489600.0],["1975-05-13",0.7053,0.7053,0.698,0.6989,1606400.0],["1975-05-14",0.6998,0.7071,0.6998,0.7071,1718400.0],["1975-05-15",0.7071,0.718,0.7053,0.7071,1401600.0],["1975-05-16",0.7071,0.7098,0.6989,0.6989,976000.0],["1975-05-19",0.6989,0.7062,0.6889,0.7035,672000.0],["1975-05-20",0.7035,0.7062,0.6953,0.698,800000.0],["1975-05-21",0.698,0.6998,0.6925,0.6953,537600.0],["1975-05-22",0.6953,0.6962,0.6898,0.6925,947200.0],["1975-05-23",0.6953,0.7016,0.6953,0.7016,470400.0],["1975-05-27",0.7016,0.7089,0.698,0.6998,425600.0],["1975-05-28",0.6998,0.6998,0.688,0.6889,857600.0],["1975-05-29",0.6889,0.6934,0.6852,0.6907,1068800.0],["1975-05-30",0.6943,0.7089,0.6943,0.7071,384000.0],["1975-06-02",0.7117,0.7199,0.7117,0.7162,816000.0],["1975-06-03",0.7162,0.718,0.7144,0.7144,336000.0],["1975-06-04",0.7144,0.7162,0.7035,0.7108,867200.0],["1975-06-05",0.7071,0.7071,0.6998,0.7071,822400.0],["1975-06-06",0.7071,0.708,0.6989,0.7026,550400.0],["1975-06-09",0.7025,0.7035,0.6943,0.6943,534400.0],["1975-06-10",0.6925,0.6925,0.6834,0.6834,1040000.0],["1975-06-11",0.6834,0.6907,0.6825,0.6834,675200.0],["1975-06-12",0.6834,0.6916,0.6798,0.6798,668800.0],["1975-06-13",0.6798,0.6807,0.6725,0.6807,1654400.0],["1975-06-16",0.6807,0.6962,0.6807,0.6925,627200.0],["1975-06-17",0.6925,0.7016,0.6871,0.688,889600.0],["1975-06-18",0.6798,0.6798,0.6707,0.6707,777600.0],["1975-06-19",0.6716,0.6871,0.6716,0.6798,931200.0],["1975-06-20",0.6843,0.6943,0.6843,0.6852,1116800.0],["1975-06-23",0.6852,0.7071,0.6816,0.7071,630400.0],["1975-06-24",0.7071,0.7135,0.6998,0.7071,739200.0],["1975-06-25",0.7071,0.7162,0.7071,0.7144,1107200.0],["1975-06-26",0.7144,0.7199,0.7089,0.7144,412800.0],["1975-06-27",0.7144,0.7235,0.7098,0.7098,764800.0],["1975-06-30",0.7098,0.7217,0.7035,0.7153,588800.0],["1975-07-01",0.7153,0.7208,0.7135,0.718,524800.0],["1975-07-02",0.7108,0.7108,0.7026,0.7053,1104000.0],["1975-07-03",0.7053,0.7071,0.698,0.7035,761600.0],["1975-07-07",0.7035,0.7108,0.7035,0.7044,716800.0],["1975-07-08",0.7044,0.7053,0.6998,0.7035,582400.0],["1975-07-09",0.7035,0.7126,0.7035,0.7126,518400.0],["1975-07-10",0.7135,0.7235,0.7135,0.718,563200.0],["1975-07-11",0.7162,0.7162,0.7016,0.7016,1408000.0],["1975-07-14",0.7053,0.7071,0.698,0.7026,470400.0],["1975-07-15",0.7026,0.7081,0.7016,0.7035,444800.0],["1975-07-16",0.7035,0.7071,0.6943,0.6961,912000.0],["1975-07-17",0.6961,0.6961,0.6888,0.6925,1251200.0],["1975-07-18",0.6888,0.6888,0.6778,0.6797,892800.0],["1975-07-21",0.6797,0.6815,0.6751,0.6787,748800.0],["1975-07-22",0.6787,0.6833,0.676,0.6833,704000.0],["1975-07-23",0.6833,0.6833,0.6742,0.6751,496000.0],["1975-07-24",0.6751,0.6797,0.6723,0.6797,633600.0],["1975-07-25",0.6787,0.6787,0.6742,0.6751,572800.0],["1975-07-28",0.6778,0.6833,0.6778,0.6797,476800.0],["1975-07-29",0.6797,0.6797,0.6742,0.6751,553600.0],["1975-07-30",0.6751,0.6797,0.6677,0.6705,1366400.0],["1975-07-31",0.6705,0.6723,0.654,0.6558,851200.0],["1975-08-01",0.6503,0.6503,0.6412,0.6421,864000.0],["1975-08-04",0.6421,0.6439,0.6366,0.6366,1769600.0],["1975-08-05",0.6357,0.6357,0.6256,0.6284,2019200.0],["1975-08-06",0.6284,0.6357,0.6284,0.6357,1155200.0],["1975-08-07",0.6375,0.6448,0.6375,0.6384,1046400.0],["1975-08-08",0.6384,0.6448,0.6375,0.6403,835200.0],["1975-08-11",0.6403,0.654,0.6394,0.654,598400.0],["1975-08-12",0.6549,0.6623,0.6549,0.6568,1123200.0],["1975-08-13",0.6549,0.6549,0.6439,0.6467,1078400.0],["1975-08-14",0.6458,0.6458,0.6412,0.643,1212800.0],["1975-08-15",0.643,0.6558,0.6421,0.6503,528000.0],["1975-08-18",0.6503,0.6558,0.6384,0.6384,979200.0],["1975-08-19",0.6384,0.6403,0.621,0.6219,1011200.0],["1975-08-20",0.621,0.621,0.6119,0.6137,1833600.0],["1975-08-21",0.6137,0.621,0.6128,0.6137,835200.0],["1975-08-22",0.6174,0.6274,0.6174,0.6247,464000.0],["1975-08-25",0.6247,0.6302,0.6238,0.6256,547200.0],["1975-08-26",0.6256,0.6256,0.6119,0.6119,1049600.0],["1975-08-27",0.6119,0.6174,0.61,0.6174,566400.0],["1975-08-28",0.621,0.6284,0.621,0.6256,838400.0],["1975-08-29",0.6256,0.6284,0.6174,0.6192,832000.0],["1975-09-02",0.6192,0.6229,0.6082,0.611,592000.0],["1975-09-03",0.611,0.6302,0.6082,0.6284,908800.0],["1975-09-04",0.6284,0.6293,0.6201,0.6201,662400.0],["1975-09-05",0.6201,0.6201,0.6082,0.6155,908800.0],["1975-09-08",0.6155,0.6155,0.6128,0.6146,691200.0],["1975-09-09",0.6146,0.6229,0.6045,0.6055,2083200.0],["1975-09-10",0.6055,0.6055,0.6018,0.6045,1811200.0],["1975-09-11",0.6045,0.6082,0.6027,0.6036,572800.0],["1975-09-12",0.6036,0.6082,0.599,0.6009,998400.0],["1975-09-15",0.6009,0.6045,0.599,0.6,544000.0],["1975-09-16",0.6,0.6045,0.5954,0.5954,998400.0],["1975-09-17",0.5954,0.6073,0.5954,0.6027,582400.0],["1975-09-18",0.6045,0.6146,0.6045,0.6146,960000.0],["1975-09-19",0.6201,0.6247,0.6201,0.6229,985600.0],["1975-09-22",0.6229,0.6247,0.6165,0.6183,364800.0],["1975-09-23",0.6174,0.6174,0.6036,0.6082,1110400.0],["1975-09-24",0.6119,0.6201,0.6119,0.6155,486400.0],["1975-09-25",0.6165,0.6229,0.6165,0.6192,544000.0],["1975-09-26",0.6192,0.6229,0.6128,0.6128,1097600.0],["1975-09-29",0.6119,0.6119,0.6082,0.6082,307200.0],["1975-09-30",0.6082,0.6091,0.6018,0.6082,1129600.0],["1975-10-01",0.6082,0.6137,0.6027,0.6064,556800.0],["1975-10-02",0.6064,0.61,0.6009,0.61,425600.0],["1975-10-03",0.6137,0.6284,0.6137,0.6238,944000.0],["1975-10-06",0.6247,0.6394,0.6247,0.6247,761600.0],["1975-10-07",0.6247,0.632,0.6229,0.6302,278400.0],["1975-10-08",0.6302,0.6448,0.6302,0.6448,860800.0],["1975-10-09",0.6448,0.6485,0.6412,0.6467,540800.0],["1975-10-10",0.6467,0.6522,0.643,0.6448,483200.0],["1975-10-13",0.6448,0.6503,0.6394,0.6503,422400.0],["1975-10-14",0.6503,0.6577,0.6494,0.6513,1225600.0],["1975-10-15",0.6513,0.6531,0.6458,0.6494,393600.0],["1975-10-16",0.6494,0.6558,0.6485,0.6485,371200.0],["1975-10-17",0.6485,0.6485,0.6448,0.6458,393600.0],["1975-10-20",0.6494,0.6559,0.6458,0.6559,924800.0],["1975-10-21",0.6568,0.6614,0.6568,0.6568,771200.0],["1975-10-22",0.6568,0.6587,0.6513,0.6577,515200.0],["1975-10-23",0.6577,0.6596,0.6513,0.6596,880000.0],["1975-10-24",0.6596,0.6605,0.6504,0.6541,969600.0],["1975-10-27",0.6541,0.6559,0.6485,0.6541,563200.0],["1975-10-28",0.6541,0.6614,0.6522,0.6596,889600.0],["1975-10-29",0.6596,0.6596,0.6513,0.6522,425600.0],["1975-10-30",0.655,0.6596,0.655,0.655,576000.0],["1975-10-31",0.655,0.6568,0.6541,0.6541,387200.0],["1975-11-03",0.6541,0.6577,0.6541,0.6559,419200.0],["1975-11-04",0.6559,0.6633,0.6541,0.6633,256000.0],["1975-11-05",0.667,0.6716,0.667,0.6679,924800.0],["1975-11-06",0.6679,0.678,0.6614,0.6752,649600.0],["1975-11-07",0.6725,0.6725,0.6651,0.6706,864000.0],["1975-11-10",0.6706,0.6716,0.6642,0.6679,284800.0],["1975-11-11",0.6679,0.6725,0.667,0.6706,521600.0],["1975-11-12",0.6706,0.6927,0.6706,0.6909,1312000.0],["1975-11-13",0.6937,0.7047,0.6937,0.6946,1184000.0],["1975-11-14",0.6946,0.6964,0.6909,0.6946,828800.0],["1975-11-17",0.6946,0.6964,0.69,0.6946,608000.0],["1975-11-18",0.6946,0.6964,0.6909,0.6946,598400.0],["1975-11-19",0.6946,0.6946,0.6872,0.6927,464000.0],["1975-11-20",0.6891,0.6891,0.6863,0.6863,502400.0],["1975-11-21",0.6863,0.6872,0.6798,0.6808,1478400.0],["1975-11-24",0.6808,0.6854,0.6798,0.6826,748800.0],["1975-11-25",0.6826,0.6891,0.6808,0.6872,553600.0],["1975-11-26",0.6872,0.69,0.6835,0.6872,572800.0],["1975-11-28",0.6854,0.6854,0.6762,0.6854,688000.0],["1975-12-01",0.6854,0.6891,0.6798,0.6798,419200.0],["1975-12-02",0.6798,0.6808,0.6752,0.6752,851200.0],["1975-12-03",0.6752,0.6762,0.6706,0.6716,608000.0],["1975-12-04",0.6716,0.678,0.6706,0.6743,659200.0],["1975-12-05",0.6743,0.678,0.667,0.6688,665600.0],["1975-12-08",0.6688,0.6771,0.6623,0.6706,560000.0],["1975-12-09",0.6706,0.6706,0.6633,0.6706,620800.0],["1975-12-10",0.6706,0.6743,0.666,0.6734,547200.0],["1975-12-11",0.6734,0.6743,0.667,0.667,505600.0],["1975-12-12",0.667,0.6688,0.6651,0.667,569600.0],["1975-12-15",0.667,0.6688,0.6605,0.6642,422400.0],["1975-12-16",0.6642,0.6706,0.6633,0.666,524800.0],["1975-12-17",0.666,0.6706,0.666,0.6706,752000.0],["1975-12-18",0.6706,0.6743,0.6688,0.6725,790400.0],["1975-12-19",0.6725,0.6743,0.666,0.666,960000.0],["1975-12-22",0.666,0.666,0.6577,0.6596,1465600.0],["1975-12-23",0.6596,0.6642,0.6541,0.6614,774400.0],["1975-12-24",0.6614,0.6679,0.6614,0.666,380800.0],["1975-12-26",0.666,0.667,0.6651,0.6651,179200.0],["1975-12-29",0.6651,0.667,0.6596,0.6596,492800.0],["1975-12-30",0.6596,0.6651,0.6596,0.6614,358400.0],["1975-12-31",0.6614,0.6633,0.6559,0.6559,864000.0],["1976-01-02",0.6559,0.6587,0.6522,0.6587,1334400.0],["1976-01-05",0.6587,0.6725,0.6577,0.6688,707200.0],["1976-01-06",0.6706,0.6771,0.6706,0.6716,937600.0],["1976-01-07",0.6716,0.6891,0.6716,0.6854,1792000.0],["1976-01-08",0.6881,0.701,0.6881,0.6974,1292800.0],["1976-01-09",0.6974,0.7056,0.6964,0.7001,1267200.0],["1976-01-12",0.7001,0.7038,0.6927,0.7038,1001600.0],["1976-01-13",0.7038,0.7056,0.6937,0.6946,1014400.0],["1976-01-14",0.6946,0.702,0.6854,0.7001,1254400.0],["1976-01-15",0.7001,0.7029,0.6946,0.6946,777600.0],["1976-01-16",0.6946,0.702,0.6946,0.6964,614400.0],["1976-01-19",0.7001,0.7038,0.6983,0.7038,774400.0],["1976-01-20",0.7038,0.7168,0.7011,0.7131,1065600.0],["1976-01-21",0.7131,0.7131,0.702,0.7038,1443200.0],["1976-01-22",0.7029,0.7029,0.6946,0.6964,710400.0],["1976-01-23",0.6964,0.6983,0.6927,0.6955,2051200.0],["1976-01-26",0.6955,0.702,0.6927,0.6964,1452800.0],["1976-01-27",0.6946,0.6946,0.6816,0.6844,1257600.0],["1976-01-28",0.6835,0.6835,0.6668,0.6668,1779200.0],["1976-01-29",0.6668,0.6761,0.6631,0.6761,3897600.0],["1976-01-30",0.6761,0.6853,0.6742,0.6816,2995200.0],["1976-02-02",0.6816,0.6835,0.6779,0.6788,1468800.0],["1976-02-03",0.6788,0.6835,0.6686,0.6686,2214400.0],["1976-02-04",0.6686,0.6696,0.664,0.6649,2332800.0],["1976-02-05",0.6649,0.6649,0.6501,0.6529,2720000.0],["1976-02-06",0.6538,0.6668,0.6538,0.6538,870400.0],["1976-02-09",0.6557,0.6677,0.6557,0.6575,1369600.0],["1976-02-10",0.6575,0.6631,0.6548,0.6594,1014400.0],["1976-02-11",0.6594,0.6649,0.6575,0.6603,1728000.0],["1976-02-12",0.6603,0.6603,0.6548,0.6557,1964800.0],["1976-02-13",0.6557,0.6566,0.6483,0.6511,1212800.0],["1976-02-17",0.6511,0.6548,0.6436,0.6464,1449600.0],["1976-02-18",0.6464,0.6483,0.6362,0.6362,1945600.0],["1976-02-19",0.6362,0.6529,0.6362,0.6529,1468800.0],["1976-02-20",0.6548,0.6668,0.6548,0.6548,1644800.0],["1976-02-23",0.6548,0.6557,0.6436,0.6455,1113600.0],["1976-02-24",0.6464,0.6557,0.6464,0.6464,1481600.0],["1976-02-25",0.6464,0.6464,0.627,0.627,2150400.0],["1976-02-26",0.627,0.6335,0.6242,0.6288,1529600.0],["1976-02-27",0.6288,0.6325,0.6233,0.6288,1068800.0],["1976-03-01",0.6298,0.6409,0.6298,0.6362,1366400.0],["1976-03-02",0.6362,0.6372,0.6279,0.6298,5081600.0],["1976-03-03",0.6298,0.6298,0.6186,0.6205,1948800.0],["1976-03-04",0.6205,0.6279,0.6075,0.6112,3078400.0],["1976-03-05",0.6112,0.6186,0.6075,0.6112,1670400.0],["1976-03-08",0.6112,0.6298,0.6112,0.6279,1462400.0],["1976-03-09",0.6279,0.6372,0.6279,0.6316,2153600.0],["1976-03-10",0.6316,0.6325,0.6251,0.6298,1260800.0],["1976-03-11",0.6298,0.6335,0.6149,0.6307,1593600.0],["1976-03-12",0.6307,0.6316,0.6196,0.6223,3404800.0],["1976-03-15",0.6223,0.6223,0.6122,0.614,1568000.0],["1976-03-16",0.614,0.6186,0.6066,0.6168,2790400.0],["1976-03-17",0.6177,0.626,0.6177,0.6177,1897600.0],["1976-03-18",0.6186,0.626,0.6186,0.6223,1552000.0],["1976-03-19",0.6223,0.6335,0.6149,0.6325,2060800.0],["1976-03-22",0.6353,0.6455,0.6353,0.6372,1532800.0],["1976-03-23",0.6372,0.6594,0.6372,0.6557,2092800.0],["1976-03-24",0.6585,0.6705,0.6585,0.6696,1897600.0],["1976-03-25",0.6696,0.6705,0.6575,0.6575,1609600.0],["1976-03-26",0.6575,0.6742,0.6575,0.6714,627200.0],["1976-03-29",0.6714,0.6724,0.6668,0.6705,1187200.0],["1976-03-30",0.6705,0.6733,0.6631,0.6668,1078400.0],["1976-03-31",0.6668,0.6705,0.664,0.6705,976000.0],["1976-04-01",0.6705,0.6751,0.6677,0.6714,1027200.0],["1976-04-02",0.6714,0.6798,0.6677,0.6733,899200.0],["1976-04-05",0.6733,0.6751,0.6677,0.6705,614400.0],["1976-04-06",0.6705,0.6742,0.6668,0.6686,1539200.0],["1976-04-07",0.6686,0.6696,0.6612,0.6612,998400.0],["1976-04-08",0.6603,0.6603,0.6538,0.6566,1148800.0],["1976-04-09",0.6566,0.6622,0.6566,0.6585,697600.0],["1976-04-12",0.6585,0.6631,0.6548,0.6557,780800.0],["1976-04-13",0.6557,0.6649,0.6557,0.6631,448000.0],["1976-04-14",0.6631,0.6677,0.6594,0.6603,950400.0],["1976-04-15",0.6603,0.6677,0.6594,0.6659,675200.0],["1976-04-19",0.67,0.67,0.6634,0.6672,710400.0],["1976-04-20",0.6672,0.6728,0.6662,0.669,1440000.0],["1976-04-21",0.669,0.6728,0.6662,0.669,1948800.0],["1976-04-22",0.669,0.67,0.6662,0.6672,940800.0],["1976-04-23",0.6672,0.669,0.6625,0.6662,1443200.0],["1976-04-26",0.6662,0.6709,0.6607,0.669,1884800.0],["1976-04-27",0.669,0.6728,0.6634,0.6634,1376000.0],["1976-04-28",0.6634,0.6634,0.6523,0.6551,1033600.0],["1976-04-29",0.6579,0.6662,0.6579,0.6597,1961600.0],["1976-04-30",0.6597,0.6644,0.6579,0.6616,332800.0],["1976-05-03",0.6616,0.6644,0.6588,0.6634,1097600.0],["1976-05-04",0.6634,0.6662,0.6588,0.6625,972800.0],["1976-05-05",0.6625,0.6672,0.6597,0.6625,953600.0],["1976-05-06",0.6625,0.6756,0.6625,0.6756,1321600.0],["1976-05-07",0.6756,0.6784,0.669,0.6746,723200.0],["1976-05-10",0.6746,0.6802,0.6746,0.6793,1372800.0],["1976-05-11",0.6793,0.6821,0.6765,0.6784,1001600.0],["1976-05-12",0.6746,0.6746,0.6607,0.6634,2281600.0],["1976-05-13",0.6634,0.6653,0.6579,0.6653,700800.0],["1976-05-14",0.6607,0.6607,0.6551,0.6588,1353600.0],["1976-05-17",0.6588,0.6616,0.656,0.6588,547200.0],["1976-05-18",0.6588,0.6634,0.6579,0.6597,1280000.0],["1976-05-19",0.6597,0.6597,0.6541,0.656,1491200.0],["1976-05-20",0.656,0.6597,0.6551,0.656,745600.0],["1976-05-21",0.656,0.6579,0.6504,0.6541,985600.0],["1976-05-24",0.6541,0.6541,0.6392,0.6411,1036800.0],["1976-05-25",0.6411,0.6467,0.6383,0.6448,886400.0],["1976-05-26",0.6448,0.6523,0.6439,0.6457,512000.0],["1976-05-27",0.6457,0.6495,0.642,0.6495,1059200.0],["1976-05-28",0.6495,0.6588,0.6448,0.6588,704000.0],["1976-06-01",0.6588,0.6597,0.6504,0.6532,454400.0],["1976-06-02",0.6532,0.6541,0.6467,0.6504,656000.0],["1976-06-03",0.6504,0.6532,0.6457,0.6485,1257600.0],["1976-06-04",0.6485,0.6504,0.6476,0.6495,348800.0],["1976-06-07",0.6495,0.6504,0.6457,0.6485,809600.0],["1976-06-08",0.6485,0.6523,0.6476,0.6504,761600.0],["1976-06-09",0.6504,0.6551,0.6485,0.6504,940800.0],["1976-06-10",0.6504,0.6532,0.6476,0.6532,1232000.0],["1976-06-11",0.6532,0.6616,0.6523,0.6597,800000.0],["1976-06-14",0.6625,0.6718,0.6625,0.67,1209600.0],["1976-06-15",0.67,0.6737,0.6625,0.67,1174400.0],["1976-06-16",0.67,0.6737,0.6681,0.669,752000.0],["1976-06-17",0.67,0.6821,0.67,0.6793,1430400.0],["1976-06-18",0.6821,0.6905,0.6821,0.6858,1920000.0],["1976-06-21",0.6858,0.697,0.6858,0.6951,1785600.0],["1976-06-22",0.6951,0.6961,0.6914,0.6914,1324800.0],["1976-06-23",0.6914,0.6979,0.6895,0.6933,1139200.0],["1976-06-24",0.697,0.7044,0.697,0.7007,1491200.0],["1976-06-25",0.7007,0.7044,0.7007,0.7007,592000.0],["1976-06-28",0.7007,0.7044,0.6979,0.7026,838400.0],["1976-06-29",0.7026,0.7063,0.6989,0.7007,889600.0],["1976-06-30",0.7035,0.7082,0.7035,0.7072,1449600.0],["1976-07-01",0.7072,0.7119,0.7063,0.7082,2172800.0],["1976-07-02",0.7082,0.7147,0.7026,0.7147,1235200.0],["1976-07-06",0.7147,0.7249,0.7138,0.7166,1737600.0],["1976-07-07",0.7166,0.7259,0.7156,0.724,2118400.0],["1976-07-08",0.724,0.7277,0.7222,0.7259,1388800.0],["1976-07-09",0.7268,0.7408,0.7268,0.7343,2140800.0],["1976-07-12",0.7343,0.7436,0.7343,0.7426,1145600.0],["1976-07-13",0.7427,0.7464,0.7343,0.7343,2428800.0],["1976-07-14",0.7343,0.7399,0.7305,0.7371,812800.0],["1976-07-15",0.7361,0.7361,0.7287,0.7361,617600.0],["1976-07-16",0.7343,0.7343,0.7287,0.7287,1097600.0],["1976-07-19",0.7328,0.7356,0.73,0.7328,1248000.0],["1976-07-20",0.7328,0.7347,0.7309,0.7328,1043200.0],["1976-07-21",0.7328,0.7347,0.7319,0.7328,572800.0],["1976-07-22",0.7328,0.7365,0.7328,0.7356,844800.0],["1976-07-23",0.7356,0.7394,0.7337,0.7347,774400.0],["1976-07-26",0.7347,0.7375,0.7328,0.7347,2675200.0],["1976-07-27",0.7347,0.7347,0.7281,0.73,707200.0],["1976-07-28",0.73,0.73,0.7253,0.7272,841600.0],["1976-07-29",0.7272,0.7281,0.7178,0.7197,1248000.0],["1976-07-30",0.7197,0.7216,0.7122,0.7197,726400.0],["1976-08-02",0.7197,0.7206,0.7122,0.7141,700800.0],["1976-08-03",0.7141,0.7159,0.7122,0.715,380800.0],["1976-08-04",0.715,0.7159,0.7084,0.7084,505600.0],["1976-08-05",0.7047,0.7047,0.6953,0.6972,755200.0],["1976-08-06",0.6972,0.6991,0.6925,0.6991,377600.0],["1976-08-09",0.6991,0.7019,0.6944,0.6944,310400.0],["1976-08-10",0.6963,0.7047,0.6963,0.7028,608000.0],["1976-08-11",0.7028,0.7066,0.6934,0.6934,812800.0],["1976-08-12",0.6934,0.6991,0.6916,0.6972,659200.0],["1976-08-13",0.7009,0.7075,0.7009,0.7075,576000.0],["1976-08-16",0.7075,0.7112,0.7075,0.7084,2016000.0],["1976-08-17",0.7084,0.7216,0.7075,0.7197,1353600.0],["1976-08-18",0.7225,0.729,0.7225,0.7234,1315200.0],["1976-08-19",0.7234,0.7234,0.7131,0.7178,582400.0],["1976-08-20",0.7159,0.7159,0.7103,0.7131,617600.0],["1976-08-23",0.7131,0.7169,0.7103,0.7122,579200.0],["1976-08-24",0.7122,0.7216,0.7122,0.7122,473600.0],["1976-08-25",0.7122,0.715,0.7084,0.715,598400.0],["1976-08-26",0.715,0.7187,0.7009,0.7009,1411200.0],["1976-08-27",0.7009,0.7103,0.6991,0.7056,505600.0],["1976-08-30",0.7056,0.7094,0.7047,0.7084,656000.0],["1976-08-31",0.7103,0.7169,0.7103,0.7131,742400.0],["1976-09-01",0.7131,0.7206,0.7103,0.7206,403200.0],["1976-09-02",0.7206,0.7262,0.7159,0.7197,780800.0],["1976-09-03",0.7197,0.7216,0.715,0.7159,448000.0],["1976-09-07",0.7159,0.7159,0.7103,0.7141,854400.0],["1976-09-08",0.7141,0.715,0.7075,0.7094,1203200.0],["1976-09-09",0.7047,0.7047,0.6981,0.7009,953600.0],["1976-09-10",0.7009,0.7047,0.6981,0.7047,838400.0],["1976-09-13",0.7047,0.7066,0.7019,0.7028,688000.0],["1976-09-14",0.7028,0.7037,0.6991,0.7009,691200.0],["1976-09-15",0.7009,0.7047,0.7,0.7037,656000.0],["1976-09-16",0.7037,0.7103,0.7019,0.7066,448000.0],["1976-09-17",0.7066,0.7178,0.7028,0.7056,1523200.0],["1976-09-20",0.7075,0.715,0.7075,0.7084,995200.0],["1976-09-21",0.7084,0.7197,0.7084,0.7187,1043200.0],["1976-09-22",0.7187,0.7234,0.7187,0.7197,1868800.0],["1976-09-23",0.7197,0.7244,0.7122,0.7197,691200.0],["1976-09-24",0.7197,0.7309,0.7159,0.7272,678400.0],["1976-09-27",0.7272,0.7319,0.7216,0.729,326400.0],["1976-09-28",0.729,0.7319,0.7253,0.7272,1008000.0],["1976-09-29",0.7272,0.73,0.7216,0.7225,793600.0],["1976-09-30",0.7225,0.7253,0.7197,0.7244,899200.0],["1976-10-01",0.7244,0.7253,0.7178,0.7187,390400.0],["1976-10-04",0.7187,0.7187,0.715,0.7169,416000.0],["1976-10-05",0.7169,0.7169,0.7019,0.7037,1289600.0],["1976-10-06",0.7028,0.7028,0.6934,0.6972,1920000.0],["1976-10-07",0.6972,0.7047,0.6963,0.7019,710400.0],["1976-10-08",0.7019,0.7047,0.6972,0.6991,934400.0],["1976-10-11",0.6944,0.6944,0.6859,0.6888,800000.0],["1976-10-12",0.6888,0.6906,0.6869,0.6869,748800.0],["1976-10-13",0.6888,0.6991,0.6888,0.6991,1104000.0],["1976-10-14",0.6981,0.6981,0.6897,0.6934,1184000.0],["1976-10-15",0.6897,0.6897,0.6841,0.6859,1075200.0],["1976-10-18",0.6901,0.6929,0.6882,0.692,931200.0],["1976-10-19",0.692,0.6995,0.6882,0.6967,614400.0],["1976-10-20",0.6967,0.7014,0.6957,0.7005,521600.0],["1976-10-21",0.7005,0.7033,0.6939,0.6939,1321600.0],["1976-10-22",0.6939,0.6939,0.6863,0.6873,803200.0],["1976-10-25",0.6873,0.6882,0.6816,0.6863,547200.0],["1976-10-26",0.6863,0.6901,0.6825,0.6882,835200.0],["1976-10-27",0.6891,0.6939,0.6891,0.6939,697600.0],["1976-10-28",0.6939,0.6986,0.692,0.6939,825600.0],["1976-10-29",0.6939,0.7165,0.691,0.7165,1308800.0],["1976-11-01",0.7165,0.7184,0.7071,0.7146,1052800.0],["1976-11-03",0.7146,0.7212,0.7052,0.7108,726400.0],["1976-11-04",0.7127,0.7221,0.7127,0.7146,803200.0],["1976-11-05",0.7146,0.7165,0.7061,0.7071,576000.0],["1976-11-08",0.7052,0.7052,0.6995,0.7014,467200.0],["1976-11-09",0.7014,0.7108,0.7014,0.7014,835200.0],["1976-11-10",0.7014,0.7033,0.6882,0.6882,588800.0],["1976-11-11",0.6882,0.6939,0.6873,0.692,371200.0],["1976-11-12",0.692,0.692,0.6816,0.6825,1056000.0],["1976-11-15",0.6825,0.6957,0.6807,0.6939,492800.0],["1976-11-16",0.6939,0.7052,0.6939,0.6948,937600.0],["1976-11-17",0.6948,0.7033,0.6939,0.7014,608000.0],["1976-11-18",0.7014,0.7146,0.6986,0.7127,1574400.0],["1976-11-19",0.7127,0.7146,0.7033,0.7061,579200.0],["1976-11-22",0.7061,0.7108,0.7061,0.7099,540800.0],["1976-11-23",0.7099,0.7155,0.7071,0.7099,1104000.0],["1976-11-24",0.7099,0.7137,0.7052,0.7052,809600.0],["1976-11-26",0.7052,0.708,0.7014,0.708,496000.0],["1976-11-29",0.7071,0.7071,0.7033,0.7033,624000.0],["1976-11-30",0.7033,0.7061,0.7023,0.7061,400000.0],["1976-12-01",0.7061,0.7071,0.7033,0.7061,595200.0],["1976-12-02",0.7071,0.7137,0.7071,0.7089,1116800.0],["1976-12-03",0.7089,0.7127,0.7089,0.7108,748800.0],["1976-12-06",0.7108,0.7118,0.7071,0.7118,1555200.0],["1976-12-07",0.7118,0.7137,0.7052,0.7061,684800.0],["1976-12-08",0.7061,0.7071,0.7014,0.7071,704000.0],["1976-12-09",0.7071,0.7099,0.7061,0.7089,822400.0],["1976-12-10",0.7089,0.7118,0.7033,0.7071,556800.0],["1976-12-13",0.7071,0.7071,0.6957,0.7014,793600.0],["1976-12-14",0.7014,0.7033,0.6986,0.7014,460800.0],["1976-12-15",0.7014,0.7052,0.692,0.6957,1209600.0],["1976-12-16",0.692,0.692,0.6807,0.6807,1158400.0],["1976-12-17",0.6816,0.692,0.6816,0.6863,1657600.0],["1976-12-20",0.6854,0.6854,0.6807,0.6807,432000.0],["1976-12-21",0.6807,0.6835,0.6788,0.6807,1414400.0],["1976-12-22",0.6807,0.6882,0.6807,0.6844,896000.0],["1976-12-23",0.6844,0.6882,0.6816,0.6863,1113600.0],["1976-12-27",0.6863,0.692,0.6825,0.692,675200.0],["1976-12-28",0.692,0.6939,0.6891,0.6929,675200.0],["1976-12-29",0.6901,0.6901,0.6844,0.6873,870400.0],["1976-12-30",0.6882,0.7014,0.6882,0.6976,745600.0],["1976-12-31",0.7005,0.7089,0.7005,0.7061,566400.0],["1977-01-03",0.7061,0.7061,0.6986,0.7014,1056000.0],["1977-01-04",0.7014,0.7033,0.6967,0.6986,608000.0],["1977-01-05",0.6986,0.6995,0.6844,0.6844,480000.0],["1977-01-06",0.6844,0.6882,0.6825,0.6825,998400.0],["1977-01-07",0.6844,0.6929,0.6844,0.692,1657600.0],["1977-01-10",0.692,0.6976,0.691,0.6957,972800.0],["1977-01-11",0.6957,0.6967,0.6882,0.691,1196800.0],["1977-01-12",0.6882,0.6882,0.675,0.6788,1632000.0],["1977-01-13",0.6788,0.6825,0.6769,0.6788,1625600.0],["1977-01-14",0.6788,0.6788,0.6722,0.6769,771200.0],["1977-01-17",0.6799,0.6799,0.6714,0.6761,1734400.0],["1977-01-18",0.6761,0.6761,0.6685,0.6714,1836800.0],["1977-01-19",0.6714,0.6733,0.6666,0.6695,1584000.0],["1977-01-20",0.6685,0.6685,0.6571,0.6581,1993600.0],["1977-01-21",0.659,0.6638,0.659,0.659,2182400.0],["1977-01-24",0.6609,0.6666,0.6609,0.6647,1126400.0],["1977-01-25",0.6647,0.6685,0.6619,0.6676,864000.0],["1977-01-26",0.6676,0.6685,0.6619,0.6628,1724800.0],["1977-01-27",0.6628,0.6638,0.6562,0.6581,1875200.0],["1977-01-28",0.6571,0.6571,0.6533,0.6571,1308800.0],["1977-01-31",0.6571,0.6571,0.6533,0.6543,1200000.0],["1977-02-01",0.6543,0.6562,0.6495,0.6495,1324800.0],["1977-02-02",0.6495,0.6543,0.6486,0.6514,697600.0],["1977-02-03",0.6514,0.6514,0.6467,0.6476,1411200.0],["1977-02-04",0.6476,0.6524,0.6467,0.6476,787200.0],["1977-02-07",0.6524,0.6524,0.6467,0.6505,956800.0],["1977-02-08",0.6505,0.6514,0.6381,0.6381,1433600.0],["1977-02-09",0.6381,0.6391,0.6334,0.6334,905600.0],["1977-02-10",0.6334,0.6353,0.6315,0.6315,953600.0],["1977-02-11",0.6315,0.6381,0.6268,0.6277,979200.0],["1977-02-14",0.6277,0.6334,0.6211,0.6334,1011200.0],["1977-02-15",0.6372,0.6429,0.6372,0.6419,1260800.0],["1977-02-16",0.6419,0.6467,0.64,0.64,1027200.0],["1977-02-17",0.64,0.64,0.6277,0.6277,1728000.0],["1977-02-18",0.6277,0.6287,0.6239,0.6287,467200.0],["1977-02-22",0.6287,0.6306,0.623,0.6268,1123200.0],["1977-02-23",0.6268,0.6306,0.623,0.623,1452800.0],["1977-02-24",0.623,0.6249,0.6154,0.6182,1433600.0],["1977-02-25",0.6182,0.6277,0.6173,0.6239,1036800.0],["1977-02-28",0.6239,0.6258,0.622,0.6258,937600.0],["1977-03-01",0.6258,0.6343,0.6249,0.6249,1558400.0],["1977-03-02",0.6258,0.6306,0.6258,0.6268,736000.0],["1977-03-03",0.6268,0.6324,0.6268,0.6296,960000.0],["1977-03-04",0.6296,0.6343,0.6296,0.6324,835200.0],["1977-03-07",0.6324,0.6362,0.6324,0.6324,902400.0],["1977-03-08",0.6324,0.6353,0.6324,0.6343,505600.0],["1977-03-09",0.6324,0.6324,0.6268,0.6287,1440000.0],["1977-03-10",0.6287,0.6296,0.6249,0.6258,1036800.0],["1977-03-11",0.6258,0.6306,0.6239,0.6268,611200.0],["1977-03-14",0.6268,0.6324,0.6249,0.6315,566400.0],["1977-03-15",0.6315,0.6372,0.6287,0.6343,992000.0],["1977-03-16",0.6343,0.6362,0.6305,0.6315,956800.0],["1977-03-17",0.6315,0.6362,0.6306,0.6343,496000.0],["1977-03-18",0.6343,0.6362,0.6324,0.6334,755200.0],["1977-03-21",0.6334,0.6343,0.6249,0.6258,1366400.0],["1977-03-22",0.6258,0.6334,0.623,0.6334,662400.0],["1977-03-23",0.6334,0.6353,0.623,0.6239,1088000.0],["1977-03-24",0.623,0.623,0.6154,0.6154,1084800.0],["1977-03-25",0.6154,0.6182,0.6116,0.6125,1129600.0],["1977-03-28",0.6125,0.6144,0.6125,0.6125,1177600.0],["1977-03-29",0.6125,0.6163,0.6116,0.6125,1027200.0],["1977-03-30",0.6125,0.6135,0.5992,0.6002,1606400.0],["1977-03-31",0.6002,0.6078,0.5983,0.6002,915200.0],["1977-04-01",0.6002,0.604,0.5992,0.5992,1129600.0],["1977-04-04",0.5992,0.6021,0.5783,0.5793,3251200.0],["1977-04-05",0.5793,0.5869,0.5764,0.5812,1731200.0],["1977-04-06",0.5812,0.5878,0.5793,0.5812,1129600.0],["1977-04-07",0.5812,0.5831,0.5783,0.5812,931200.0],["1977-04-11",0.5831,0.5907,0.5831,0.5897,1200000.0],["1977-04-12",0.5907,0.5973,0.5907,0.5926,1401600.0],["1977-04-13",0.5926,0.5964,0.5888,0.5897,1660800.0],["1977-04-14",0.5935,0.5992,0.5935,0.5935,1484800.0],["1977-04-15",0.5935,0.6002,0.5935,0.5964,566400.0],["1977-04-18",0.6013,0.6109,0.5975,0.5985,790400.0],["1977-04-19",0.5985,0.6023,0.5975,0.5994,582400.0],["1977-04-20",0.5994,0.6004,0.5946,0.5956,1328000.0],["1977-04-21",0.5956,0.5994,0.5879,0.5879,1446400.0],["1977-04-22",0.5879,0.5899,0.586,0.587,774400.0],["1977-04-25",0.587,0.5879,0.5851,0.5851,553600.0],["1977-04-26",0.5851,0.5889,0.5841,0.5841,1177600.0],["1977-04-27",0.5851,0.5899,0.5851,0.5899,950400.0],["1977-04-28",0.5918,0.5975,0.5918,0.5956,848000.0],["1977-04-29",0.5956,0.6013,0.5927,0.5937,1792000.0],["1977-05-02",0.5937,0.6033,0.5937,0.6023,819200.0],["1977-05-03",0.6023,0.6033,0.5975,0.5985,646400.0],["1977-05-04",0.5985,0.6061,0.5975,0.6042,832000.0],["1977-05-05",0.6013,0.6013,0.5889,0.5918,1097600.0],["1977-05-06",0.5918,0.5994,0.5879,0.5899,739200.0],["1977-05-09",0.5889,0.5889,0.5851,0.586,1510400.0],["1977-05-10",0.586,0.5879,0.5764,0.5774,1481600.0],["1977-05-11",0.5774,0.5784,0.5592,0.5611,2051200.0],["1977-05-12",0.5602,0.5602,0.5554,0.5602,1644800.0],["1977-05-13",0.5602,0.5669,0.5592,0.5621,1148800.0],["1977-05-16",0.563,0.5707,0.563,0.5659,2473600.0],["1977-05-17",0.5659,0.5736,0.564,0.5717,1548800.0],["1977-05-18",0.5764,0.5841,0.5764,0.5822,1603200.0],["1977-05-19",0.5822,0.586,0.5793,0.5822,1222400.0],["1977-05-20",0.5822,0.586,0.5793,0.5841,1593600.0],["1977-05-23",0.5841,0.5841,0.5774,0.5774,800000.0],["1977-05-24",0.5774,0.5784,0.5736,0.5736,816000.0],["1977-05-25",0.5736,0.5774,0.563,0.5659,2060800.0],["1977-05-26",0.5659,0.5707,0.563,0.5707,2390400.0],["1977-05-27",0.5707,0.5726,0.565,0.5707,633600.0],["1977-05-31",0.5707,0.5736,0.565,0.5678,1868800.0],["1977-06-01",0.5678,0.5707,0.563,0.5669,876800.0],["1977-06-02",0.5669,0.5697,0.5611,0.5611,649600.0],["1977-06-03",0.5611,0.5841,0.5611,0.5822,803200.0],["1977-06-06",0.5831,0.5899,0.5831,0.5831,736000.0],["1977-06-07",0.5831,0.5966,0.5822,0.5946,656000.0],["1977-06-08",0.5946,0.6071,0.5918,0.6023,790400.0],["1977-06-09",0.6023,0.6071,0.5994,0.6071,1296000.0],["1977-06-10",0.6071,0.6109,0.6033,0.6061,1008000.0],["1977-06-13",0.6061,0.6071,0.5985,0.6013,1238400.0],["1977-06-14",0.6013,0.6071,0.5994,0.6071,1542400.0],["1977-06-15",0.6071,0.609,0.6033,0.608,720000.0],["1977-06-16",0.608,0.6195,0.6042,0.6176,1286400.0],["1977-06-17",0.6176,0.6301,0.6128,0.6262,1715200.0],["1977-06-20",0.6262,0.632,0.6243,0.6291,566400.0],["1977-06-21",0.6291,0.6396,0.6291,0.6291,1059200.0],["1977-06-22",0.6291,0.6291,0.6253,0.6282,1232000.0],["1977-06-23",0.6282,0.6301,0.6224,0.6262,1142400.0],["1977-06-24",0.6262,0.631,0.6262,0.631,924800.0],["1977-06-27",0.631,0.6349,0.6291,0.632,361600.0],["1977-06-28",0.632,0.6339,0.6272,0.6272,800000.0],["1977-06-29",0.6243,0.6243,0.6109,0.6147,1772800.0],["1977-06-30",0.6147,0.6167,0.6119,0.6138,537600.0],["1977-07-01",0.6138,0.6167,0.61,0.6128,828800.0],["1977-07-05",0.6128,0.6224,0.6109,0.6195,736000.0],["1977-07-06",0.6195,0.6224,0.6176,0.6195,720000.0],["1977-07-07",0.6186,0.6186,0.6167,0.6167,688000.0],["1977-07-08",0.6167,0.6186,0.6157,0.6167,1059200.0],["1977-07-11",0.6167,0.6205,0.6157,0.6186,777600.0],["1977-07-12",0.6186,0.6205,0.6167,0.6176,934400.0],["1977-07-13",0.6176,0.6224,0.6167,0.6224,672000.0],["1977-07-15",0.6224,0.6301,0.6215,0.6282,1065600.0],["1977-07-18",0.6332,0.639,0.6283,0.6303,1683200.0],["1977-07-19",0.6303,0.6341,0.6283,0.6312,1072000.0],["1977-07-20",0.6312,0.6341,0.6187,0.6187,3462400.0],["1977-07-21",0.6197,0.6245,0.6197,0.6206,560000.0],["1977-07-22",0.6226,0.6264,0.6226,0.6264,534400.0],["1977-07-25",0.6264,0.6274,0.6235,0.6255,934400.0],["1977-07-26",0.6255,0.6274,0.6235,0.6245,806400.0],["1977-07-27",0.6235,0.6235,0.6129,0.6148,780800.0],["1977-07-28",0.6148,0.6177,0.6139,0.6168,1017600.0],["1977-07-29",0.6168,0.6168,0.611,0.6158,1062400.0],["1977-08-01",0.6158,0.6216,0.6158,0.6177,518400.0],["1977-08-02",0.6177,0.6187,0.6158,0.6168,313600.0],["1977-08-03",0.6168,0.6168,0.6119,0.6158,592000.0],["1977-08-04",0.6158,0.6216,0.6148,0.6216,720000.0],["1977-08-05",0.6216,0.6216,0.6158,0.6197,992000.0],["1977-08-08",0.6197,0.6216,0.6177,0.6177,710400.0],["1977-08-09",0.6177,0.6255,0.6177,0.6255,620800.0],["1977-08-10",0.6255,0.6332,0.6235,0.6332,550400.0],["1977-08-11",0.6332,0.6351,0.6274,0.6274,1136000.0],["1977-08-12",0.6274,0.6312,0.6235,0.6312,489600.0],["1977-08-15",0.6312,0.637,0.6274,0.637,1004800.0],["1977-08-16",0.637,0.639,0.6332,0.638,1155200.0],["1977-08-17",0.638,0.6428,0.6361,0.639,1398400.0],["1977-08-18",0.639,0.6448,0.637,0.6419,1139200.0],["1977-08-19",0.6419,0.6448,0.637,0.639,755200.0],["1977-08-22",0.639,0.6438,0.638,0.6409,556800.0],["1977-08-23",0.6438,0.6486,0.6438,0.6467,1568000.0],["1977-08-24",0.6467,0.6544,0.6457,0.6525,886400.0],["1977-08-25",0.6525,0.6544,0.6505,0.6544,848000.0],["1977-08-26",0.6544,0.6621,0.6525,0.6602,1894400.0],["1977-08-29",0.6621,0.6679,0.6621,0.6679,851200.0],["1977-08-30",0.6679,0.6679,0.6641,0.667,1020800.0],["1977-08-31",0.666,0.666,0.6621,0.666,1878400.0],["1977-09-01",0.666,0.6708,0.666,0.666,924800.0],["1977-09-02",0.666,0.6679,0.6641,0.666,550400.0],["1977-09-06",0.666,0.667,0.6621,0.6641,924800.0],["1977-09-07",0.6641,0.6718,0.6641,0.6699,1190400.0],["1977-09-08",0.6699,0.6699,0.666,0.667,540800.0],["1977-09-09",0.6641,0.6641,0.6583,0.6612,1382400.0],["1977-09-12",0.6602,0.6602,0.6554,0.6563,1225600.0],["1977-09-13",0.6563,0.6573,0.6544,0.6554,537600.0],["1977-09-14",0.6554,0.6602,0.6544,0.6602,886400.0],["1977-09-15",0.6602,0.665,0.6602,0.6631,883200.0],["1977-09-16",0.6631,0.666,0.6631,0.6641,950400.0],["1977-09-19",0.6641,0.6641,0.6612,0.6612,457600.0],["1977-09-20",0.6621,0.667,0.6621,0.6631,1232000.0],["1977-09-21",0.6631,0.6641,0.6525,0.6525,1260800.0],["1977-09-22",0.6525,0.6525,0.6486,0.6515,828800.0],["1977-09-23",0.6515,0.6534,0.6486,0.6486,902400.0],["1977-09-26",0.6467,0.6467,0.6428,0.6467,1193600.0],["1977-09-27",0.6467,0.6515,0.6467,0.6486,636800.0],["1977-09-28",0.6486,0.6525,0.6486,0.6486,982400.0],["1977-09-29",0.6486,0.6534,0.6486,0.6534,534400.0],["1977-09-30",0.6534,0.6583,0.6534,0.6573,416000.0],["1977-10-03",0.6573,0.6602,0.6554,0.6583,1033600.0],["1977-10-04",0.6583,0.6583,0.6419,0.6438,748800.0],["1977-10-05",0.6438,0.6448,0.637,0.6448,582400.0],["1977-10-06",0.6448,0.6457,0.6428,0.6448,787200.0],["1977-10-07",0.6448,0.6457,0.6419,0.6438,713600.0],["1977-10-10",0.6438,0.6438,0.6419,0.6419,252800.0],["1977-10-11",0.6419,0.6428,0.6341,0.6341,1171200.0],["1977-10-12",0.6293,0.6293,0.6235,0.6255,1225600.0],["1977-10-13",0.6255,0.6274,0.6197,0.6274,1241600.0],["1977-10-14",0.6274,0.6332,0.6255,0.6283,1056000.0],["1977-10-17",0.6334,0.6334,0.6285,0.6315,1017600.0],["1977-10-18",0.6315,0.6412,0.6276,0.6412,1305600.0],["1977-10-19",0.6412,0.6422,0.6363,0.6373,777600.0],["1977-10-20",0.6373,0.6441,0.6354,0.6431,1302400.0],["1977-10-21",0.6431,0.6461,0.6392,0.6431,777600.0],["1977-10-24",0.6431,0.6441,0.6363,0.6363,1065600.0],["1977-10-25",0.6344,0.6344,0.6266,0.6315,1968000.0],["1977-10-26",0.6315,0.6412,0.6295,0.6412,1200000.0],["1977-10-27",0.6412,0.6461,0.6412,0.6422,912000.0],["1977-10-28",0.6422,0.647,0.6402,0.647,972800.0],["1977-10-31",0.647,0.649,0.6441,0.6451,1673600.0],["1977-11-01",0.6451,0.647,0.6422,0.6431,774400.0],["1977-11-02",0.6422,0.6422,0.6383,0.6392,844800.0],["1977-11-03",0.6363,0.6363,0.6334,0.6344,1408000.0],["1977-11-04",0.6344,0.6402,0.6344,0.6373,988800.0],["1977-11-07",0.6373,0.6383,0.6354,0.6363,1184000.0],["1977-11-08",0.6363,0.6383,0.6324,0.6324,873600.0],["1977-11-09",0.6324,0.6344,0.6247,0.6295,1036800.0],["1977-11-10",0.6295,0.6354,0.6285,0.6324,1446400.0],["1977-11-11",0.6344,0.648,0.6344,0.648,2412800.0],["1977-11-14",0.648,0.6558,0.648,0.6558,2422400.0],["1977-11-15",0.6538,0.6538,0.647,0.6538,2060800.0],["1977-11-16",0.6529,0.6529,0.6499,0.6509,806400.0],["1977-11-17",0.6509,0.6519,0.647,0.648,848000.0],["1977-11-18",0.648,0.6529,0.648,0.649,419200.0],["1977-11-21",0.649,0.6529,0.6441,0.6451,825600.0],["1977-11-22",0.647,0.6568,0.647,0.6558,953600.0],["1977-11-23",0.6558,0.6645,0.6519,0.6636,1062400.0],["1977-11-25",0.6636,0.6675,0.6616,0.6665,544000.0],["1977-11-28",0.6665,0.6714,0.6665,0.6694,1497600.0],["1977-11-29",0.6694,0.6723,0.6665,0.6665,1267200.0],["1977-11-30",0.6665,0.6665,0.6626,0.6645,883200.0],["1977-12-01",0.6645,0.6655,0.6607,0.6626,915200.0],["1977-12-02",0.6626,0.6636,0.6558,0.6577,1187200.0],["1977-12-05",0.6577,0.6607,0.6577,0.6597,764800.0],["1977-12-06",0.6577,0.6577,0.6538,0.6538,1030400.0],["1977-12-07",0.6519,0.6519,0.648,0.648,1232000.0],["1977-12-08",0.648,0.6519,0.647,0.647,540800.0],["1977-12-09",0.647,0.6538,0.647,0.6519,412800.0],["1977-12-12",0.6519,0.6529,0.648,0.6499,953600.0],["1977-12-13",0.6499,0.6499,0.648,0.648,640000.0],["1977-12-14",0.648,0.649,0.6461,0.648,1036800.0],["1977-12-15",0.648,0.6499,0.6461,0.6461,700800.0],["1977-12-16",0.6461,0.648,0.6441,0.647,1081600.0],["1977-12-19",0.647,0.648,0.6431,0.6441,1558400.0],["1977-12-20",0.6441,0.647,0.6431,0.6441,1046400.0],["1977-12-21",0.6441,0.649,0.6441,0.648,697600.0],["1977-12-22",0.649,0.6577,0.649,0.6538,1030400.0],["1977-12-23",0.6577,0.6636,0.6577,0.6577,755200.0],["1977-12-27",0.6577,0.6616,0.6568,0.6616,544000.0],["1977-12-28",0.6645,0.6714,0.6645,0.6714,934400.0],["1977-12-29",0.6714,0.6723,0.6665,0.6694,784000.0],["1977-12-30",0.6694,0.6714,0.6665,0.6684,393600.0],["1978-01-03",0.6655,0.6655,0.6587,0.6607,547200.0],["1978-01-04",0.6558,0.6558,0.6519,0.6558,915200.0],["1978-01-05",0.6558,0.6597,0.6499,0.6519,1008000.0],["1978-01-06",0.649,0.649,0.6383,0.6392,803200.0],["1978-01-09",0.6373,0.6373,0.6334,0.6354,774400.0],["1978-01-10",0.6354,0.6431,0.6344,0.6363,598400.0],["1978-01-11",0.6363,0.6402,0.6334,0.6334,1536000.0],["1978-01-12",0.6334,0.6354,0.6285,0.6305,1497600.0],["1978-01-13",0.6324,0.6354,0.6324,0.6344,732800.0],["1978-01-16",0.6385,0.6385,0.6326,0.6356,1094400.0],["1978-01-17",0.6365,0.6405,0.6365,0.6385,918400.0],["1978-01-18",0.6385,0.6454,0.6385,0.6434,812800.0],["1978-01-19",0.6434,0.6503,0.6434,0.6434,883200.0],["1978-01-20",0.6434,0.6503,0.6395,0.6503,566400.0],["1978-01-23",0.6503,0.6503,0.6444,0.6483,748800.0],["1978-01-24",0.6463,0.6463,0.6375,0.6385,908800.0],["1978-01-25",0.6385,0.6395,0.6356,0.6385,1888000.0],["1978-01-26",0.6385,0.6405,0.6228,0.6228,1987200.0],["1978-01-27",0.6228,0.6238,0.6179,0.6189,889600.0],["1978-01-30",0.6189,0.6248,0.6159,0.6248,819200.0],["1978-01-31",0.6228,0.6228,0.615,0.6189,502400.0],["1978-02-01",0.6189,0.6297,0.6169,0.6228,1180800.0],["1978-02-02",0.6228,0.6277,0.6208,0.6218,454400.0],["1978-02-03",0.6218,0.6218,0.6169,0.6199,800000.0],["1978-02-06",0.6189,0.6189,0.6159,0.6159,496000.0],["1978-02-07",0.6189,0.6238,0.6189,0.6228,419200.0],["1978-02-08",0.6228,0.6316,0.6218,0.6228,688000.0],["1978-02-09",0.6228,0.6238,0.6208,0.6208,1084800.0],["1978-02-10",0.6208,0.6248,0.6199,0.6218,1424000.0],["1978-02-13",0.6199,0.6199,0.6169,0.6169,1222400.0],["1978-02-14",0.6169,0.6179,0.6159,0.6159,940800.0],["1978-02-15",0.6159,0.6199,0.615,0.6169,1059200.0],["1978-02-16",0.6159,0.6159,0.613,0.614,732800.0],["1978-02-17",0.614,0.6189,0.6101,0.6101,1308800.0],["1978-02-21",0.6101,0.6101,0.6071,0.6081,1888000.0],["1978-02-22",0.6091,0.613,0.6091,0.6091,1068800.0],["1978-02-23",0.6091,0.6101,0.6061,0.6101,528000.0],["1978-02-24",0.611,0.6159,0.611,0.612,614400.0],["1978-02-27",0.612,0.6179,0.6081,0.6091,992000.0],["1978-02-28",0.6091,0.6091,0.6012,0.6022,1123200.0],["1978-03-01",0.6022,0.6052,0.5993,0.6012,956800.0],["1978-03-02",0.6012,0.6052,0.6012,0.6032,1203200.0],["1978-03-03",0.6032,0.6052,0.5993,0.6002,2320000.0],["1978-03-06",0.6002,0.6002,0.5963,0.5963,844800.0],["1978-03-07",0.5944,0.5944,0.5885,0.5934,1702400.0],["1978-03-08",0.5934,0.5963,0.5934,0.5953,1241600.0],["1978-03-09",0.5953,0.5983,0.5914,0.5914,1510400.0],["1978-03-10",0.5914,0.5963,0.5914,0.5924,1609600.0],["1978-03-13",0.5924,0.5993,0.5924,0.5953,1030400.0],["1978-03-14",0.5953,0.5953,0.5904,0.5934,646400.0],["1978-03-15",0.5934,0.5953,0.5924,0.5944,1132800.0],["1978-03-16",0.5944,0.6002,0.5924,0.6002,784000.0],["1978-03-17",0.6002,0.6061,0.5953,0.6061,918400.0],["1978-03-20",0.6091,0.615,0.6091,0.612,1385600.0],["1978-03-21",0.612,0.614,0.6091,0.6091,1196800.0],["1978-03-22",0.6081,0.6081,0.6061,0.6061,1052800.0],["1978-03-23",0.6061,0.6091,0.5983,0.6032,1113600.0],["1978-03-27",0.5993,0.5993,0.5914,0.5924,745600.0],["1978-03-28",0.5924,0.5934,0.5895,0.5934,1148800.0],["1978-03-29",0.5934,0.5934,0.5865,0.5865,659200.0],["1978-03-30",0.5865,0.5895,0.5855,0.5865,2131200.0],["1978-03-31",0.5855,0.5855,0.5806,0.5816,640000.0],["1978-04-03",0.5806,0.5806,0.5767,0.5806,1660800.0],["1978-04-04",0.5797,0.5797,0.5757,0.5787,1190400.0],["1978-04-05",0.5806,0.5865,0.5806,0.5846,1104000.0],["1978-04-06",0.5846,0.5934,0.5826,0.5865,2233600.0],["1978-04-07",0.5885,0.5983,0.5885,0.5983,697600.0],["1978-04-10",0.5983,0.6002,0.5983,0.6002,560000.0],["1978-04-11",0.6002,0.6042,0.5934,0.6002,1520000.0],["1978-04-12",0.6002,0.6071,0.6002,0.6002,691200.0],["1978-04-13",0.6002,0.6061,0.5993,0.6061,528000.0],["1978-04-14",0.6081,0.6257,0.6081,0.6248,1465600.0],["1978-04-17",0.6456,0.6535,0.6456,0.6456,4316800.0],["1978-04-18",0.6456,0.6485,0.6337,0.6357,1942400.0],["1978-04-19",0.6357,0.6416,0.6317,0.6376,1225600.0],["1978-04-20",0.6386,0.6456,0.6386,0.6386,1200000.0],["1978-04-21",0.6386,0.6416,0.6337,0.6357,553600.0],["1978-04-24",0.6367,0.6436,0.6367,0.6436,1094400.0],["1978-04-25",0.6475,0.6574,0.6475,0.6535,2652800.0],["1978-04-26",0.6535,0.6614,0.6456,0.6574,1801600.0],["1978-04-27",0.6565,0.6565,0.6485,0.6495,1587200.0],["1978-04-28",0.6495,0.6693,0.6475,0.6693,1612800.0],["1978-05-01",0.6693,0.6802,0.6654,0.6753,2464000.0],["1978-05-02",0.6753,0.6812,0.6713,0.6723,2086400.0],["1978-05-03",0.6703,0.6703,0.6634,0.6644,1564800.0],["1978-05-04",0.6634,0.6634,0.6545,0.6614,1484800.0],["1978-05-05",0.6634,0.6723,0.6634,0.6693,2076800.0],["1978-05-08",0.6693,0.6763,0.6594,0.6604,774400.0],["1978-05-09",0.6604,0.6634,0.6495,0.6535,1123200.0],["1978-05-10",0.6535,0.6574,0.6456,0.6466,2102400.0],["1978-05-11",0.6475,0.6545,0.6475,0.6545,1481600.0],["1978-05-12",0.6614,0.6703,0.6614,0.6693,1241600.0],["1978-05-15",0.6693,0.6693,0.6614,0.6673,1296000.0],["1978-05-16",0.6713,0.6792,0.6713,0.6782,1331200.0],["1978-05-17",0.6782,0.6881,0.6782,0.6871,1814400.0],["1978-05-18",0.6871,0.6921,0.6832,0.6842,1926400.0],["1978-05-19",0.6842,0.6871,0.6802,0.6802,1699200.0],["1978-05-22",0.6802,0.6881,0.6792,0.6881,912000.0],["1978-05-23",0.6881,0.6891,0.6792,0.6792,1500800.0],["1978-05-24",0.6792,0.6812,0.6723,0.6733,1939200.0],["1978-05-25",0.6733,0.6733,0.6693,0.6703,531200.0],["1978-05-26",0.6703,0.6703,0.6664,0.6664,432000.0],["1978-05-30",0.6664,0.6713,0.6654,0.6693,662400.0],["1978-05-31",0.6713,0.6792,0.6713,0.6782,1209600.0],["1978-06-01",0.6782,0.6832,0.6782,0.6802,1190400.0],["1978-06-02",0.6802,0.6891,0.6792,0.6891,1923200.0],["1978-06-05",0.6891,0.7,0.6862,0.698,2128000.0],["1978-06-06",0.698,0.703,0.6941,0.6951,1104000.0],["1978-06-07",0.6951,0.699,0.6871,0.6931,1225600.0],["1978-06-08",0.6931,0.6951,0.6891,0.6891,1088000.0],["1978-06-09",0.6891,0.6941,0.6881,0.6921,1036800.0],["1978-06-12",0.6921,0.699,0.6921,0.6941,1564800.0],["1978-06-13",0.6931,0.6931,0.6862,0.6871,1500800.0],["1978-06-14",0.6871,0.6901,0.6842,0.6862,2163200.0],["1978-06-15",0.6862,0.6881,0.6812,0.6852,1888000.0],["1978-06-16",0.6852,0.6862,0.6822,0.6822,1984000.0],["1978-06-19",0.6822,0.6862,0.6812,0.6852,457600.0],["1978-06-20",0.6852,0.6862,0.6832,0.6852,828800.0],["1978-06-21",0.6852,0.6852,0.6812,0.6822,1260800.0],["1978-06-22",0.6812,0.6812,0.6782,0.6782,1136000.0],["1978-06-23",0.6782,0.6822,0.6772,0.6772,988800.0],["1978-06-26",0.6772,0.6792,0.6733,0.6733,905600.0],["1978-06-27",0.6733,0.6772,0.6713,0.6763,1174400.0],["1978-06-28",0.6763,0.6772,0.6713,0.6733,1414400.0],["1978-06-29",0.6743,0.6832,0.6743,0.6832,1532800.0],["1978-06-30",0.6812,0.6812,0.6753,0.6812,1040000.0],["1978-07-03",0.6812,0.6822,0.6792,0.6812,726400.0],["1978-07-05",0.6802,0.6802,0.6713,0.6763,1488000.0],["1978-07-06",0.6763,0.6802,0.6763,0.6772,752000.0],["1978-07-07",0.6772,0.6792,0.6772,0.6772,608000.0],["1978-07-10",0.6772,0.6832,0.6763,0.6832,720000.0],["1978-07-11",0.6832,0.6931,0.6832,0.6881,796800.0],["1978-07-12",0.6901,0.701,0.6901,0.701,1062400.0],["1978-07-13",0.699,0.699,0.6941,0.697,886400.0],["1978-07-14",0.698,0.7159,0.698,0.7149,2208000.0],["1978-07-17",0.7209,0.7259,0.7169,0.7229,3113600.0],["1978-07-18",0.7209,0.7209,0.7149,0.7159,1270400.0],["1978-07-19",0.7159,0.7179,0.7129,0.7159,1088000.0],["1978-07-20",0.7159,0.7229,0.7149,0.7149,1238400.0],["1978-07-21",0.7149,0.7159,0.7089,0.7119,1702400.0],["1978-07-24",0.7119,0.7139,0.7079,0.7129,1404800.0],["1978-07-25",0.7129,0.7149,0.7099,0.7139,944000.0],["1978-07-26",0.7139,0.7199,0.7139,0.7159,1731200.0],["1978-07-27",0.7159,0.7199,0.7139,0.7189,588800.0],["1978-07-28",0.7189,0.7219,0.7149,0.7199,614400.0],["1978-07-31",0.7199,0.7229,0.7179,0.7219,896000.0],["1978-08-01",0.7219,0.7219,0.7109,0.7109,592000.0],["1978-08-02",0.7109,0.7159,0.7109,0.7129,1353600.0],["1978-08-03",0.7179,0.7328,0.7179,0.7249,1881600.0],["1978-08-04",0.7249,0.7269,0.7189,0.7239,1200000.0],["1978-08-07",0.7239,0.7269,0.7189,0.7199,1174400.0],["1978-08-08",0.7189,0.7189,0.7159,0.7189,444800.0],["1978-08-09",0.7189,0.7348,0.7189,0.7288,2851200.0],["1978-08-10",0.7269,0.7269,0.7169,0.7169,1996800.0],["1978-08-11",0.7169,0.7199,0.7149,0.7149,985600.0],["1978-08-14",0.7149,0.7199,0.7149,0.7169,1312000.0],["1978-08-15",0.7139,0.7139,0.7069,0.7069,460800.0],["1978-08-16",0.7069,0.7109,0.7069,0.7109,1024000.0],["1978-08-17",0.7129,0.7219,0.7129,0.7149,1440000.0],["1978-08-18",0.7129,0.7129,0.7029,0.7029,1072000.0],["1978-08-21",0.7029,0.7049,0.6899,0.6899,633600.0],["1978-08-22",0.6899,0.6969,0.6869,0.6959,1840000.0],["1978-08-23",0.6969,0.7049,0.6969,0.7049,633600.0],["1978-08-24",0.7049,0.7049,0.6989,0.7009,1068800.0],["1978-08-25",0.7009,0.7009,0.6949,0.6959,668800.0],["1978-08-28",0.6959,0.6959,0.6919,0.6919,524800.0],["1978-08-29",0.6919,0.6949,0.6919,0.6929,793600.0],["1978-08-30",0.6929,0.6959,0.6909,0.6939,790400.0],["1978-08-31",0.6939,0.6999,0.6939,0.6959,566400.0],["1978-09-01",0.6959,0.6979,0.6939,0.6959,438400.0],["1978-09-05",0.6949,0.6949,0.6919,0.6949,624000.0],["1978-09-06",0.6969,0.7089,0.6969,0.7079,1740800.0],["1978-09-07",0.7079,0.7119,0.7079,0.7119,1219200.0],["1978-09-08",0.7129,0.7328,0.7129,0.7328,3116800.0],["1978-09-11",0.7348,0.7408,0.7348,0.7378,1603200.0],["1978-09-12",0.7378,0.7378,0.7338,0.7378,816000.0],["1978-09-13",0.7378,0.7428,0.7348,0.7358,918400.0],["1978-09-14",0.7358,0.7358,0.7249,0.7249,873600.0],["1978-09-15",0.7239,0.7239,0.7149,0.7159,998400.0],["1978-09-18",0.7159,0.7169,0.6989,0.7069,1411200.0],["1978-09-19",0.7059,0.7059,0.6969,0.6979,1203200.0],["1978-09-20",0.6979,0.7039,0.6929,0.6959,1548800.0],["1978-09-21",0.6959,0.6989,0.6919,0.6969,1091200.0],["1978-09-22",0.6979,0.7029,0.6979,0.6999,876800.0],["1978-09-25",0.6999,0.7049,0.6989,0.6999,521600.0],["1978-09-26",0.6999,0.7029,0.6979,0.6979,944000.0],["1978-09-27",0.6979,0.7019,0.6939,0.6959,934400.0],["1978-09-28",0.6959,0.6979,0.6939,0.6959,2195200.0],["1978-09-29",0.6959,0.6989,0.6949,0.6949,841600.0],["1978-10-02",0.6949,0.6949,0.6889,0.6889,3513600.0],["1978-10-03",0.6889,0.6919,0.6889,0.6899,1235200.0],["1978-10-04",0.6899,0.6899,0.6859,0.6869,1008000.0],["1978-10-05",0.6869,0.6889,0.6859,0.6869,1283200.0],["1978-10-06",0.6869,0.6909,0.6869,0.6889,1900800.0],["1978-10-09",0.6889,0.6989,0.6889,0.6989,1168000.0],["1978-10-10",0.6989,0.7069,0.6949,0.6969,1104000.0],["1978-10-11",0.6969,0.7069,0.6909,0.7069,1398400.0],["1978-10-12",0.7069,0.7209,0.7069,0.7089,1625600.0],["1978-10-13",0.7089,0.7179,0.7069,0.7179,563200.0],["1978-10-16",0.7159,0.7159,0.7068,0.7068,585600.0],["1978-10-17",0.6997,0.6997,0.6907,0.6927,1254400.0],["1978-10-18",0.6937,0.6987,0.6937,0.6967,1238400.0],["1978-10-19",0.6967,0.6967,0.6907,0.6927,870400.0],["1978-10-20",0.6927,0.6947,0.6867,0.6947,1017600.0],["1978-10-23",0.6947,0.6967,0.6897,0.6917,1312000.0],["1978-10-24",0.6917,0.6947,0.6806,0.6816,1884800.0],["1978-10-25",0.6816,0.6846,0.6705,0.6705,854400.0],["1978-10-26",0.6705,0.6766,0.6645,0.6766,1984000.0],["1978-10-27",0.6766,0.6786,0.6716,0.6716,1398400.0],["1978-10-30",0.6716,0.6806,0.6635,0.6786,3254400.0],["1978-10-31",0.6786,0.6786,0.6635,0.6645,1334400.0],["1978-11-01",0.6685,0.6867,0.6685,0.6867,1776000.0],["1978-11-02",0.6867,0.6927,0.6867,0.6897,1776000.0],["1978-11-03",0.6897,0.6927,0.6846,0.6907,1427200.0],["1978-11-06",0.6907,0.6917,0.6877,0.6887,374400.0],["1978-11-07",0.6877,0.6877,0.6756,0.6786,1123200.0],["1978-11-08",0.6786,0.6826,0.6726,0.6826,976000.0],["1978-11-09",0.6826,0.6867,0.6705,0.6705,544000.0],["1978-11-10",0.6705,0.6826,0.6705,0.6806,704000.0],["1978-11-13",0.6806,0.6816,0.6726,0.6726,220800.0],["1978-11-14",0.6726,0.6756,0.6655,0.6655,854400.0],["1978-11-15",0.6705,0.6746,0.6705,0.6705,876800.0],["1978-11-16",0.6726,0.6796,0.6726,0.6796,716800.0],["1978-11-17",0.6806,0.6816,0.6766,0.6766,883200.0],["1978-11-20",0.6776,0.6856,0.6776,0.6806,1158400.0],["1978-11-21",0.6806,0.6846,0.6806,0.6816,566400.0],["1978-11-22",0.6846,0.6917,0.6846,0.6917,880000.0],["1978-11-24",0.6917,0.6917,0.6887,0.6897,275200.0],["1978-11-27",0.6917,0.6947,0.6917,0.6947,886400.0],["1978-11-28",0.6947,0.6987,0.6917,0.6917,438400.0],["1978-11-29",0.6917,0.6927,0.6846,0.6856,1174400.0],["1978-11-30",0.6856,0.6907,0.6856,0.6907,588800.0],["1978-12-01",0.6997,0.7068,0.6997,0.7038,1440000.0],["1978-12-04",0.7038,0.7048,0.6967,0.6987,1545600.0],["1978-12-05",0.6987,0.7058,0.6977,0.7058,393600.0],["1978-12-06",0.7058,0.7108,0.7028,0.7048,1091200.0],["1978-12-07",0.7048,0.7068,0.6987,0.7007,1865600.0],["1978-12-08",0.7007,0.7048,0.6967,0.6997,710400.0],["1978-12-11",0.6997,0.7058,0.6977,0.7007,777600.0],["1978-12-12",0.7028,0.7078,0.7028,0.7068,1129600.0],["1978-12-13",0.7068,0.7108,0.7048,0.7088,1132800.0],["1978-12-14",0.7088,0.7088,0.7028,0.7058,854400.0],["1978-12-15",0.7058,0.7058,0.6977,0.6987,1059200.0],["1978-12-18",0.6887,0.6887,0.6806,0.6856,2032000.0],["1978-12-19",0.6856,0.6917,0.6846,0.6887,793600.0],["1978-12-20",0.6887,0.6987,0.6887,0.6977,1484800.0],["1978-12-21",0.7007,0.7088,0.7007,0.7028,1084800.0],["1978-12-22",0.7048,0.7138,0.7048,0.7128,1001600.0],["1978-12-26",0.7128,0.7189,0.7118,0.7169,947200.0],["1978-12-27",0.7148,0.7148,0.7088,0.7118,742400.0],["1978-12-28",0.7118,0.7189,0.7108,0.7148,1462400.0],["1978-12-29",0.7148,0.7199,0.7128,0.7159,563200.0],["1979-01-02",0.7148,0.7148,0.7068,0.7098,1142400.0],["1979-01-03",0.7098,0.7148,0.7068,0.7138,931200.0],["1979-01-04",0.7138,0.7148,0.7088,0.7098,672000.0],["1979-01-05",0.7108,0.7148,0.7108,0.7128,1152000.0],["1979-01-08",0.7128,0.7128,0.7058,0.7088,780800.0],["1979-01-09",0.7088,0.7118,0.7068,0.7098,2009600.0],["1979-01-10",0.7098,0.7098,0.7058,0.7078,966400.0],["1979-01-11",0.7078,0.7128,0.7008,0.7128,1478400.0],["1979-01-12",0.7128,0.7229,0.7128,0.7169,1907200.0],["1979-01-15",0.7148,0.7148,0.7108,0.7138,854400.0],["1979-01-16",0.7138,0.7148,0.7077,0.7098,1017600.0],["1979-01-17",0.7087,0.7087,0.7016,0.7067,1174400.0],["1979-01-18",0.7067,0.7138,0.7006,0.7128,672000.0],["1979-01-19",0.7128,0.7148,0.7118,0.7128,1052800.0],["1979-01-22",0.7128,0.7128,0.7047,0.7077,745600.0],["1979-01-23",0.7077,0.7077,0.7006,0.7026,960000.0],["1979-01-24",0.7006,0.7006,0.6915,0.6925,800000.0],["1979-01-25",0.6925,0.7016,0.6915,0.6966,1056000.0],["1979-01-26",0.6986,0.7087,0.6986,0.7026,873600.0],["1979-01-29",0.7026,0.7026,0.6986,0.7006,960000.0],["1979-01-30",0.7006,0.7057,0.6986,0.6996,748800.0],["1979-01-31",0.6986,0.6986,0.6864,0.6864,944000.0],["1979-02-01",0.6864,0.6905,0.6823,0.6894,953600.0],["1979-02-02",0.6894,0.6894,0.6823,0.6834,880000.0],["1979-02-05",0.6834,0.6834,0.6773,0.6823,1004800.0],["1979-02-06",0.6823,0.6844,0.6803,0.6813,1091200.0],["1979-02-07",0.6803,0.6803,0.6681,0.6702,1910400.0],["1979-02-08",0.6702,0.6722,0.6681,0.6702,944000.0],["1979-02-09",0.6702,0.6722,0.6691,0.6702,1430400.0],["1979-02-12",0.6702,0.6732,0.6681,0.6702,1340800.0],["1979-02-13",0.6732,0.6762,0.6732,0.6742,979200.0],["1979-02-14",0.6742,0.6762,0.6722,0.6722,2662400.0],["1979-02-15",0.6722,0.6732,0.6702,0.6712,512000.0],["1979-02-16",0.6712,0.6732,0.6691,0.6732,880000.0],["1979-02-20",0.6732,0.6793,0.6722,0.6783,960000.0],["1979-02-21",0.6783,0.6803,0.6722,0.6732,790400.0],["1979-02-22",0.6732,0.6732,0.6661,0.6661,956800.0],["1979-02-23",0.6661,0.6671,0.6641,0.6651,1558400.0],["1979-02-26",0.6651,0.6671,0.663,0.663,723200.0],["1979-02-27",0.663,0.663,0.6549,0.657,2336000.0],["1979-02-28",0.657,0.66,0.6519,0.66,796800.0],["1979-03-01",0.66,0.6641,0.658,0.66,1305600.0],["1979-03-02",0.66,0.6661,0.659,0.662,563200.0],["1979-03-05",0.662,0.6712,0.662,0.6681,838400.0],["1979-03-06",0.6681,0.6681,0.662,0.6641,713600.0],["1979-03-07",0.6641,0.6732,0.66,0.661,691200.0],["1979-03-08",0.66,0.66,0.6549,0.658,1449600.0],["1979-03-09",0.658,0.662,0.6549,0.658,1984000.0],["1979-03-12",0.658,0.659,0.6549,0.657,720000.0],["1979-03-13",0.657,0.661,0.6529,0.6549,1932800.0],["1979-03-14",0.6549,0.657,0.6539,0.6539,585600.0],["1979-03-15",0.6539,0.6661,0.6529,0.66,1168000.0],["1979-03-16",0.66,0.662,0.657,0.658,598400.0],["1979-03-19",0.658,0.662,0.6529,0.6529,1260800.0],["1979-03-20",0.6529,0.6539,0.6458,0.6498,1526400.0],["1979-03-21",0.6498,0.6539,0.6458,0.6519,1046400.0],["1979-03-22",0.6559,0.66,0.6559,0.658,1084800.0],["1979-03-23",0.658,0.659,0.6549,0.658,1241600.0],["1979-03-26",0.6549,0.6549,0.6519,0.6519,707200.0],["1979-03-27",0.6519,0.6559,0.6509,0.6539,1193600.0],["1979-03-28",0.6539,0.6559,0.6509,0.6529,1043200.0],["1979-03-29",0.6529,0.662,0.6529,0.66,1264000.0],["1979-03-30",0.66,0.6651,0.658,0.658,1232000.0],["1979-04-02",0.658,0.658,0.6529,0.6559,787200.0],["1979-04-03",0.6559,0.6641,0.6549,0.662,1747200.0],["1979-04-04",0.662,0.6661,0.658,0.658,1500800.0],["1979-04-05",0.658,0.663,0.6559,0.66,1497600.0],["1979-04-06",0.66,0.66,0.6559,0.657,1257600.0],["1979-04-09",0.657,0.659,0.6529,0.6529,2236800.0],["1979-04-10",0.6529,0.662,0.6519,0.66,1062400.0],["1979-04-11",0.66,0.6641,0.6519,0.6539,1500800.0],["1979-04-12",0.6539,0.657,0.6509,0.6509,1404800.0],["1979-04-16",0.6507,0.6507,0.6455,0.6455,1664000.0],["1979-04-17",0.6455,0.6476,0.6301,0.6476,1628800.0],["1979-04-18",0.6476,0.6507,0.6465,0.6465,1670400.0],["1979-04-19",0.6465,0.6527,0.6455,0.6465,1923200.0],["1979-04-20",0.6465,0.6507,0.6445,0.6496,1072000.0],["1979-04-23",0.6496,0.6527,0.6465,0.6507,598400.0],["1979-04-24",0.6507,0.6589,0.6507,0.6548,1648000.0],["1979-04-25",0.6568,0.6609,0.6568,0.6578,1065600.0],["1979-04-26",0.6578,0.6589,0.6517,0.6527,1257600.0],["1979-04-27",0.6527,0.6558,0.6527,0.6537,774400.0],["1979-04-30",0.6537,0.6568,0.6517,0.6568,796800.0],["1979-05-01",0.6568,0.6578,0.6548,0.6548,848000.0],["1979-05-02",0.6548,0.6558,0.6527,0.6527,1337600.0],["1979-05-03",0.6527,0.6578,0.6527,0.6537,1312000.0],["1979-05-04",0.6537,0.6558,0.6517,0.6517,1539200.0],["1979-05-07",0.6517,0.6527,0.6465,0.6486,1468800.0],["1979-05-08",0.6486,0.6517,0.6465,0.6496,1116800.0],["1979-05-09",0.6496,0.6517,0.6465,0.6476,934400.0],["1979-05-10",0.6476,0.6476,0.6455,0.6465,835200.0],["1979-05-11",0.6465,0.6507,0.6465,0.6486,569600.0],["1979-05-14",0.6486,0.6558,0.6476,0.6507,656000.0],["1979-05-15",0.6507,0.6507,0.6465,0.6476,1299200.0],["1979-05-16",0.6476,0.6476,0.6445,0.6445,796800.0],["1979-05-17",0.6445,0.6476,0.6414,0.6465,1465600.0],["1979-05-18",0.6465,0.6507,0.6445,0.6507,1702400.0],["1979-05-21",0.6507,0.6548,0.6486,0.6507,2006400.0],["1979-05-22",0.6507,0.6548,0.6486,0.6548,1180800.0],["1979-05-23",0.6548,0.6578,0.6527,0.6537,1161600.0],["1979-05-24",0.6537,0.6619,0.6537,0.6589,1152000.0],["1979-05-25",0.6589,0.6609,0.6568,0.6578,1142400.0],["1979-05-29",0.6578,0.663,0.6568,0.663,1068800.0],["1979-05-30",0.6619,0.6619,0.6599,0.6619,1558400.0],["1979-05-31",0.6619,0.663,0.6589,0.6619,985600.0],["1979-06-01",0.6619,0.6619,0.6568,0.6578,1648000.0],["1979-06-04",0.6548,0.6548,0.6507,0.6527,1299200.0],["1979-06-05",0.6527,0.6527,0.6486,0.6527,803200.0],["1979-06-06",0.6527,0.6537,0.6455,0.6465,1539200.0],["1979-06-07",0.6465,0.6496,0.6414,0.6455,819200.0],["1979-06-08",0.6455,0.6476,0.6445,0.6445,777600.0],["1979-06-11",0.6445,0.6496,0.6445,0.6496,758400.0],["1979-06-12",0.6496,0.6507,0.6476,0.6476,1148800.0],["1979-06-13",0.6476,0.6496,0.6465,0.6476,1881600.0],["1979-06-14",0.6476,0.6486,0.6465,0.6486,492800.0],["1979-06-15",0.6486,0.6486,0.6465,0.6476,1056000.0],["1979-06-18",0.6476,0.6476,0.6445,0.6445,1027200.0],["1979-06-19",0.6445,0.6465,0.6435,0.6445,748800.0],["1979-06-20",0.6445,0.6465,0.6404,0.6424,1014400.0],["1979-06-21",0.6424,0.6455,0.6424,0.6435,1136000.0],["1979-06-22",0.6435,0.6465,0.6435,0.6455,1312000.0],["1979-06-25",0.6455,0.6465,0.6404,0.6414,675200.0],["1979-06-26",0.6414,0.6435,0.6301,0.6301,1680000.0],["1979-06-27",0.6301,0.6342,0.6291,0.6322,1728000.0],["1979-06-28",0.6322,0.6342,0.6291,0.6322,972800.0],["1979-06-29",0.6322,0.6342,0.6291,0.6312,1120000.0],["1979-07-02",0.6312,0.6312,0.627,0.627,675200.0],["1979-07-03",0.627,0.6301,0.627,0.627,2345600.0],["1979-07-05",0.627,0.6312,0.627,0.6281,1097600.0],["1979-07-06",0.6281,0.6353,0.6281,0.6332,1452800.0],["1979-07-09",0.6332,0.6363,0.6312,0.6322,2838400.0],["1979-07-10",0.6322,0.6332,0.6312,0.6322,2115200.0],["1979-07-11",0.6322,0.6322,0.6291,0.6322,2336000.0],["1979-07-12",0.6312,0.6312,0.6281,0.6301,1382400.0],["1979-07-13",0.6301,0.6301,0.624,0.624,2812800.0],["1979-07-16",0.6258,0.6258,0.6207,0.6258,1091200.0],["1979-07-17",0.6238,0.6238,0.6196,0.6227,979200.0],["1979-07-18",0.6207,0.6207,0.6155,0.6186,1244800.0],["1979-07-19",0.6186,0.6227,0.6155,0.6196,1187200.0],["1979-07-20",0.6175,0.6175,0.6144,0.6175,1929600.0],["1979-07-23",0.6165,0.6165,0.6113,0.6144,1849600.0],["1979-07-24",0.6144,0.6155,0.6113,0.6134,1529600.0],["1979-07-25",0.6134,0.6144,0.6123,0.6144,1011200.0],["1979-07-26",0.6144,0.6144,0.6113,0.6144,1593600.0],["1979-07-27",0.6123,0.6123,0.6092,0.6103,947200.0],["1979-07-30",0.6092,0.6092,0.604,0.6061,2217600.0],["1979-07-31",0.6061,0.6155,0.604,0.6155,1680000.0],["1979-08-01",0.6155,0.6196,0.6144,0.6196,1971200.0],["1979-08-02",0.6196,0.6238,0.6165,0.6227,1468800.0],["1979-08-03",0.6227,0.6238,0.6196,0.6217,1219200.0],["1979-08-06",0.6217,0.6227,0.6196,0.6217,972800.0],["1979-08-07",0.6217,0.6383,0.6217,0.6352,3856000.0],["1979-08-08",0.6362,0.6424,0.6362,0.6404,1782400.0],["1979-08-09",0.6404,0.6404,0.6373,0.6393,1411200.0],["1979-08-10",0.6393,0.6466,0.6362,0.6445,1536000.0],["1979-08-13",0.6445,0.6476,0.6424,0.6424,1478400.0],["1979-08-14",0.6424,0.6445,0.6404,0.6435,1584000.0],["1979-08-15",0.6435,0.6559,0.6414,0.6549,1152000.0],["1979-08-16",0.6559,0.6632,0.6559,0.6611,1862400.0],["1979-08-17",0.6611,0.6632,0.657,0.658,912000.0],["1979-08-20",0.6591,0.6663,0.6591,0.6663,886400.0],["1979-08-21",0.6663,0.6694,0.6653,0.6684,1657600.0],["1979-08-22",0.6674,0.6674,0.6622,0.6632,1430400.0],["1979-08-23",0.6632,0.6632,0.658,0.6601,1264000.0],["1979-08-24",0.6591,0.6591,0.6549,0.6559,1052800.0],["1979-08-27",0.658,0.6642,0.658,0.6622,892800.0],["1979-08-28",0.6622,0.6632,0.6601,0.6601,1414400.0],["1979-08-29",0.6601,0.6663,0.6559,0.6663,2819200.0],["1979-08-30",0.6663,0.6674,0.6632,0.6653,1481600.0],["1979-08-31",0.6653,0.6674,0.6632,0.6653,1168000.0],["1979-09-04",0.6642,0.6642,0.6559,0.657,761600.0],["1979-09-05",0.657,0.658,0.6435,0.6518,2937600.0],["1979-09-06",0.6518,0.6518,0.6456,0.6476,1622400.0],["1979-09-07",0.6476,0.6487,0.6445,0.6487,1072000.0],["1979-09-10",0.6476,0.6476,0.6445,0.6445,1107200.0],["1979-09-11",0.6445,0.6487,0.6445,0.6456,1344000.0],["1979-09-12",0.6456,0.6507,0.6424,0.6507,982400.0],["1979-09-13",0.6507,0.6528,0.6476,0.6476,704000.0],["1979-09-14",0.6476,0.6476,0.6414,0.6414,915200.0],["1979-09-17",0.6414,0.6497,0.6414,0.6476,844800.0],["1979-09-18",0.6476,0.6476,0.6424,0.6424,1193600.0],["1979-09-19",0.6424,0.6466,0.6404,0.6404,1024000.0],["1979-09-20",0.6404,0.6435,0.6373,0.6424,1625600.0],["1979-09-21",0.6435,0.6487,0.6435,0.6476,1766400.0],["1979-09-24",0.6456,0.6456,0.6352,0.6352,1408000.0],["1979-09-25",0.6352,0.6352,0.631,0.6352,2035200.0],["1979-09-26",0.6373,0.6445,0.6373,0.6414,1350400.0],["1979-09-27",0.6414,0.6487,0.6393,0.6487,1257600.0],["1979-09-28",0.6487,0.6487,0.6383,0.6414,915200.0],["1979-10-01",0.6373,0.6373,0.6352,0.6362,633600.0],["1979-10-02",0.6362,0.6435,0.631,0.6435,1337600.0],["1979-10-03",0.6435,0.6466,0.6393,0.6466,784000.0],["1979-10-04",0.6466,0.6549,0.6466,0.6518,1536000.0],["1979-10-05",0.6539,0.6611,0.6539,0.6591,790400.0],["1979-10-08",0.6591,0.6591,0.6528,0.6528,710400.0],["1979-10-09",0.6528,0.6528,0.6445,0.6445,2342400.0],["1979-10-10",0.6445,0.6466,0.6362,0.6424,2816000.0],["1979-10-11",0.6424,0.6518,0.6414,0.6518,1699200.0],["1979-10-12",0.6518,0.6591,0.6507,0.658,1433600.0],["1979-10-15",0.661,0.661,0.6547,0.6578,947200.0],["1979-10-16",0.6578,0.6589,0.6547,0.6547,1750400.0],["1979-10-17",0.6547,0.6568,0.6442,0.6473,2393600.0],["1979-10-18",0.6473,0.6473,0.6379,0.6379,1273600.0],["1979-10-19",0.6379,0.641,0.6274,0.6274,1571200.0],["1979-10-22",0.6232,0.6232,0.6169,0.6232,1184000.0],["1979-10-23",0.6232,0.6253,0.619,0.6253,905600.0],["1979-10-24",0.6253,0.6274,0.6211,0.6211,614400.0],["1979-10-25",0.6211,0.6211,0.6169,0.6169,707200.0],["1979-10-26",0.6169,0.6211,0.6148,0.6211,937600.0],["1979-10-29",0.6211,0.6284,0.6211,0.6263,726400.0],["1979-10-30",0.6263,0.6337,0.6232,0.6337,1603200.0],["1979-10-31",0.6337,0.6358,0.6232,0.6232,1139200.0],["1979-11-01",0.6232,0.6316,0.6221,0.6316,547200.0],["1979-11-02",0.6316,0.6379,0.6316,0.6347,1091200.0],["1979-11-05",0.6347,0.6358,0.6274,0.6305,793600.0],["1979-11-06",0.6305,0.6326,0.6253,0.6263,467200.0],["1979-11-07",0.6253,0.6253,0.6148,0.6148,2713600.0],["1979-11-08",0.6148,0.619,0.6085,0.6085,2793600.0],["1979-11-09",0.6106,0.6158,0.6106,0.6148,1286400.0],["1979-11-12",0.6158,0.6253,0.6158,0.619,707200.0],["1979-11-13",0.619,0.6253,0.6158,0.6158,1097600.0],["1979-11-14",0.6158,0.62,0.6127,0.6137,822400.0],["1979-11-15",0.6137,0.6137,0.6095,0.6137,1852800.0],["1979-11-16",0.6137,0.6148,0.6106,0.6106,1113600.0],["1979-11-19",0.6106,0.6148,0.6095,0.6127,848000.0],["1979-11-20",0.6127,0.6148,0.6043,0.6064,1126400.0],["1979-11-21",0.597,0.597,0.5896,0.5938,3158400.0],["1979-11-23",0.5938,0.5949,0.5896,0.5907,876800.0],["1979-11-26",0.5917,0.6012,0.5917,0.5991,1481600.0],["1979-11-27",0.6032,0.619,0.6032,0.6148,1033600.0],["1979-11-28",0.6148,0.6253,0.6127,0.6211,1145600.0],["1979-11-29",0.6221,0.6305,0.6221,0.6253,953600.0],["1979-11-30",0.6253,0.6253,0.62,0.6211,764800.0],["1979-12-03",0.6211,0.6211,0.6158,0.6169,1523200.0],["1979-12-04",0.6169,0.6211,0.6158,0.6169,1235200.0],["1979-12-05",0.6169,0.6253,0.6127,0.6127,1472000.0],["1979-12-06",0.6137,0.6242,0.6137,0.6232,1113600.0],["1979-12-07",0.6232,0.6316,0.6232,0.6253,2796800.0],["1979-12-10",0.6253,0.6263,0.6221,0.6232,1113600.0],["1979-12-11",0.6232,0.6253,0.619,0.619,1305600.0],["1979-12-12",0.619,0.6232,0.6179,0.6179,1398400.0],["1979-12-13",0.6179,0.6221,0.6169,0.62,1376000.0],["1979-12-14",0.62,0.6274,0.6179,0.6253,1033600.0],["1979-12-17",0.6253,0.6274,0.62,0.6232,1129600.0],["1979-12-18",0.6232,0.6232,0.6169,0.62,2038400.0],["1979-12-19",0.62,0.6242,0.619,0.6211,1587200.0],["1979-12-20",0.6211,0.6284,0.62,0.6211,1756800.0],["1979-12-21",0.6211,0.6263,0.6179,0.6232,1516800.0],["1979-12-24",0.6232,0.6263,0.6221,0.6221,934400.0],["1979-12-26",0.6221,0.6242,0.619,0.6221,441600.0],["1979-12-27",0.6221,0.6242,0.62,0.6242,592000.0],["1979-12-28",0.6242,0.6253,0.62,0.6211,1798400.0],["1979-12-31",0.6211,0.6242,0.62,0.6232,620800.0],["1980-01-02",0.6232,0.6263,0.6221,0.6232,1638400.0],["1980-01-03",0.6232,0.6242,0.6148,0.6148,2400000.0],["1980-01-04",0.6148,0.6179,0.6148,0.6179,672000.0],["1980-01-07",0.6179,0.619,0.6148,0.6148,1276800.0],["1980-01-08",0.6148,0.619,0.6127,0.6169,1155200.0],["1980-01-09",0.6179,0.6316,0.6179,0.6253,2403200.0],["1980-01-10",0.6253,0.6368,0.6253,0.6253,4288000.0],["1980-01-11",0.6253,0.6284,0.6211,0.6232,1331200.0],["1980-01-14",0.6304,0.6357,0.6262,0.6357,1929600.0],["1980-01-15",0.6357,0.6378,0.6315,0.6346,2355200.0],["1980-01-16",0.6346,0.6357,0.6293,0.6336,3043200.0],["1980-01-17",0.6336,0.6336,0.6219,0.624,3116800.0],["1980-01-18",0.624,0.624,0.6187,0.6208,876800.0],["1980-01-21",0.6208,0.623,0.6177,0.6177,1564800.0],["1980-01-22",0.6177,0.6198,0.6102,0.6113,1900800.0],["1980-01-23",0.6102,0.6102,0.6039,0.6092,2540800.0],["1980-01-24",0.6113,0.6219,0.6113,0.6177,5324800.0],["1980-01-25",0.6177,0.6187,0.6113,0.6187,2467200.0],["1980-01-28",0.6187,0.6187,0.6124,0.6187,1798400.0],["1980-01-29",0.6187,0.6262,0.6145,0.6198,3033600.0],["1980-01-30",0.6198,0.6198,0.6124,0.6145,2262400.0],["1980-01-31",0.6145,0.6208,0.6124,0.6124,1241600.0],["1980-02-01",0.6124,0.6155,0.6081,0.6092,1596800.0],["1980-02-04",0.6092,0.6166,0.6081,0.6113,1558400.0],["1980-02-05",0.6113,0.6155,0.6092,0.6092,1891200.0],["1980-02-06",0.6092,0.6113,0.6007,0.6039,2006400.0],["1980-02-07",0.6039,0.6081,0.5943,0.5986,1913600.0],["1980-02-08",0.5986,0.6049,0.5954,0.6007,1526400.0],["1980-02-11",0.6007,0.6049,0.5975,0.5986,1811200.0],["1980-02-12",0.6028,0.6145,0.6028,0.6113,1379200.0],["1980-02-13",0.623,0.6346,0.623,0.623,4022400.0],["1980-02-14",0.624,0.6357,0.624,0.6262,1443200.0],["1980-02-15",0.6262,0.6272,0.6145,0.6166,2416000.0],["1980-02-19",0.6134,0.6134,0.6071,0.6102,1468800.0],["1980-02-20",0.6102,0.6166,0.6102,0.6113,988800.0],["1980-02-21",0.6113,0.6134,0.6081,0.6113,1564800.0],["1980-02-22",0.6113,0.6134,0.6092,0.6092,1116800.0],["1980-02-25",0.6092,0.6124,0.6081,0.6102,2704000.0],["1980-02-26",0.6102,0.6113,0.6071,0.6102,1107200.0],["1980-02-27",0.6102,0.6102,0.6039,0.6049,2742400.0],["1980-02-28",0.6049,0.606,0.6007,0.6007,1187200.0],["1980-02-29",0.6017,0.6092,0.6017,0.6049,2774400.0],["1980-03-03",0.6039,0.6039,0.5911,0.5933,1750400.0],["1980-03-04",0.5922,0.5922,0.5837,0.5858,2435200.0],["1980-03-05",0.5858,0.5858,0.5667,0.5678,2371200.0],["1980-03-06",0.5678,0.5688,0.5646,0.5688,1939200.0],["1980-03-07",0.5688,0.5688,0.5519,0.5519,1811200.0],["1980-03-10",0.5593,0.5646,0.5593,0.5625,1804800.0],["1980-03-11",0.5625,0.5646,0.5593,0.5625,1712000.0],["1980-03-12",0.5625,0.5625,0.5529,0.5593,3785600.0],["1980-03-13",0.5582,0.5582,0.5519,0.5519,1776000.0],["1980-03-14",0.5519,0.5604,0.5508,0.5519,2521600.0],["1980-03-17",0.5519,0.5529,0.5349,0.5349,4150400.0],["1980-03-18",0.5359,0.5455,0.5359,0.5423,2729600.0],["1980-03-19",0.5423,0.5508,0.5413,0.5487,1494400.0],["1980-03-20",0.5487,0.5529,0.5476,0.5487,1072000.0],["1980-03-21",0.5487,0.554,0.5476,0.5497,851200.0],["1980-03-24",0.5497,0.555,0.5391,0.5402,1811200.0],["1980-03-25",0.5413,0.5519,0.5413,0.5444,2176000.0],["1980-03-26",0.5444,0.5455,0.5402,0.5402,1913600.0],["1980-03-27",0.5402,0.5423,0.5328,0.5359,1900800.0],["1980-03-28",0.5413,0.5625,0.5413,0.5582,2099200.0],["1980-03-31",0.5646,0.5752,0.5646,0.5752,1075200.0],["1980-04-01",0.5752,0.5763,0.5667,0.5752,1129600.0],["1980-04-02",0.5752,0.5879,0.5731,0.5816,3958400.0],["1980-04-03",0.5816,0.5848,0.5795,0.5816,1612800.0],["1980-04-07",0.5816,0.5826,0.5742,0.5752,1507200.0],["1980-04-08",0.5752,0.5805,0.572,0.5773,1980800.0],["1980-04-09",0.5816,0.5879,0.5816,0.5869,1414400.0],["1980-04-10",0.5869,0.5954,0.5869,0.5922,2246400.0],["1980-04-11",0.5933,0.5986,0.5933,0.5986,1683200.0],["1980-04-14",0.6026,0.6026,0.5973,0.6005,2816000.0],["1980-04-15",0.6005,0.6037,0.5983,0.5994,2352000.0],["1980-04-16",0.5994,0.6026,0.5876,0.5898,3033600.0],["1980-04-17",0.5865,0.5865,0.5779,0.5812,1254400.0],["1980-04-18",0.5812,0.5865,0.5801,0.5801,470400.0],["1980-04-21",0.5801,0.5865,0.5715,0.5779,1209600.0],["1980-04-22",0.579,0.593,0.579,0.593,1158400.0],["1980-04-23",0.593,0.5983,0.5844,0.5865,1820800.0],["1980-04-24",0.5865,0.5994,0.5822,0.5962,1200000.0],["1980-04-25",0.5962,0.5973,0.5833,0.593,1619200.0],["1980-04-28",0.5962,0.6005,0.5962,0.5973,656000.0],["1980-04-29",0.5973,0.6059,0.5973,0.5973,1849600.0],["1980-04-30",0.5973,0.6145,0.5973,0.6145,2374400.0],["1980-05-01",0.6145,0.6241,0.6145,0.6177,4787200.0],["1980-05-02",0.6177,0.6252,0.6155,0.622,1036800.0],["1980-05-05",0.6231,0.6306,0.6231,0.6295,2387200.0],["1980-05-06",0.6316,0.6478,0.6316,0.6456,2531200.0],["1980-05-07",0.6456,0.6553,0.6424,0.651,2057600.0],["1980-05-08",0.651,0.6542,0.651,0.6531,2076800.0],["1980-05-09",0.6531,0.6553,0.6521,0.6531,1612800.0],["1980-05-12",0.6531,0.6542,0.651,0.6521,1913600.0],["1980-05-13",0.6521,0.6553,0.6488,0.6553,1961600.0],["1980-05-14",0.6553,0.6617,0.6553,0.6607,2768000.0],["1980-05-15",0.6628,0.6746,0.6628,0.6725,1164800.0],["1980-05-16",0.6725,0.6789,0.6703,0.6768,1843200.0],["1980-05-19",0.6768,0.6843,0.6746,0.6821,2137600.0],["1980-05-20",0.6821,0.6843,0.6821,0.6832,1686400.0],["1980-05-21",0.6789,0.6789,0.6671,0.6703,2832000.0],["1980-05-22",0.6703,0.6768,0.6692,0.6735,1561600.0],["1980-05-23",0.6725,0.6725,0.6671,0.6703,2224000.0],["1980-05-27",0.6703,0.6735,0.6682,0.6735,1500800.0],["1980-05-28",0.6735,0.6811,0.6725,0.6768,2857600.0],["1980-05-29",0.6768,0.6778,0.6703,0.6703,1267200.0],["1980-05-30",0.6703,0.6703,0.666,0.6692,1254400.0],["1980-06-02",0.6692,0.6692,0.6607,0.6639,1388800.0],["1980-06-03",0.6639,0.6649,0.6574,0.6596,822400.0],["1980-06-04",0.6607,0.6649,0.6607,0.6628,1136000.0],["1980-06-05",0.6628,0.6692,0.6607,0.666,4195200.0],["1980-06-06",0.666,0.6692,0.6649,0.6671,288000.0],["1980-06-09",0.6671,0.6692,0.6617,0.6671,2403200.0],["1980-06-10",0.6671,0.6692,0.6574,0.6574,2118400.0],["1980-06-11",0.6553,0.6553,0.6445,0.6531,5532800.0],["1980-06-12",0.6531,0.6553,0.6435,0.6488,1766400.0],["1980-06-13",0.6488,0.6596,0.6445,0.6574,768000.0],["1980-06-16",0.6574,0.6596,0.6499,0.6499,1379200.0],["1980-06-17",0.6499,0.6531,0.6467,0.6467,803200.0],["1980-06-18",0.6467,0.6499,0.6424,0.6467,2876800.0],["1980-06-19",0.6467,0.6478,0.6316,0.6338,908800.0],["1980-06-20",0.6338,0.6349,0.6295,0.6327,2560000.0],["1980-06-23",0.6327,0.6445,0.6316,0.6392,777600.0],["1980-06-24",0.6392,0.6392,0.6295,0.6359,1392000.0],["1980-06-25",0.6359,0.6488,0.6306,0.6467,2124800.0],["1980-06-26",0.6467,0.6478,0.637,0.6392,1913600.0],["1980-06-27",0.6392,0.6424,0.637,0.6402,579200.0],["1980-06-30",0.6402,0.6424,0.6338,0.6338,582400.0],["1980-07-01",0.6338,0.6349,0.6284,0.6349,1280000.0],["1980-07-02",0.6349,0.6392,0.6338,0.637,2038400.0],["1980-07-03",0.637,0.6424,0.6359,0.6424,649600.0],["1980-07-07",0.6424,0.6445,0.6402,0.6424,1673600.0],["1980-07-08",0.6424,0.6467,0.6381,0.6467,1587200.0],["1980-07-09",0.6467,0.6467,0.6392,0.6435,1830400.0],["1980-07-10",0.6435,0.6435,0.637,0.637,4003200.0],["1980-07-11",0.637,0.6392,0.6241,0.6263,4851200.0],["1980-07-14",0.6378,0.6378,0.6313,0.6367,1395200.0],["1980-07-15",0.6389,0.6509,0.6389,0.6433,22633600.0],["1980-07-16",0.6476,0.6531,0.6476,0.6531,3062400.0],["1980-07-17",0.6531,0.6585,0.6509,0.6574,867200.0],["1980-07-18",0.6618,0.6781,0.6618,0.6705,1670400.0],["1980-07-21",0.6705,0.677,0.6596,0.6596,2432000.0],["1980-07-22",0.6607,0.6661,0.6607,0.6628,1084800.0],["1980-07-23",0.6628,0.6705,0.6585,0.6596,1344000.0],["1980-07-24",0.6607,0.6661,0.6607,0.6661,1014400.0],["1980-07-25",0.6661,0.6672,0.6618,0.665,1222400.0],["1980-07-28",0.665,0.6694,0.6628,0.6694,1363200.0],["1980-07-29",0.6694,0.6824,0.6672,0.6824,1504000.0],["1980-07-30",0.6868,0.6999,0.6868,0.6966,2073600.0],["1980-07-31",0.6966,0.7009,0.6911,0.7009,1292800.0],["1980-08-01",0.6988,0.6988,0.6911,0.6911,2147200.0],["1980-08-04",0.6911,0.6955,0.6846,0.6944,1062400.0],["1980-08-05",0.6944,0.6988,0.6911,0.6955,1657600.0],["1980-08-06",0.6955,0.6999,0.6944,0.6955,1225600.0],["1980-08-07",0.6966,0.7075,0.6966,0.7075,1500800.0],["1980-08-08",0.7075,0.7205,0.7053,0.7129,1737600.0],["1980-08-11",0.7129,0.7205,0.7096,0.7173,800000.0],["1980-08-12",0.714,0.714,0.6988,0.7053,854400.0],["1980-08-13",0.7053,0.7064,0.7009,0.7042,1846400.0],["1980-08-14",0.7042,0.7097,0.702,0.7053,1452800.0],["1980-08-15",0.7053,0.7097,0.7031,0.7053,1894400.0],["1980-08-18",0.7042,0.7042,0.6944,0.6944,1740800.0],["1980-08-19",0.6944,0.6988,0.6944,0.6944,1875200.0],["1980-08-20",0.6944,0.6944,0.689,0.689,3788800.0],["1980-08-21",0.689,0.6922,0.6857,0.6911,2608000.0],["1980-08-22",0.6911,0.6911,0.6879,0.6901,1315200.0],["1980-08-25",0.6901,0.6922,0.6846,0.689,1500800.0],["1980-08-26",0.689,0.6922,0.6879,0.6901,851200.0],["1980-08-27",0.689,0.689,0.6846,0.6846,1321600.0],["1980-08-28",0.6824,0.6824,0.677,0.6792,745600.0],["1980-08-29",0.6792,0.6835,0.6748,0.6835,716800.0],["1980-09-02",0.6814,0.6814,0.6759,0.6792,739200.0],["1980-09-03",0.6792,0.6824,0.6781,0.6824,1670400.0],["1980-09-04",0.6824,0.6846,0.6792,0.6824,2518400.0],["1980-09-05",0.6824,0.6835,0.6759,0.6759,556800.0],["1980-09-08",0.6759,0.677,0.6737,0.6737,649600.0],["1980-09-09",0.6737,0.6781,0.6716,0.6781,3625600.0],["1980-09-10",0.6781,0.6781,0.6716,0.6748,1958400.0],["1980-09-11",0.6748,0.677,0.6661,0.6694,1148800.0],["1980-09-12",0.6694,0.6726,0.6661,0.6705,1718400.0],["1980-09-15",0.6705,0.6726,0.665,0.6694,604800.0],["1980-09-16",0.6705,0.6879,0.6705,0.6857,2694400.0],["1980-09-17",0.6857,0.6922,0.6835,0.6911,4553600.0],["1980-09-18",0.6911,0.6944,0.6748,0.6814,4857600.0],["1980-09-19",0.6792,0.6792,0.6618,0.6705,4985600.0],["1980-09-22",0.6705,0.6748,0.6639,0.6726,2550400.0],["1980-09-23",0.6726,0.6748,0.6661,0.6661,4086400.0],["1980-09-24",0.6639,0.6639,0.6487,0.6531,8473600.0],["1980-09-25",0.652,0.652,0.6443,0.6465,3392000.0],["1980-09-26",0.6465,0.6465,0.6313,0.6324,4400000.0],["1980-09-29",0.6269,0.6269,0.6226,0.6237,1769600.0],["1980-09-30",0.6237,0.6248,0.6171,0.6226,3939200.0],["1980-10-01",0.6226,0.6345,0.6204,0.6345,2809600.0],["1980-10-02",0.6345,0.6345,0.6237,0.6258,2665600.0],["1980-10-03",0.6258,0.6454,0.6248,0.6443,2812800.0],["1980-10-06",0.6443,0.6585,0.6433,0.6563,3190400.0],["1980-10-07",0.6563,0.6628,0.6487,0.6531,3420800.0],["1980-10-08",0.6531,0.6563,0.6487,0.6487,1852800.0],["1980-10-09",0.6476,0.6476,0.6237,0.6248,2576000.0],["1980-10-10",0.6248,0.6302,0.6139,0.6171,1417600.0],["1980-10-13",0.6171,0.6215,0.6095,0.6193,1612800.0],["1980-10-14",0.6193,0.6248,0.615,0.6171,2208000.0],["1980-10-15",0.6204,0.628,0.6204,0.6258,4233600.0],["1980-10-16",0.6258,0.6356,0.6248,0.6248,2809600.0],["1980-10-17",0.6248,0.6356,0.6237,0.6335,2544000.0],["1980-10-20",0.6396,0.6396,0.6308,0.6308,1446400.0],["1980-10-21",0.6308,0.6396,0.6308,0.6319,1600000.0],["1980-10-22",0.6319,0.6374,0.6319,0.6352,1689600.0],["1980-10-23",0.6352,0.6374,0.622,0.622,1424000.0],["1980-10-24",0.622,0.6275,0.622,0.6275,1104000.0],["1980-10-27",0.6264,0.6264,0.6176,0.6176,1116800.0],["1980-10-28",0.6176,0.622,0.6154,0.6198,768000.0],["1980-10-29",0.6176,0.6176,0.6066,0.6088,2572800.0],["1980-10-30",0.6043,0.6043,0.5933,0.5955,1436800.0],["1980-10-31",0.5955,0.5988,0.5911,0.5966,2252800.0],["1980-11-03",0.5966,0.6032,0.5966,0.6032,2835200.0],["1980-11-05",0.6054,0.6396,0.6054,0.6054,3776000.0],["1980-11-06",0.6054,0.6066,0.5955,0.5966,4905600.0],["1980-11-07",0.5966,0.5966,0.5922,0.5933,1641600.0],["1980-11-10",0.5955,0.5988,0.5955,0.5988,1644800.0],["1980-11-11",0.5988,0.6121,0.5977,0.6066,704000.0],["1980-11-12",0.6066,0.6231,0.6054,0.6187,1987200.0],["1980-11-13",0.6187,0.6264,0.6154,0.6242,2537600.0],["1980-11-14",0.6242,0.6485,0.622,0.6396,2521600.0],["1980-11-17",0.6396,0.644,0.6341,0.6418,1849600.0],["1980-11-18",0.6418,0.6507,0.6418,0.6485,1913600.0],["1980-11-19",0.6485,0.6496,0.6385,0.6451,2115200.0],["1980-11-20",0.6451,0.6485,0.6429,0.6451,4316800.0],["1980-11-21",0.6452,0.6496,0.6363,0.6374,3155200.0],["1980-11-24",0.6352,0.6352,0.6264,0.6308,5513600.0],["1980-11-25",0.6308,0.6308,0.6264,0.6275,1689600.0],["1980-11-26",0.6275,0.6308,0.6264,0.6264,2275200.0],["1980-11-28",0.6264,0.6286,0.6198,0.6209,844800.0],["1980-12-01",0.6209,0.6231,0.611,0.6132,2572800.0],["1980-12-02",0.6132,0.6165,0.6066,0.611,1670400.0],["1980-12-03",0.6088,0.6088,0.5999,0.601,4246400.0],["1980-12-04",0.601,0.6077,0.5999,0.601,2073600.0],["1980-12-05",0.5999,0.5999,0.5955,0.5955,3376000.0],["1980-12-08",0.5955,0.5988,0.5933,0.5944,2009600.0],["1980-12-09",0.5944,0.5988,0.5933,0.5944,1721600.0],["1980-12-10",0.5944,0.5988,0.5801,0.5801,2115200.0],["1980-12-11",0.5779,0.5779,0.568,0.5735,1980800.0],["1980-12-12",0.5735,0.5735,0.5691,0.5702,2739200.0],["1980-12-15",0.5702,0.5735,0.568,0.5702,1788800.0],["1980-12-16",0.5691,0.5691,0.5624,0.5646,1580800.0],["1980-12-17",0.5646,0.5669,0.5624,0.5635,1104000.0],["1980-12-18",0.5635,0.5691,0.5613,0.5646,4336000.0],["1980-12-19",0.5624,0.5624,0.5558,0.5602,4608000.0],["1980-12-22",0.5624,0.5812,0.5624,0.5779,4457600.0],["1980-12-23",0.5823,0.5889,0.5823,0.5867,4323200.0],["1980-12-24",0.5867,0.5955,0.5867,0.5933,4697600.0],["1980-12-26",0.5933,0.5988,0.5911,0.5988,918400.0],["1980-12-29",0.5988,0.6054,0.5988,0.6032,2256000.0],["1980-12-30",0.6032,0.6054,0.5999,0.6054,2342400.0],["1980-12-31",0.6054,0.6121,0.6043,0.6077,2966400.0],["1981-01-02",0.6077,0.6077,0.601,0.601,512000.0],["1981-01-05",0.601,0.6088,0.601,0.6088,1753600.0],["1981-01-06",0.6132,0.6308,0.6132,0.6264,2828800.0],["1981-01-07",0.6264,0.6396,0.6088,0.6363,3222400.0],["1981-01-08",0.6363,0.6374,0.6231,0.6231,3555200.0],["1981-01-09",0.6231,0.6308,0.6231,0.6264,2604800.0],["1981-01-12",0.6264,0.6352,0.6242,0.6242,2236800.0],["1981-01-13",0.6242,0.6264,0.6176,0.6242,1123200.0],["1981-01-14",0.6242,0.6286,0.622,0.6231,915200.0],["1981-01-15",0.6231,0.6242,0.6187,0.622,1264000.0],["1981-01-16",0.622,0.6242,0.6187,0.6198,1110400.0],["1981-01-19",0.626,0.626,0.6126,0.6149,1286400.0],["1981-01-20",0.6149,0.6182,0.6115,0.6126,1795200.0],["1981-01-21",0.6126,0.6126,0.6059,0.6082,1539200.0],["1981-01-22",0.6082,0.6082,0.6037,0.6059,880000.0],["1981-01-23",0.6059,0.6104,0.6015,0.6104,1020800.0],["1981-01-26",0.6104,0.6126,0.6048,0.607,716800.0],["1981-01-27",0.607,0.6082,0.5992,0.6037,4483200.0],["1981-01-28",0.6037,0.6037,0.5992,0.5992,2803200.0],["1981-01-29",0.5992,0.6026,0.5925,0.5936,2774400.0],["1981-01-30",0.5947,0.6026,0.5947,0.5992,1075200.0],["1981-02-02",0.5992,0.6015,0.5947,0.5992,585600.0],["1981-02-03",0.5992,0.6015,0.5925,0.5992,3184000.0],["1981-02-04",0.5992,0.6026,0.5925,0.5947,1420800.0],["1981-02-05",0.5947,0.5992,0.5824,0.5824,4422400.0],["1981-02-06",0.5824,0.5925,0.5824,0.5903,3273600.0],["1981-02-09",0.5903,0.5947,0.5903,0.5936,1945600.0],["1981-02-10",0.5936,0.597,0.5914,0.5914,1388800.0],["1981-02-11",0.5914,0.5959,0.5914,0.5936,2352000.0],["1981-02-12",0.5959,0.5992,0.5959,0.5992,1760000.0],["1981-02-13",0.5992,0.6026,0.5947,0.5992,2889600.0],["1981-02-17",0.5992,0.6104,0.5992,0.6093,918400.0],["1981-02-18",0.6093,0.6205,0.6082,0.6205,2406400.0],["1981-02-19",0.6205,0.6238,0.6149,0.6149,2668800.0],["1981-02-20",0.6149,0.6216,0.6149,0.6149,1945600.0],["1981-02-23",0.6149,0.6171,0.6115,0.616,1497600.0],["1981-02-24",0.616,0.6171,0.6126,0.6126,1334400.0],["1981-02-25",0.607,0.607,0.597,0.6015,5475200.0],["1981-02-26",0.6015,0.607,0.597,0.6026,4870400.0],["1981-02-27",0.607,0.6395,0.607,0.6383,2931200.0],["1981-03-02",0.6383,0.6406,0.626,0.6395,1811200.0],["1981-03-03",0.6395,0.6417,0.626,0.6305,2361600.0],["1981-03-04",0.6305,0.6305,0.6216,0.6249,928000.0],["1981-03-05",0.6249,0.6328,0.6227,0.6272,2934400.0],["1981-03-06",0.6272,0.6305,0.6249,0.6272,1075200.0],["1981-03-09",0.6283,0.6383,0.6283,0.6372,1680000.0],["1981-03-10",0.6395,0.6551,0.6395,0.6462,3174400.0],["1981-03-11",0.6462,0.6462,0.635,0.6383,1494400.0],["1981-03-12",0.6473,0.6596,0.6361,0.6573,2809600.0],["1981-03-13",0.6573,0.6641,0.6573,0.6618,1267200.0],["1981-03-16",0.6618,0.6629,0.6562,0.6629,1184000.0],["1981-03-17",0.6629,0.6652,0.6585,0.6607,2454400.0],["1981-03-18",0.6607,0.6607,0.6551,0.6551,1056000.0],["1981-03-19",0.6506,0.6506,0.6406,0.6406,918400.0],["1981-03-20",0.6406,0.6473,0.6305,0.6372,2352000.0],["1981-03-23",0.6372,0.6372,0.626,0.6372,3110400.0],["1981-03-24",0.6372,0.6417,0.6316,0.6328,2470400.0],["1981-03-25",0.6328,0.635,0.6316,0.635,1782400.0],["1981-03-26",0.635,0.6439,0.635,0.6417,2377600.0],["1981-03-27",0.6417,0.6417,0.6316,0.6316,1232000.0],["1981-03-30",0.6316,0.635,0.626,0.626,432000.0],["1981-03-31",0.6283,0.635,0.6283,0.6305,1120000.0],["1981-04-01",0.6305,0.6372,0.626,0.6283,1750400.0],["1981-04-02",0.6283,0.6305,0.6193,0.6249,1840000.0],["1981-04-03",0.6249,0.635,0.6249,0.6249,755200.0],["1981-04-06",0.6249,0.6249,0.6149,0.6182,1654400.0],["1981-04-07",0.6182,0.6193,0.6115,0.6137,1212800.0],["1981-04-08",0.6137,0.616,0.6082,0.6093,2492800.0],["1981-04-09",0.6104,0.6216,0.6104,0.6193,2851200.0],["1981-04-10",0.6193,0.6305,0.6171,0.6227,4000000.0],["1981-04-13",0.6227,0.6249,0.6193,0.6227,1017600.0],["1981-04-14",0.6227,0.626,0.6182,0.626,899200.0],["1981-04-15",0.6305,0.635,0.6305,0.6328,1228800.0],["1981-04-16",0.6272,0.6328,0.626,0.6316,1446400.0],["1981-04-20",0.6402,0.6618,0.6255,0.6618,2928000.0],["1981-04-21",0.664,0.6731,0.664,0.6652,3267200.0],["1981-04-22",0.6652,0.6674,0.6595,0.6663,1558400.0],["1981-04-23",0.6686,0.6878,0.6686,0.681,3772800.0],["1981-04-24",0.681,0.6867,0.6776,0.6788,3078400.0],["1981-04-27",0.6788,0.6799,0.6708,0.6799,2201600.0],["1981-04-28",0.6799,0.6799,0.6674,0.6697,1798400.0],["1981-04-29",0.6697,0.672,0.6493,0.6504,1836800.0],["1981-04-30",0.6504,0.6572,0.6482,0.6504,1264000.0],["1981-05-01",0.6504,0.6504,0.6368,0.6459,2022400.0],["1981-05-04",0.6391,0.6391,0.6312,0.6346,1084800.0],["1981-05-05",0.6334,0.6334,0.6266,0.6266,2044800.0],["1981-05-06",0.6289,0.6368,0.6289,0.6334,1286400.0],["1981-05-07",0.6334,0.6368,0.63,0.6346,1728000.0],["1981-05-08",0.6346,0.638,0.6312,0.6346,1574400.0],["1981-05-11",0.6346,0.6368,0.6312,0.6323,982400.0],["1981-05-12",0.6323,0.6357,0.6323,0.6346,1273600.0],["1981-05-13",0.6346,0.6346,0.63,0.63,736000.0],["1981-05-14",0.63,0.6346,0.6255,0.6334,822400.0],["1981-05-15",0.6334,0.6368,0.6323,0.6323,2121600.0],["1981-05-18",0.6357,0.6391,0.6357,0.6357,668800.0],["1981-05-19",0.6357,0.638,0.6334,0.6334,1004800.0],["1981-05-20",0.6334,0.638,0.6323,0.6334,3315200.0],["1981-05-21",0.6334,0.6357,0.6289,0.6289,2688000.0],["1981-05-22",0.6289,0.63,0.6142,0.6187,1526400.0],["1981-05-26",0.6187,0.6233,0.6108,0.6233,1523200.0],["1981-05-27",0.6233,0.63,0.6187,0.6233,1347200.0],["1981-05-28",0.6233,0.63,0.6233,0.6278,3529600.0],["1981-05-29",0.63,0.6414,0.63,0.6391,1241600.0],["1981-06-01",0.6414,0.6572,0.6414,0.6527,1465600.0],["1981-06-02",0.6516,0.6516,0.6414,0.6414,1417600.0],["1981-06-03",0.6414,0.6459,0.6391,0.6436,2137600.0],["1981-06-04",0.6436,0.6482,0.6414,0.6436,1708800.0],["1981-06-05",0.6436,0.6493,0.6414,0.6482,1632000.0],["1981-06-08",0.6482,0.6527,0.6459,0.6516,2640000.0],["1981-06-09",0.6527,0.664,0.6527,0.664,3030400.0],["1981-06-10",0.6708,0.6776,0.6708,0.6754,4240000.0],["1981-06-11",0.6754,0.6856,0.6754,0.6844,1804800.0],["1981-06-12",0.6844,0.6844,0.6799,0.6833,1523200.0],["1981-06-15",0.6833,0.6912,0.6822,0.689,1984000.0],["1981-06-16",0.689,0.6901,0.681,0.6833,2224000.0],["1981-06-17",0.6833,0.6958,0.681,0.6958,1705600.0],["1981-06-18",0.698,0.7071,0.698,0.706,3916800.0],["1981-06-19",0.706,0.706,0.698,0.7026,4422400.0],["1981-06-22",0.7003,0.7003,0.6867,0.6867,2278400.0],["1981-06-23",0.6867,0.698,0.6856,0.6958,1968000.0],["1981-06-24",0.6958,0.6969,0.689,0.6924,1571200.0],["1981-06-25",0.6924,0.6958,0.6912,0.6924,2163200.0],["1981-06-26",0.6924,0.6924,0.6901,0.6901,832000.0],["1981-06-29",0.6901,0.6901,0.6844,0.6867,1408000.0],["1981-06-30",0.6867,0.689,0.6867,0.6867,2438400.0],["1981-07-01",0.6867,0.6867,0.6822,0.6822,1788800.0],["1981-07-02",0.6822,0.6856,0.681,0.681,1590400.0],["1981-07-06",0.6765,0.6765,0.672,0.6754,2009600.0],["1981-07-07",0.6754,0.6776,0.6708,0.672,1324800.0],["1981-07-08",0.672,0.672,0.6697,0.672,1494400.0],["1981-07-09",0.672,0.6799,0.6708,0.6799,1318400.0],["1981-07-10",0.6799,0.6799,0.672,0.672,528000.0],["1981-07-13",0.6731,0.6776,0.6731,0.6754,880000.0],["1981-07-14",0.6754,0.6776,0.672,0.6731,716800.0],["1981-07-15",0.6731,0.6731,0.6686,0.672,1782400.0],["1981-07-16",0.672,0.6742,0.6708,0.6731,358400.0],["1981-07-17",0.6731,0.6776,0.6731,0.6731,854400.0],["1981-07-20",0.6784,0.6784,0.6749,0.6749,2438400.0],["1981-07-21",0.6749,0.6749,0.6715,0.6715,1129600.0],["1981-07-22",0.6715,0.6772,0.6704,0.6715,2352000.0],["1981-07-23",0.6704,0.6704,0.6658,0.6669,1840000.0],["1981-07-24",0.6681,0.6727,0.6681,0.6704,1001600.0],["1981-07-27",0.6715,0.6772,0.6715,0.6738,2614400.0],["1981-07-28",0.6738,0.6738,0.6681,0.6681,1651200.0],["1981-07-29",0.6681,0.6681,0.6623,0.6646,1648000.0],["1981-07-30",0.6646,0.6681,0.6646,0.6646,665600.0],["1981-07-31",0.6646,0.6692,0.6646,0.6669,1244800.0],["1981-08-03",0.6669,0.6681,0.6612,0.6612,1177600.0],["1981-08-04",0.6612,0.6635,0.6554,0.6566,1804800.0],["1981-08-05",0.6566,0.6589,0.652,0.6577,2409600.0],["1981-08-06",0.6577,0.6589,0.6474,0.6474,3059200.0],["1981-08-07",0.6451,0.6451,0.6244,0.6313,17100800.0],["1981-08-10",0.6313,0.6417,0.6313,0.6405,2329600.0],["1981-08-11",0.6428,0.6543,0.6428,0.6543,4467200.0],["1981-08-12",0.6543,0.6589,0.6543,0.6566,2595200.0],["1981-08-13",0.6566,0.6566,0.652,0.652,1593600.0],["1981-08-14",0.652,0.652,0.644,0.644,700800.0],["1981-08-17",0.644,0.6463,0.6417,0.6428,832000.0],["1981-08-18",0.6428,0.6451,0.6417,0.6417,1600000.0],["1981-08-19",0.6417,0.6485,0.6405,0.6463,876800.0],["1981-08-20",0.6474,0.6497,0.6474,0.6474,1328000.0],["1981-08-21",0.6474,0.6474,0.6359,0.6359,1622400.0],["1981-08-24",0.6359,0.6359,0.6198,0.6233,2976000.0],["1981-08-25",0.6233,0.6313,0.6187,0.629,2374400.0],["1981-08-26",0.6302,0.6336,0.6302,0.6336,1123200.0],["1981-08-27",0.6336,0.6348,0.6244,0.6348,2518400.0],["1981-08-28",0.6348,0.6371,0.6302,0.6359,1510400.0],["1981-08-31",0.6359,0.6382,0.6359,0.6371,1827200.0],["1981-09-01",0.6371,0.6417,0.6336,0.6371,1369600.0],["1981-09-02",0.6371,0.6474,0.6371,0.6428,1558400.0],["1981-09-03",0.6428,0.6463,0.6359,0.6359,2236800.0],["1981-09-04",0.6359,0.6359,0.6313,0.6336,1609600.0],["1981-09-08",0.6313,0.6313,0.6244,0.6267,2950400.0],["1981-09-09",0.6267,0.6325,0.6267,0.6313,2496000.0],["1981-09-10",0.6313,0.6371,0.6302,0.6313,956800.0],["1981-09-11",0.6313,0.6428,0.6302,0.6428,2022400.0],["1981-09-14",0.6428,0.6474,0.6405,0.6428,1817600.0],["1981-09-15",0.6428,0.6451,0.6405,0.6405,848000.0],["1981-09-16",0.6405,0.6417,0.6348,0.6348,1523200.0],["1981-09-17",0.6348,0.6405,0.6336,0.6336,1350400.0],["1981-09-18",0.6336,0.6417,0.6336,0.6417,2204800.0],["1981-09-21",0.6417,0.6612,0.6405,0.6612,3260800.0],["1981-09-22",0.6612,0.6658,0.6543,0.6612,2720000.0],["1981-09-23",0.6589,0.6589,0.6474,0.652,2899200.0],["1981-09-24",0.652,0.6577,0.6474,0.6474,2281600.0],["1981-09-25",0.6451,0.6451,0.6336,0.6382,1516800.0],["1981-09-28",0.6382,0.6566,0.6348,0.6566,1657600.0],["1981-09-29",0.6612,0.6727,0.6612,0.6704,2035200.0],["1981-09-30",0.6704,0.6772,0.6669,0.6772,2809600.0],["1981-10-01",0.6772,0.6818,0.6749,0.6807,2016000.0],["1981-10-02",0.6807,0.6841,0.6749,0.6772,3414400.0],["1981-10-05",0.6772,0.6772,0.6658,0.6681,1843200.0],["1981-10-06",0.6681,0.6738,0.6646,0.6715,1011200.0],["1981-10-07",0.6715,0.6749,0.6704,0.6749,566400.0],["1981-10-08",0.6749,0.6853,0.6727,0.6841,1270400.0],["1981-10-09",0.6841,0.6887,0.6749,0.6749,1190400.0],["1981-10-12",0.6749,0.6807,0.6749,0.6807,742400.0],["1981-10-13",0.6807,0.6933,0.6795,0.6899,1878400.0],["1981-10-14",0.6876,0.6876,0.6772,0.6772,1510400.0],["1981-10-15",0.6772,0.691,0.6761,0.691,2304000.0],["1981-10-16",0.691,0.691,0.6876,0.691,4582400.0],["1981-10-19",0.6892,0.6892,0.6822,0.6857,3340800.0],["1981-10-20",0.6857,0.6892,0.6775,0.6833,2649600.0],["1981-10-21",0.6857,0.6938,0.6857,0.6892,2905600.0],["1981-10-22",0.6915,0.6985,0.6915,0.6985,2118400.0],["1981-10-23",0.6973,0.6973,0.6857,0.6892,1235200.0],["1981-10-26",0.688,0.688,0.6798,0.688,1014400.0],["1981-10-27",0.688,0.7101,0.6857,0.7078,4134400.0],["1981-10-28",0.7101,0.7287,0.7101,0.7229,4348800.0],["1981-10-29",0.7229,0.7264,0.7124,0.7148,3158400.0],["1981-10-30",0.7148,0.7311,0.7124,0.7287,4316800.0],["1981-11-02",0.7287,0.7357,0.7264,0.7322,6198400.0],["1981-11-03",0.7322,0.7322,0.7264,0.7276,4172800.0],["1981-11-04",0.7276,0.7299,0.7194,0.7218,1708800.0],["1981-11-05",0.7218,0.7252,0.7159,0.7171,2387200.0],["1981-11-06",0.7124,0.7124,0.7055,0.7055,883200.0],["1981-11-09",0.7055,0.7194,0.7055,0.7194,1347200.0],["1981-11-10",0.7194,0.7311,0.7171,0.7171,1392000.0],["1981-11-11",0.7171,0.7229,0.7171,0.7229,902400.0],["1981-11-12",0.7287,0.7357,0.7287,0.7334,1350400.0],["1981-11-13",0.7334,0.7404,0.7334,0.7334,1161600.0],["1981-11-16",0.7311,0.7311,0.7148,0.7171,3113600.0],["1981-11-17",0.7171,0.7229,0.7148,0.7183,2976000.0],["1981-11-18",0.7171,0.7171,0.7113,0.7136,2262400.0],["1981-11-19",0.7136,0.7136,0.7078,0.7136,963200.0],["1981-11-20",0.7136,0.7217,0.7124,0.7206,2496000.0],["1981-11-23",0.7229,0.7287,0.7229,0.7264,2112000.0],["1981-11-24",0.7264,0.7415,0.7264,0.7404,1913600.0],["1981-11-25",0.7427,0.7509,0.7427,0.7427,3680000.0],["1981-11-27",0.7427,0.7485,0.7404,0.7485,1097600.0],["1981-11-30",0.7485,0.7497,0.745,0.7474,1622400.0],["1981-12-01",0.7474,0.7485,0.7415,0.7439,947200.0],["1981-12-02",0.7439,0.7485,0.7415,0.745,1171200.0],["1981-12-03",0.745,0.745,0.7415,0.7439,934400.0],["1981-12-04",0.7439,0.7497,0.7439,0.7485,1424000.0],["1981-12-07",0.7474,0.7474,0.7415,0.745,1164800.0],["1981-12-08",0.7404,0.7404,0.7183,0.7206,2838400.0],["1981-12-09",0.7217,0.7264,0.7217,0.7241,3008000.0],["1981-12-10",0.7241,0.7252,0.7229,0.7252,1398400.0],["1981-12-11",0.7252,0.7264,0.7229,0.7252,1635200.0],["1981-12-14",0.7229,0.7229,0.7206,0.7218,1900800.0],["1981-12-15",0.7217,0.7311,0.7206,0.7311,2483200.0],["1981-12-16",0.7311,0.7334,0.7194,0.7218,1865600.0],["1981-12-17",0.7241,0.7311,0.7241,0.7299,1577600.0],["1981-12-18",0.7322,0.7404,0.7322,0.738,988800.0],["1981-12-21",0.7392,0.7427,0.7392,0.7404,947200.0],["1981-12-22",0.7415,0.745,0.7415,0.7427,2329600.0],["1981-12-23",0.7427,0.7439,0.7392,0.7404,1113600.0],["1981-12-24",0.7404,0.7427,0.7392,0.7392,227200.0],["1981-12-28",0.7404,0.7474,0.7404,0.7439,1520000.0],["1981-12-29",0.7439,0.7474,0.7427,0.7427,2352000.0],["1981-12-30",0.7427,0.7532,0.7415,0.7485,1699200.0],["1981-12-31",0.7485,0.7532,0.745,0.7485,937600.0],["1982-01-04",0.7485,0.7497,0.7462,0.7485,678400.0],["1982-01-05",0.738,0.7474,0.7287,0.7311,1142400.0],["1982-01-06",0.7334,0.7357,0.7299,0.7311,2140800.0],["1982-01-07",0.7287,0.7334,0.7241,0.7322,1734400.0],["1982-01-08",0.738,0.7427,0.7334,0.7404,1737600.0],["1982-01-11",0.7427,0.7474,0.738,0.738,4540800.0],["1982-01-12",0.7404,0.7439,0.7357,0.7415,2195200.0],["1982-01-13",0.7415,0.7485,0.7334,0.7334,4547200.0],["1982-01-14",0.7404,0.7439,0.7357,0.7404,1401600.0],["1982-01-15",0.7474,0.7497,0.7439,0.7497,3894400.0],["1982-01-18",0.7584,0.7714,0.7454,0.7714,6966400.0],["1982-01-19",0.7785,0.7855,0.7702,0.7702,3948800.0],["1982-01-20",0.7796,0.7903,0.769,0.7867,3753600.0],["1982-01-21",0.7891,0.795,0.782,0.7832,2972800.0],["1982-01-22",0.7844,0.7879,0.7796,0.7879,2672000.0],["1982-01-25",0.7867,0.7903,0.7832,0.7879,5798400.0],["1982-01-26",0.795,0.7997,0.7891,0.7903,2262400.0],["1982-01-27",0.7832,0.7879,0.7785,0.7832,8057600.0],["1982-01-28",0.7879,0.7914,0.7832,0.7855,3520000.0],["1982-01-29",0.7938,0.8044,0.7832,0.8044,8044800.0],["1982-02-01",0.7985,0.8021,0.795,0.7962,2739200.0],["1982-02-02",0.7973,0.8009,0.7938,0.7985,1305600.0],["1982-02-03",0.7997,0.8021,0.7973,0.7973,3270400.0],["1982-02-04",0.7962,0.7997,0.7914,0.7997,2412800.0],["1982-02-05",0.7997,0.8032,0.7962,0.8009,2601600.0],["1982-02-08",0.7891,0.7985,0.7785,0.7808,9219200.0],["1982-02-09",0.7867,0.7903,0.7832,0.7844,1529600.0],["1982-02-10",0.7891,0.7914,0.7855,0.7855,2467200.0],["1982-02-11",0.7844,0.7867,0.782,0.782,2486400.0],["1982-02-12",0.7808,0.7832,0.7785,0.7808,1340800.0],["1982-02-16",0.7796,0.7879,0.7702,0.7879,4371200.0],["1982-02-17",0.7844,0.7867,0.7808,0.7855,2521600.0],["1982-02-18",0.7926,0.7973,0.7879,0.795,2611200.0],["1982-02-19",0.7903,0.795,0.7855,0.7926,3641600.0],["1982-02-22",0.7844,0.7962,0.7714,0.7714,2844800.0],["1982-02-23",0.7714,0.7773,0.7655,0.7773,2080000.0],["1982-02-24",0.7855,0.7926,0.7785,0.7914,2931200.0],["1982-02-25",0.7914,0.7973,0.7844,0.7867,2643200.0],["1982-02-26",0.7891,0.7926,0.7855,0.7855,1116800.0],["1982-03-01",0.7914,0.795,0.7867,0.7926,3216000.0],["1982-03-02",0.7867,0.795,0.7785,0.7785,4345600.0],["1982-03-03",0.7808,0.7903,0.7714,0.7903,4764800.0],["1982-03-04",0.782,0.7879,0.7761,0.7855,3942400.0],["1982-03-05",0.7832,0.7855,0.7808,0.7808,1337600.0],["1982-03-08",0.7808,0.7879,0.7738,0.7738,3203200.0],["1982-03-09",0.7584,0.769,0.7478,0.7608,7568000.0],["1982-03-10",0.7608,0.7667,0.7549,0.7631,5516800.0],["1982-03-11",0.7643,0.7667,0.7608,0.7631,1196800.0],["1982-03-12",0.7502,0.7549,0.7454,0.7466,5107200.0],["1982-03-15",0.7454,0.7513,0.7384,0.7478,3756800.0],["1982-03-16",0.749,0.7513,0.7454,0.7478,1856000.0],["1982-03-17",0.7419,0.7454,0.7384,0.7443,3363200.0],["1982-03-18",0.7478,0.7502,0.7443,0.7502,3308800.0],["1982-03-19",0.7525,0.7549,0.749,0.7549,5731200.0],["1982-03-22",0.7537,0.762,0.7454,0.7549,10118400.0],["1982-03-23",0.7596,0.7643,0.7549,0.7643,3526400.0],["1982-03-24",0.769,0.7714,0.7655,0.7667,4505600.0],["1982-03-25",0.7702,0.7726,0.7667,0.7726,1264000.0],["1982-03-26",0.7655,0.7702,0.7596,0.7643,3091200.0],["1982-03-29",0.7749,0.7808,0.769,0.7796,3267200.0],["1982-03-30",0.7879,0.7962,0.7796,0.7926,4329600.0],["1982-03-31",0.7855,0.7903,0.7796,0.7808,3267200.0],["1982-04-01",0.7855,0.7867,0.7832,0.7844,5564800.0],["1982-04-02",0.7844,0.7867,0.7832,0.7844,4342400.0],["1982-04-05",0.7914,0.7926,0.7891,0.7891,3036800.0],["1982-04-06",0.7926,0.7973,0.7879,0.7973,1776000.0],["1982-04-07",0.7962,0.7997,0.7926,0.7926,3014400.0],["1982-04-08",0.7973,0.8056,0.7879,0.8044,3721600.0],["1982-04-12",0.808,0.8127,0.8032,0.8127,2044800.0],["1982-04-13",0.8139,0.8209,0.8068,0.8174,1456000.0],["1982-04-14",0.8186,0.8233,0.8127,0.8174,1913600.0],["1982-04-15",0.8174,0.8198,0.815,0.8186,2624000.0],["1982-04-16",0.8233,0.8268,0.8186,0.8221,2345600.0],["1982-04-19",0.8274,0.8333,0.8214,0.8309,6752000.0],["1982-04-20",0.8238,0.8286,0.8178,0.8178,3696000.0],["1982-04-21",0.8238,0.8298,0.8178,0.8202,3078400.0],["1982-04-22",0.8298,0.8333,0.8262,0.8309,3289600.0],["1982-04-23",0.8286,0.8321,0.8238,0.8309,3123200.0],["1982-04-26",0.8286,0.8345,0.8214,0.8274,2236800.0],["1982-04-27",0.825,0.8274,0.8226,0.825,1484800.0],["1982-04-28",0.8226,0.825,0.8202,0.8226,1235200.0],["1982-04-29",0.8214,0.8226,0.819,0.819,4163200.0],["1982-04-30",0.8166,0.819,0.8142,0.8178,1337600.0],["1982-05-03",0.8166,0.8214,0.8106,0.8214,1673600.0],["1982-05-04",0.8274,0.8309,0.8238,0.8286,4128000.0],["1982-05-05",0.8274,0.8321,0.8214,0.8214,1472000.0],["1982-05-06",0.8286,0.8298,0.8262,0.8286,2345600.0],["1982-05-07",0.8298,0.8309,0.8274,0.8309,1593600.0],["1982-05-10",0.8274,0.8298,0.825,0.825,646400.0],["1982-05-11",0.8214,0.8238,0.819,0.819,1408000.0],["1982-05-12",0.8154,0.8226,0.8071,0.8095,1987200.0],["1982-05-13",0.8095,0.813,0.8059,0.8083,2371200.0],["1982-05-14",0.8083,0.8118,0.8047,0.8059,1734400.0],["1982-05-17",0.8059,0.8095,0.8023,0.8035,1164800.0],["1982-05-18",0.8035,0.8059,0.8011,0.8011,1564800.0],["1982-05-19",0.8035,0.8059,0.7999,0.8047,1296000.0],["1982-05-20",0.8047,0.8059,0.8023,0.8035,2316800.0],["1982-05-21",0.8059,0.8083,0.8023,0.8035,672000.0],["1982-05-24",0.8047,0.8059,0.8023,0.8035,2316800.0],["1982-05-25",0.8118,0.8142,0.8095,0.8095,1657600.0],["1982-05-26",0.8095,0.8118,0.8059,0.8071,2006400.0],["1982-05-27",0.8071,0.8083,0.8047,0.8071,1260800.0],["1982-05-28",0.8047,0.8095,0.7987,0.8011,1366400.0],["1982-06-01",0.8011,0.8047,0.7975,0.7975,1580800.0],["1982-06-02",0.8023,0.8071,0.7975,0.8059,2198400.0],["1982-06-03",0.8083,0.8118,0.8047,0.8059,1206400.0],["1982-06-04",0.8023,0.8083,0.7963,0.7975,1680000.0],["1982-06-07",0.8011,0.8023,0.7987,0.7987,1225600.0],["1982-06-08",0.8011,0.8023,0.7987,0.7999,2432000.0],["1982-06-09",0.7987,0.8023,0.7939,0.7987,1529600.0],["1982-06-10",0.7999,0.8023,0.7975,0.7999,3152000.0],["1982-06-11",0.8023,0.8059,0.7987,0.7999,3379200.0],["1982-06-14",0.7951,0.7975,0.7927,0.7927,3859200.0],["1982-06-15",0.7951,0.7999,0.7904,0.7975,2256000.0],["1982-06-16",0.8059,0.8106,0.8011,0.8035,2764800.0],["1982-06-17",0.8047,0.8095,0.7999,0.8047,3139200.0],["1982-06-18",0.7987,0.8023,0.7951,0.7963,5241600.0],["1982-06-21",0.7975,0.7999,0.7939,0.7939,2368000.0],["1982-06-22",0.7951,0.7975,0.7915,0.7951,2860800.0],["1982-06-23",0.7963,0.7999,0.7915,0.7999,2915200.0],["1982-06-24",0.7963,0.7987,0.7939,0.7963,1312000.0],["1982-06-25",0.7927,0.7951,0.7904,0.7904,1084800.0],["1982-06-28",0.7951,0.7975,0.7927,0.7951,4211200.0],["1982-06-29",0.7951,0.7975,0.7927,0.7939,2188800.0],["1982-06-30",0.7939,0.7963,0.7915,0.7927,5382400.0],["1982-07-01",0.7915,0.7939,0.788,0.788,1878400.0],["1982-07-02",0.7832,0.788,0.7784,0.7832,1641600.0],["1982-07-06",0.7868,0.7904,0.7832,0.788,1257600.0],["1982-07-07",0.7844,0.7915,0.776,0.788,1936000.0],["1982-07-08",0.7844,0.7904,0.7772,0.7892,2531200.0],["1982-07-09",0.7963,0.8011,0.7915,0.7999,3644800.0],["1982-07-12",0.8095,0.8154,0.8023,0.8154,2419200.0],["1982-07-13",0.8214,0.8286,0.813,0.8214,4048000.0],["1982-07-14",0.8154,0.819,0.8118,0.819,2144000.0],["1982-07-15",0.8298,0.8381,0.8214,0.8262,3129600.0],["1982-07-16",0.8286,0.8321,0.8238,0.8238,29302400.0],["1982-07-19",0.8315,0.8364,0.8267,0.8364,1680000.0],["1982-07-20",0.8424,0.8496,0.8339,0.8448,2662400.0],["1982-07-21",0.8472,0.8509,0.8424,0.8424,1619200.0],["1982-07-22",0.8376,0.8424,0.8315,0.8315,800000.0],["1982-07-23",0.8364,0.8412,0.8303,0.8364,1059200.0],["1982-07-26",0.8376,0.8436,0.8315,0.8315,1500800.0],["1982-07-27",0.8339,0.8364,0.8315,0.8364,1395200.0],["1982-07-28",0.8339,0.8376,0.8291,0.8327,9043200.0],["1982-07-29",0.8243,0.8327,0.8146,0.8255,3865600.0],["1982-07-30",0.8255,0.8291,0.8218,0.8231,2624000.0],["1982-08-02",0.8351,0.8412,0.8279,0.84,3072000.0],["1982-08-03",0.846,0.8509,0.8412,0.8424,4172800.0],["1982-08-04",0.8303,0.8412,0.8194,0.8194,3817600.0],["1982-08-05",0.8206,0.8243,0.817,0.8182,2076800.0],["1982-08-06",0.8122,0.8218,0.7928,0.7977,1836800.0],["1982-08-09",0.7977,0.8061,0.7892,0.8049,2284800.0],["1982-08-10",0.8098,0.8134,0.8049,0.8122,2134400.0],["1982-08-11",0.8134,0.8158,0.8098,0.8158,5475200.0],["1982-08-12",0.8182,0.8243,0.811,0.811,4384000.0],["1982-08-13",0.8134,0.8194,0.8061,0.8194,5696000.0],["1982-08-16",0.8218,0.8243,0.8194,0.8206,3081600.0],["1982-08-17",0.84,0.8509,0.8279,0.8509,7363200.0],["1982-08-18",0.8762,0.8895,0.8629,0.8666,17328000.0],["1982-08-19",0.875,0.8847,0.8654,0.8774,6966400.0],["1982-08-20",0.8895,0.898,0.8799,0.898,6892800.0],["1982-08-23",0.898,0.9089,0.8871,0.9064,8080000.0],["1982-08-24",0.8907,0.904,0.8774,0.8823,7222400.0],["1982-08-25",0.8787,0.8835,0.8738,0.875,4624000.0],["1982-08-26",0.8956,0.9113,0.8799,0.8992,9814400.0],["1982-08-27",0.8895,0.8992,0.8799,0.8944,4492800.0],["1982-08-30",0.9004,0.9113,0.8895,0.9089,1868800.0],["1982-08-31",0.921,0.933,0.9089,0.9197,4006400.0],["1982-09-01",0.9197,0.9294,0.9101,0.9161,2713600.0],["1982-09-02",0.9197,0.9282,0.9113,0.9234,4368000.0],["1982-09-03",0.9318,0.9451,0.9185,0.9451,9030400.0],["1982-09-07",0.9342,0.9451,0.9234,0.9258,2579200.0],["1982-09-08",0.9294,0.9379,0.921,0.9234,3382400.0],["1982-09-09",0.9197,0.9355,0.9137,0.9258,2016000.0],["1982-09-10",0.9246,0.9282,0.9197,0.9258,1075200.0],["1982-09-13",0.927,0.933,0.921,0.933,4508800.0],["1982-09-14",0.9318,0.9367,0.9258,0.9342,4860800.0],["1982-09-15",0.9391,0.9451,0.933,0.9439,3635200.0],["1982-09-16",0.9475,0.9524,0.9427,0.9475,4048000.0],["1982-09-17",0.9475,0.95,0.9439,0.9475,4572800.0],["1982-09-20",0.9488,0.9548,0.9415,0.95,2617600.0],["1982-09-21",0.9584,0.9693,0.9475,0.9633,5020800.0],["1982-09-22",0.9741,0.9814,0.9669,0.9669,9846400.0],["1982-09-23",0.9681,0.9717,0.9633,0.9669,3363200.0],["1982-09-24",0.962,0.9669,0.9572,0.9669,4224000.0],["1982-09-27",0.9633,0.9657,0.9596,0.9645,1308800.0],["1982-09-28",0.9669,0.9705,0.962,0.9669,3392000.0],["1982-09-29",0.9645,0.9693,0.9584,0.9596,3392000.0],["1982-09-30",0.9524,0.9572,0.9475,0.9475,3788800.0],["1982-10-01",0.9536,0.9572,0.9488,0.9572,1785600.0],["1982-10-04",0.9584,0.9657,0.95,0.9657,5040000.0],["1982-10-05",0.9693,0.9765,0.962,0.9681,4092800.0],["1982-10-06",0.9886,1.0056,0.9705,0.9959,4534400.0],["1982-10-07",1.0261,1.0418,1.0104,1.0418,8966400.0],["1982-10-08",1.0708,1.1022,1.0394,1.0986,8569600.0],["1982-10-11",1.0902,1.1119,1.0672,1.0732,7164800.0],["1982-10-12",1.072,1.0962,1.0466,1.0636,8208000.0],["1982-10-13",1.0648,1.0781,1.0515,1.0684,5091200.0],["1982-10-14",1.0539,1.0732,1.0346,1.043,7740800.0],["1982-10-15",1.0406,1.0466,1.0346,1.0454,5347200.0],["1982-10-18",1.0618,1.074,1.0496,1.0679,4147200.0],["1982-10-19",1.0813,1.0911,1.0716,1.085,3036800.0],["1982-10-20",1.0935,1.1033,1.0838,1.1033,6230400.0],["1982-10-21",1.1106,1.1216,1.0984,1.1179,4566400.0],["1982-10-22",1.1106,1.1301,1.0911,1.1179,2745600.0],["1982-10-25",1.0886,1.1008,1.0764,1.0789,3590400.0],["1982-10-26",1.0667,1.0838,1.0496,1.0789,5763200.0],["1982-10-27",1.0752,1.0911,1.0594,1.0642,3408000.0],["1982-10-28",1.0667,1.0716,1.0606,1.0606,2883200.0],["1982-10-29",1.0447,1.0606,1.0276,1.0362,5353600.0],["1982-11-01",1.0459,1.0642,1.0276,1.0569,3430400.0],["1982-11-02",1.096,1.1179,1.074,1.1045,3920000.0],["1982-11-03",1.1204,1.1375,1.1033,1.1375,10716800.0],["1982-11-04",1.1204,1.1472,1.0935,1.1008,8406400.0],["1982-11-05",1.1106,1.1204,1.1008,1.1057,2998400.0],["1982-11-08",1.0972,1.1057,1.0886,1.0935,2908800.0],["1982-11-09",1.1131,1.1326,1.0935,1.1228,2806400.0],["1982-11-10",1.1082,1.1326,1.0838,1.0911,5155200.0],["1982-11-11",1.0947,1.1057,1.0838,1.1057,1030400.0],["1982-11-12",1.1045,1.1106,1.0984,1.0984,1926400.0],["1982-11-15",1.0813,1.0935,1.0691,1.0789,3296000.0],["1982-11-16",1.063,1.074,1.052,1.0594,5142400.0],["1982-11-17",1.0777,1.0911,1.0642,1.0911,1731200.0],["1982-11-18",1.0886,1.0935,1.0838,1.0862,5356800.0],["1982-11-19",1.0838,1.0984,1.0691,1.074,3475200.0],["1982-11-22",1.0703,1.0764,1.0642,1.0642,4307200.0],["1982-11-23",1.0679,1.0789,1.0569,1.0716,4512000.0],["1982-11-24",1.0801,1.0886,1.0716,1.085,2035200.0],["1982-11-26",1.0935,1.1033,1.0825,1.1033,2969600.0],["1982-11-29",1.0972,1.1057,1.0886,1.0996,3148800.0],["1982-11-30",1.1326,1.1643,1.1008,1.1606,3776000.0],["1982-12-01",1.1545,1.1716,1.1375,1.1375,3593600.0],["1982-12-02",1.146,1.1594,1.1326,1.1362,2057600.0],["1982-12-03",1.1436,1.1545,1.1326,1.1362,1280000.0],["1982-12-06",1.1497,1.1716,1.1277,1.1668,2521600.0],["1982-12-07",1.1704,1.1863,1.1545,1.1643,2304000.0],["1982-12-08",1.1606,1.1765,1.1448,1.157,3174400.0],["1982-12-09",1.1375,1.1497,1.1253,1.1253,6220800.0],["1982-12-10",1.1204,1.1265,1.1131,1.1179,2784000.0],["1982-12-13",1.1265,1.1326,1.1192,1.1265,1270400.0],["1982-12-14",1.1399,1.1521,1.1265,1.1265,3145600.0],["1982-12-15",1.1301,1.1375,1.1228,1.1228,3088000.0],["1982-12-16",1.1118,1.1253,1.0984,1.1082,2540800.0],["1982-12-17",1.1228,1.1375,1.1082,1.135,2240000.0],["1982-12-20",1.124,1.1399,1.1082,1.1082,1977600.0],["1982-12-21",1.1277,1.1472,1.1082,1.1326,2444800.0],["1982-12-22",1.1509,1.1594,1.1423,1.1521,4390400.0],["1982-12-23",1.1558,1.1619,1.1497,1.1619,1468800.0],["1982-12-27",1.1814,1.2009,1.1619,1.1936,2118400.0],["1982-12-28",1.1838,1.1912,1.1765,1.1765,1305600.0],["1982-12-29",1.1741,1.1912,1.157,1.1643,2812800.0],["1982-12-30",1.1594,1.1692,1.1484,1.1497,1123200.0],["1982-12-31",1.1509,1.157,1.1448,1.1545,428800.0],["1983-01-03",1.1472,1.1655,1.1289,1.1326,1353600.0],["1983-01-04",1.1314,1.1399,1.1228,1.135,2272000.0],["1983-01-05",1.1375,1.1484,1.1253,1.1314,3433600.0],["1983-01-06",1.1228,1.1375,1.1082,1.1228,4972800.0],["1983-01-07",1.1155,1.1253,1.1045,1.1057,6070400.0],["1983-01-10",1.124,1.1472,1.1008,1.1326,7142400.0],["1983-01-11",1.124,1.1375,1.1106,1.1204,2704000.0],["1983-01-12",1.1106,1.1228,1.0984,1.0984,6272000.0],["1983-01-13",1.0911,1.1033,1.0789,1.0801,7753600.0],["1983-01-14",1.0911,1.0984,1.0825,1.0825,4598400.0],["1983-01-17",1.0884,1.097,1.0786,1.0798,4931200.0],["1983-01-18",1.0651,1.0774,1.0528,1.0528,5801600.0],["1983-01-19",1.0357,1.0553,1.0148,1.0406,9715200.0],["1983-01-20",1.0369,1.043,1.0308,1.0406,4268800.0],["1983-01-21",1.0308,1.0406,1.0209,1.0295,5990400.0],["1983-01-24",1.0258,1.0553,0.9964,1.0553,10582400.0],["1983-01-25",1.0663,1.0749,1.0578,1.0737,5545600.0],["1983-01-26",1.0749,1.0897,1.0602,1.0774,6467200.0],["1983-01-27",1.0884,1.1019,1.0749,1.1019,3718400.0],["1983-01-28",1.1093,1.124,1.0946,1.097,8540800.0],["1983-01-31",1.0958,1.1044,1.0872,1.1044,3472000.0],["1983-02-01",1.0982,1.1056,1.0897,1.0897,2672000.0],["1983-02-02",1.086,1.0946,1.0774,1.0933,3292800.0],["1983-02-03",1.0884,1.1044,1.0725,1.0749,3884800.0],["1983-02-04",1.0737,1.0798,1.0676,1.07,2310400.0],["1983-02-07",1.0823,1.0933,1.0713,1.0884,6380800.0],["1983-02-08",1.0811,1.0946,1.0676,1.0737,4672000.0],["1983-02-09",1.07,1.0798,1.0602,1.0602,2508800.0],["1983-02-10",1.0847,1.0982,1.07,1.0958,4518400.0],["1983-02-11",1.1007,1.1117,1.0897,1.097,4713600.0],["1983-02-14",1.1019,1.1105,1.0921,1.1019,3404800.0],["1983-02-15",1.1142,1.1191,1.1081,1.1117,3974400.0],["1983-02-16",1.1179,1.1252,1.1093,1.113,3548800.0],["1983-02-17",1.1167,1.124,1.1093,1.1191,3424000.0],["1983-02-18",1.1228,1.1277,1.1167,1.1228,3516800.0],["1983-02-22",1.1068,1.1289,1.0847,1.1019,2904000.0],["1983-02-23",1.1019,1.1093,1.0921,1.1093,3984000.0],["1983-02-24",1.1265,1.1363,1.1167,1.1338,6035200.0],["1983-02-25",1.1412,1.1461,1.1338,1.1387,3363200.0],["1983-02-28",1.1265,1.1412,1.1117,1.1216,3278400.0],["1983-03-01",1.124,1.1338,1.1117,1.1117,3819200.0],["1983-03-02",1.1191,1.1265,1.1117,1.1191,10932800.0],["1983-03-03",1.1167,1.124,1.1093,1.1117,4472000.0],["1983-03-04",1.1093,1.1167,1.0995,1.1093,3368000.0],["1983-03-07",1.1044,1.1142,1.0946,1.1044,4796800.0],["1983-03-08",1.0848,1.1019,1.0651,1.07,5011200.0],["1983-03-09",1.0823,1.0946,1.0676,1.0921,7084800.0],["1983-03-10",1.1044,1.1117,1.0946,1.0946,6380800.0],["1983-03-11",1.1068,1.1167,1.0946,1.1142,3180800.0],["1983-03-14",1.1093,1.1191,1.097,1.097,6179200.0],["1983-03-15",1.1068,1.1142,1.097,1.1142,2752000.0],["1983-03-16",1.124,1.1338,1.1117,1.1191,5222400.0],["1983-03-17",1.124,1.1338,1.1142,1.1314,2121600.0],["1983-03-18",1.1436,1.1486,1.1363,1.1461,4752000.0],["1983-03-21",1.1535,1.1657,1.1412,1.1608,3606400.0],["1983-03-22",1.1805,1.1878,1.1731,1.1805,4339200.0],["1983-03-23",1.1952,1.2099,1.1805,1.1927,4160000.0],["1983-03-24",1.205,1.2148,1.1952,1.2099,7440000.0],["1983-03-25",1.2075,1.2173,1.1976,1.205,5929600.0],["1983-03-28",1.205,1.2099,1.2001,1.2026,2185600.0],["1983-03-29",1.2075,1.2124,1.2001,1.2001,1531200.0],["1983-03-30",1.2148,1.2197,1.2075,1.2148,2667200.0],["1983-03-31",1.2075,1.2271,1.1854,1.1927,2172800.0],["1983-04-04",1.1829,1.1927,1.1706,1.1903,3542400.0],["1983-04-05",1.1903,1.1976,1.1829,1.1903,1572800.0],["1983-04-06",1.178,1.1903,1.1633,1.1731,3632000.0],["1983-04-07",1.178,1.1829,1.1706,1.1756,2168000.0],["1983-04-08",1.1805,1.1829,1.1756,1.1805,1300800.0],["1983-04-11",1.1854,1.1952,1.1756,1.1878,3108800.0],["1983-04-12",1.1903,1.1976,1.1829,1.1878,1678400.0],["1983-04-13",1.2026,1.2099,1.1952,1.1976,3040000.0],["1983-04-14",1.1952,1.2001,1.1903,1.1976,1801600.0],["1983-04-15",1.2222,1.2418,1.2026,1.2271,3796800.0],["1983-04-18",1.2365,1.2514,1.2216,1.2489,3484800.0],["1983-04-19",1.239,1.2514,1.2266,1.239,2755200.0],["1983-04-20",1.239,1.2464,1.2316,1.239,3052800.0],["1983-04-21",1.239,1.2489,1.2291,1.2316,2710400.0],["1983-04-22",1.2415,1.2539,1.2291,1.239,1099200.0],["1983-04-25",1.239,1.2514,1.2241,1.2316,1771200.0],["1983-04-26",1.2216,1.2316,1.2093,1.2266,2236800.0],["1983-04-27",1.2291,1.2415,1.2167,1.2291,3307200.0],["1983-04-28",1.2167,1.2291,1.2043,1.2142,5779200.0],["1983-04-29",1.2043,1.2167,1.1894,1.1919,3336000.0],["1983-05-02",1.1919,1.1993,1.1845,1.1869,2606400.0],["1983-05-03",1.1795,1.1869,1.1696,1.1721,3356800.0],["1983-05-04",1.1671,1.1894,1.1448,1.1597,4214400.0],["1983-05-05",1.1523,1.1597,1.1423,1.1547,5624000.0],["1983-05-06",1.1696,1.1845,1.1523,1.1795,7673600.0],["1983-05-09",1.177,1.1845,1.1671,1.1746,4635200.0],["1983-05-10",1.1597,1.1746,1.1448,1.1547,3040000.0],["1983-05-11",1.1448,1.1523,1.1349,1.1448,4996800.0],["1983-05-12",1.1399,1.1448,1.1349,1.1423,2968000.0],["1983-05-13",1.1423,1.1498,1.1324,1.1374,3928000.0],["1983-05-16",1.12,1.13,1.1101,1.125,4433600.0],["1983-05-17",1.1225,1.1275,1.1176,1.1225,3428800.0],["1983-05-18",1.125,1.1349,1.1151,1.12,6040000.0],["1983-05-19",1.1101,1.1151,1.0953,1.1101,3745600.0],["1983-05-20",1.1077,1.1126,1.0804,1.1101,2822400.0],["1983-05-23",1.0903,1.1101,1.0903,1.1052,4083200.0],["1983-05-24",1.1027,1.1052,1.0953,1.0977,6452800.0],["1983-05-25",1.0903,1.0903,1.0754,1.0878,5326400.0],["1983-05-26",1.0878,1.0903,1.0754,1.0903,6824000.0],["1983-05-27",1.0878,1.0878,1.0655,1.073,5692800.0],["1983-05-31",1.0556,1.073,1.0556,1.068,4964800.0],["1983-06-01",1.0655,1.0829,1.0581,1.0829,6140800.0],["1983-06-02",1.0903,1.0928,1.0804,1.0878,4883200.0],["1983-06-03",1.0903,1.0928,1.073,1.0779,9316800.0],["1983-06-06",1.0804,1.0804,1.0606,1.0779,6516800.0],["1983-06-07",1.0705,1.0754,1.0531,1.0556,8150400.0],["1983-06-08",1.0581,1.0606,1.0432,1.0432,7368000.0],["1983-06-09",1.0507,1.0754,1.0407,1.073,7553600.0],["1983-06-10",1.0854,1.0928,1.0754,1.0829,5790400.0],["1983-06-13",1.0854,1.0878,1.0754,1.0804,4595200.0],["1983-06-14",1.0829,1.0854,1.0457,1.0556,13206400.0],["1983-06-15",1.0507,1.0953,1.0482,1.0953,13123200.0],["1983-06-16",1.1151,1.1176,1.1002,1.1052,12025600.0],["1983-06-17",1.1052,1.1101,1.0878,1.1052,4118400.0],["1983-06-20",1.1052,1.1126,1.0631,1.1052,3203200.0],["1983-06-21",1.1052,1.1052,1.0878,1.0878,6388800.0],["1983-06-22",1.0779,1.0903,1.0655,1.0779,5614400.0],["1983-06-23",1.0779,1.0804,1.0407,1.0581,9788800.0],["1983-06-24",1.0631,1.0779,1.0556,1.0655,7496000.0],["1983-06-27",1.0754,1.0804,1.0556,1.0606,5123200.0],["1983-06-28",1.0631,1.073,1.0581,1.0606,8368000.0],["1983-06-29",1.0655,1.0804,1.0606,1.068,4448000.0],["1983-06-30",1.0705,1.1052,1.068,1.0928,5417600.0],["1983-07-01",1.0928,1.1225,1.0928,1.1176,5424000.0],["1983-07-05",1.1151,1.1176,1.0953,1.1002,2249600.0],["1983-07-06",1.1101,1.12,1.1002,1.1176,3518400.0],["1983-07-07",1.1126,1.1349,1.1101,1.1225,5982400.0],["1983-07-08",1.1275,1.13,1.1126,1.1126,2923200.0],["1983-07-11",1.13,1.13,1.12,1.1225,2632000.0],["1983-07-12",1.1151,1.1151,1.0953,1.1002,5990400.0],["1983-07-13",1.1002,1.1027,1.0804,1.0878,4985600.0],["1983-07-14",1.0878,1.1176,1.0754,1.0878,6368000.0],["1983-07-15",1.0878,1.0903,1.0705,1.0779,3224000.0],["1983-07-18",1.0674,1.0699,1.0549,1.0574,10022400.0],["1983-07-19",1.0599,1.0599,1.0423,1.0474,6012800.0],["1983-07-20",1.0574,1.0699,1.0499,1.0699,9398400.0],["1983-07-21",1.0699,1.0724,1.0624,1.0624,6763200.0],["1983-07-22",1.0511,1.0574,1.0448,1.0549,4483200.0],["1983-07-25",1.0499,1.0599,1.0398,1.0599,3630400.0],["1983-07-26",1.0574,1.0624,1.0448,1.0574,5209600.0],["1983-07-27",1.0624,1.0749,1.0373,1.0373,8710400.0],["1983-07-28",1.0423,1.0574,1.0398,1.0448,6488000.0],["1983-07-29",1.0423,1.0474,1.0323,1.0373,3849600.0],["1983-08-01",1.0373,1.0423,1.0123,1.0198,4894400.0],["1983-08-02",1.0223,1.0373,1.0223,1.0298,3739200.0],["1983-08-03",1.0348,1.0423,1.0248,1.0398,4334400.0],["1983-08-04",1.0448,1.0499,1.0298,1.0398,5140800.0],["1983-08-05",1.0499,1.0549,1.0323,1.0373,3040000.0],["1983-08-08",1.0373,1.0398,1.0273,1.0398,2169600.0],["1983-08-09",1.0398,1.0624,1.0298,1.0599,5292800.0],["1983-08-10",1.0599,1.0824,1.0574,1.0799,5552000.0],["1983-08-11",1.0824,1.0849,1.0724,1.0799,2758400.0],["1983-08-12",1.0799,1.0799,1.0674,1.0724,1880000.0],["1983-08-15",1.0824,1.0849,1.0749,1.0824,3188800.0],["1983-08-16",1.0774,1.0774,1.0624,1.0649,3558400.0],["1983-08-17",1.0649,1.0824,1.0624,1.0749,10448000.0],["1983-08-18",1.0749,1.0774,1.0398,1.0398,4865600.0],["1983-08-19",1.0448,1.0549,1.0398,1.0549,2121600.0],["1983-08-22",1.0599,1.0599,1.0398,1.0423,3289600.0],["1983-08-23",1.0323,1.0398,1.0298,1.0348,7318400.0],["1983-08-24",1.0398,1.0473,1.0373,1.0398,2688000.0],["1983-08-25",1.0473,1.0499,1.0373,1.0423,2393600.0],["1983-08-26",1.0398,1.0398,1.0223,1.0323,5656000.0],["1983-08-29",1.0348,1.0574,1.0323,1.0524,3622400.0],["1983-08-30",1.0549,1.0799,1.0549,1.0749,4806400.0],["1983-08-31",1.0774,1.0774,1.0674,1.0724,3884800.0],["1983-09-01",1.0774,1.0824,1.0699,1.0724,4449600.0],["1983-09-02",1.0674,1.0824,1.0674,1.0799,1136000.0],["1983-09-06",1.1025,1.1175,1.0975,1.1125,3497600.0],["1983-09-07",1.1025,1.11,1.0899,1.0975,4267200.0],["1983-09-08",1.0975,1.1125,1.0874,1.1025,2995200.0],["1983-09-09",1.1,1.12,1.0975,1.1175,2225600.0],["1983-09-12",1.1325,1.1401,1.1225,1.125,5220800.0],["1983-09-13",1.12,1.135,1.1125,1.1175,1657600.0],["1983-09-14",1.1225,1.135,1.12,1.13,2632000.0],["1983-09-15",1.13,1.135,1.12,1.12,2148800.0],["1983-09-16",1.125,1.1376,1.115,1.1325,1176000.0],["1983-09-19",1.1426,1.1451,1.135,1.1376,2595200.0],["1983-09-20",1.1476,1.1501,1.135,1.135,4102400.0],["1983-09-21",1.135,1.1426,1.13,1.1325,5529600.0],["1983-09-22",1.13,1.1376,1.125,1.1325,3944000.0],["1983-09-23",1.1401,1.1401,1.1225,1.1275,2979200.0],["1983-09-26",1.1275,1.1325,1.115,1.1275,3865600.0],["1983-09-27",1.1275,1.1275,1.105,1.12,2209600.0],["1983-09-28",1.1225,1.1275,1.115,1.115,1563200.0],["1983-09-29",1.12,1.1275,1.1125,1.115,1395200.0],["1983-09-30",1.115,1.1175,1.105,1.115,1488000.0],["1983-10-03",1.11,1.1325,1.1075,1.1275,3641600.0],["1983-10-04",1.13,1.1476,1.13,1.135,3792000.0],["1983-10-05",1.1401,1.1626,1.1325,1.1626,3286400.0],["1983-10-06",1.1626,1.1877,1.1626,1.1827,6126400.0],["1983-10-07",1.1927,1.1927,1.1751,1.1827,3838400.0],["1983-10-10",1.1877,1.1927,1.1801,1.1902,824000.0],["1983-10-11",1.1877,1.2002,1.1827,1.1852,2249600.0],["1983-10-12",1.1827,1.1877,1.1701,1.1751,2724800.0],["1983-10-13",1.1751,1.1776,1.1701,1.1726,1628800.0],["1983-10-14",1.1776,1.1801,1.1701,1.1801,7078400.0],["1983-10-17",1.1898,1.2201,1.1847,1.205,3576000.0],["1983-10-18",1.2075,1.2075,1.1695,1.1695,2713600.0],["1983-10-19",1.167,1.172,1.1493,1.1695,2950400.0],["1983-10-20",1.1746,1.1898,1.167,1.1872,3944000.0],["1983-10-21",1.1923,1.1948,1.1518,1.1847,2960000.0],["1983-10-24",1.1645,1.1898,1.1518,1.1898,2929600.0],["1983-10-25",1.1898,1.1898,1.1746,1.1771,1107200.0],["1983-10-26",1.1771,1.1898,1.1619,1.1695,2152000.0],["1983-10-27",1.1543,1.1543,1.1265,1.1391,3563200.0],["1983-10-28",1.1417,1.1467,1.1189,1.1214,4539200.0],["1983-10-31",1.1164,1.1315,1.1164,1.124,3982400.0],["1983-11-01",1.1366,1.1391,1.1239,1.1366,3884800.0],["1983-11-02",1.1391,1.1518,1.1341,1.1417,2081600.0],["1983-11-03",1.1442,1.1467,1.1341,1.1341,2148800.0],["1983-11-04",1.1341,1.1391,1.1189,1.1189,3984000.0],["1983-11-07",1.1189,1.1315,1.1138,1.124,2230400.0],["1983-11-08",1.129,1.1315,1.124,1.1315,782400.0],["1983-11-09",1.1315,1.1543,1.1265,1.1493,1422400.0],["1983-11-10",1.1493,1.1518,1.1366,1.1391,2643200.0],["1983-11-11",1.1391,1.1518,1.1315,1.1493,822400.0],["1983-11-14",1.1518,1.172,1.1493,1.1569,2099200.0],["1983-11-15",1.1518,1.172,1.1493,1.1594,1776000.0],["1983-11-16",1.1746,1.1746,1.1619,1.1695,1892800.0],["1983-11-17",1.1695,1.1746,1.1619,1.1619,2592000.0],["1983-11-18",1.1645,1.167,1.1442,1.1518,3921600.0],["1983-11-21",1.1467,1.1645,1.1467,1.1619,1884800.0],["1983-11-22",1.1619,1.1645,1.1493,1.1594,2798400.0],["1983-11-23",1.1543,1.1619,1.1518,1.1594,2166400.0],["1983-11-25",1.1619,1.1619,1.1543,1.1619,1982400.0],["1983-11-28",1.1619,1.172,1.1619,1.1645,1692800.0],["1983-11-29",1.1695,1.1999,1.1645,1.1999,6262400.0],["1983-11-30",1.1999,1.21,1.1948,1.1999,5072000.0],["1983-12-01",1.1999,1.2024,1.1872,1.1898,4598400.0],["1983-12-02",1.1898,1.1974,1.167,1.1771,1064000.0],["1983-12-05",1.1771,1.1822,1.172,1.172,1512000.0],["1983-12-06",1.1771,1.1898,1.167,1.1847,2192000.0],["1983-12-07",1.1847,1.1999,1.1771,1.1796,2921600.0],["1983-12-08",1.1619,1.1847,1.1569,1.1619,2596800.0],["1983-12-09",1.1619,1.1619,1.1543,1.1619,785600.0],["1983-12-12",1.1543,1.1569,1.1417,1.1467,1956800.0],["1983-12-13",1.1467,1.1543,1.1417,1.1493,2603200.0],["1983-12-14",1.1493,1.1569,1.1417,1.1417,1289600.0],["1983-12-15",1.1391,1.1417,1.1265,1.129,5091200.0],["1983-12-16",1.129,1.1341,1.1265,1.129,2321600.0],["1983-12-19",1.1341,1.1366,1.1265,1.1265,2576000.0],["1983-12-20",1.1315,1.1442,1.129,1.1341,2136000.0],["1983-12-21",1.1366,1.1594,1.1341,1.1543,1619200.0],["1983-12-22",1.1543,1.1594,1.1442,1.1543,1992000.0],["1983-12-23",1.1518,1.1594,1.1442,1.1543,820800.0],["1983-12-27",1.1543,1.1645,1.1493,1.1645,883200.0],["1983-12-28",1.167,1.1695,1.1569,1.1645,1838400.0],["1983-12-29",1.167,1.1746,1.1619,1.1619,1059200.0],["1983-12-30",1.1594,1.1619,1.1518,1.1518,3331200.0],["1984-01-03",1.1518,1.1594,1.1467,1.1543,1801600.0],["1984-01-04",1.1518,1.1543,1.1391,1.1518,4052800.0],["1984-01-05",1.1543,1.1594,1.1239,1.1417,4947200.0],["1984-01-06",1.1417,1.1417,1.1037,1.1113,8220800.0],["1984-01-09",1.1088,1.1113,1.091,1.1088,6326400.0],["1984-01-10",1.1088,1.1138,1.0986,1.1113,4492800.0],["1984-01-11",1.0834,1.0986,1.0834,1.0961,11780800.0],["1984-01-12",1.0961,1.1037,1.0936,1.0961,4004800.0],["1984-01-13",1.0986,1.1062,1.0936,1.1037,2259200.0],["1984-01-16",1.1006,1.1109,1.0981,1.1057,3436800.0],["1984-01-17",1.1057,1.1109,1.0981,1.1109,3460800.0],["1984-01-18",1.1134,1.1185,1.1083,1.1109,1680000.0],["1984-01-19",1.1109,1.1211,1.1057,1.1185,1414400.0],["1984-01-20",1.1185,1.1237,1.116,1.1237,3572800.0],["1984-01-23",1.1237,1.1237,1.1083,1.116,2348800.0],["1984-01-24",1.116,1.116,1.1006,1.1032,3016000.0],["1984-01-25",1.1032,1.1083,1.0648,1.0648,10852800.0],["1984-01-26",1.0494,1.0597,1.0469,1.0469,7888000.0],["1984-01-27",1.0418,1.0418,1.0341,1.0418,5705600.0],["1984-01-30",1.0469,1.0546,1.0315,1.0366,4840000.0],["1984-01-31",1.0366,1.0392,1.0264,1.0341,5534400.0],["1984-02-01",1.0366,1.0494,1.0341,1.0443,6171200.0],["1984-02-02",1.0469,1.0597,1.0366,1.0366,4625600.0],["1984-02-03",1.0392,1.0494,1.0341,1.0341,5851200.0],["1984-02-06",1.029,1.0392,1.0264,1.0341,2000000.0],["1984-02-07",1.0238,1.0341,1.0213,1.0238,5784000.0],["1984-02-08",1.0238,1.0238,0.9829,0.9906,6492800.0],["1984-02-09",0.9829,1.0034,0.9778,1.0008,9112000.0],["1984-02-10",0.9982,1.0034,0.9829,0.9906,4308800.0],["1984-02-13",0.9829,0.9906,0.9573,0.9752,4515200.0],["1984-02-14",0.9752,0.9803,0.9598,0.9598,4902400.0],["1984-02-15",0.9752,0.9803,0.965,0.9675,4097600.0],["1984-02-16",0.965,0.965,0.9547,0.9624,3438400.0],["1984-02-17",0.9573,0.9598,0.9522,0.9547,2670400.0],["1984-02-21",0.9573,0.9624,0.9496,0.9547,2814400.0],["1984-02-22",0.9573,0.9675,0.9547,0.9547,3291200.0],["1984-02-23",0.9522,0.9598,0.9445,0.9547,2427200.0],["1984-02-24",0.9675,0.9854,0.965,0.9829,3568000.0],["1984-02-27",0.9829,0.9931,0.9752,0.988,3232000.0],["1984-02-28",0.9829,0.9829,0.9726,0.9803,2292800.0],["1984-02-29",0.9675,0.9752,0.965,0.965,6656000.0],["1984-03-01",0.9547,0.9547,0.9419,0.9419,5252800.0],["1984-03-02",0.9419,0.9573,0.9394,0.9496,5064000.0],["1984-03-05",0.9496,0.9547,0.9445,0.9496,2572800.0],["1984-03-06",0.9496,0.9522,0.9368,0.9394,2542400.0],["1984-03-07",0.9368,0.9573,0.9343,0.9496,3556800.0],["1984-03-08",0.9522,0.9573,0.9471,0.9522,6081600.0],["1984-03-09",0.9496,0.9547,0.9445,0.9522,2097600.0],["1984-03-12",0.9496,0.9599,0.9471,0.9573,3139200.0],["1984-03-13",0.9598,0.965,0.9573,0.9624,5739200.0],["1984-03-14",0.9573,0.9752,0.9573,0.9701,2211200.0],["1984-03-15",0.9675,1.0034,0.965,0.9931,5260800.0],["1984-03-16",1.0136,1.0187,1.0059,1.0085,5145600.0],["1984-03-19",1.0008,1.0034,0.9931,0.9957,1912000.0],["1984-03-20",1.0008,1.0059,0.9957,1.0034,563200.0],["1984-03-21",0.9982,1.0008,0.9854,0.988,2641600.0],["1984-03-22",0.9931,0.9957,0.9726,0.9726,3396800.0],["1984-03-23",0.9726,0.9803,0.9624,0.9624,2476800.0],["1984-03-26",0.9624,0.9675,0.9547,0.9547,3265600.0],["1984-03-27",0.9598,0.965,0.9547,0.9598,1628800.0],["1984-03-28",0.965,0.9906,0.9598,0.9906,2712000.0],["1984-03-29",0.9906,0.9982,0.9829,0.9829,1488000.0],["1984-03-30",0.9829,0.9931,0.9778,0.988,1724800.0],["1984-04-02",0.988,0.9982,0.9726,0.9803,3305600.0],["1984-04-03",0.9778,0.9829,0.9598,0.965,1659200.0],["1984-04-04",0.9598,0.965,0.9547,0.9598,2520000.0],["1984-04-05",0.9624,0.9675,0.9522,0.9522,2281600.0],["1984-04-06",0.9471,0.965,0.9471,0.9522,2072000.0],["1984-04-09",0.9624,0.9778,0.9547,0.9701,1278400.0],["1984-04-10",0.9752,0.9829,0.9726,0.9726,1976000.0],["1984-04-11",0.9778,0.9803,0.9675,0.9778,7364800.0],["1984-04-12",0.9829,1.0034,0.9701,1.0034,8054400.0],["1984-04-13",1.008,1.0106,0.9925,1.0054,2220800.0],["1984-04-16",1.0003,1.008,0.9873,1.0054,2222400.0],["1984-04-17",1.0054,1.008,1.0028,1.008,3443200.0],["1984-04-18",1.008,1.0132,1.0054,1.0054,1835200.0],["1984-04-19",1.0054,1.008,0.9977,1.0028,2809600.0],["1984-04-23",1.0003,1.0028,0.9925,0.9951,2721600.0],["1984-04-24",0.9977,1.021,0.9951,1.008,5326400.0],["1984-04-25",1.0028,1.0106,0.9977,1.0106,3737600.0],["1984-04-26",1.008,1.008,0.9925,1.0003,3056000.0],["1984-04-27",1.0003,1.0003,0.9899,0.9899,2553600.0],["1984-04-30",0.9847,0.9925,0.9743,0.9821,2180800.0],["1984-05-01",0.9821,1.0054,0.9821,1.0028,3744000.0],["1984-05-02",0.9977,1.008,0.9977,1.0028,3366400.0],["1984-05-03",1.0028,1.0132,0.9977,1.0054,2750400.0],["1984-05-04",1.0003,1.0028,0.9743,0.9821,2028800.0],["1984-05-07",0.9847,0.9899,0.9769,0.9847,2027200.0],["1984-05-08",0.9847,0.9925,0.9795,0.9873,3097600.0],["1984-05-09",0.9899,0.9951,0.9769,0.9795,2606400.0],["1984-05-10",0.9795,0.9899,0.9769,0.9795,14592000.0],["1984-05-11",0.9821,0.9925,0.9795,0.9873,2363200.0],["1984-05-14",0.9821,1.0003,0.9795,1.0003,1884800.0],["1984-05-15",1.0003,1.0339,0.9977,1.0262,5227200.0],["1984-05-16",1.0262,1.0417,1.0262,1.0365,3187200.0],["1984-05-17",1.0365,1.0365,1.0184,1.0184,2464000.0],["1984-05-18",1.0236,1.0288,1.0158,1.0236,3462400.0],["1984-05-21",1.0236,1.0288,1.0106,1.0106,3800000.0],["1984-05-22",1.0106,1.0106,1.0028,1.0054,3443200.0],["1984-05-23",1.0054,1.0054,0.9873,0.9951,3163200.0],["1984-05-24",0.9873,0.9899,0.9795,0.9821,2008000.0],["1984-05-25",0.9821,1.0003,0.9795,0.9951,3020800.0],["1984-05-29",0.9951,0.9977,0.9769,0.9873,3257600.0],["1984-05-30",0.9847,1.0262,0.9795,1.0132,2731200.0],["1984-05-31",1.0106,1.0236,1.0003,1.021,4339200.0],["1984-06-01",1.0313,1.0521,1.0288,1.0469,4852800.0],["1984-06-04",1.0573,1.065,1.0521,1.0547,3568000.0],["1984-06-05",1.0547,1.0624,1.0495,1.0624,4342400.0],["1984-06-06",1.0624,1.078,1.0599,1.078,4920000.0],["1984-06-07",1.0754,1.078,1.0624,1.0728,1979200.0],["1984-06-08",1.0676,1.0676,1.0547,1.065,1617600.0],["1984-06-11",1.0599,1.0599,1.0365,1.0365,2302400.0],["1984-06-12",1.0365,1.0469,1.0262,1.0443,1259200.0],["1984-06-13",1.0417,1.0702,1.0417,1.0702,1536000.0],["1984-06-14",1.0728,1.078,1.0573,1.0728,3377600.0],["1984-06-15",1.0702,1.0832,1.0573,1.0573,2772800.0],["1984-06-18",1.0573,1.0832,1.0469,1.078,4020800.0],["1984-06-19",1.078,1.0884,1.0728,1.078,5305600.0],["1984-06-20",1.0624,1.0884,1.0573,1.0832,4443200.0],["1984-06-21",1.078,1.0961,1.0728,1.078,5656000.0],["1984-06-22",1.0754,1.0884,1.0702,1.0832,3457600.0],["1984-06-25",1.0858,1.0858,1.0754,1.0754,1368000.0],["1984-06-26",1.078,1.0935,1.0754,1.0806,2608000.0],["1984-06-27",1.0832,1.0884,1.0676,1.0754,2787200.0],["1984-06-28",1.0702,1.0858,1.0676,1.0806,1504000.0],["1984-06-29",1.0754,1.0961,1.0728,1.0858,3352000.0],["1984-07-02",1.0754,1.0909,1.0754,1.0909,2422400.0],["1984-07-03",1.0832,1.0987,1.0832,1.0987,2980800.0],["1984-07-05",1.0961,1.1013,1.0884,1.0884,3529600.0],["1984-07-06",1.0832,1.0909,1.0806,1.0858,1932800.0],["1984-07-09",1.0858,1.0909,1.065,1.0884,2054400.0],["1984-07-10",1.078,1.0961,1.078,1.0858,2688000.0],["1984-07-11",1.0884,1.1065,1.0858,1.0987,7030400.0],["1984-07-12",1.0987,1.1117,1.0987,1.1039,4190400.0],["1984-07-13",1.1065,1.1143,1.0987,1.1091,3352000.0],["1984-07-16",1.107,1.1201,1.107,1.1201,4822400.0],["1984-07-17",1.1201,1.1306,1.1175,1.128,2641600.0],["1984-07-18",1.1254,1.1254,1.1122,1.1175,2366400.0],["1984-07-19",1.1122,1.1122,1.1017,1.107,2232000.0],["1984-07-20",1.1096,1.1149,1.1017,1.107,3600000.0],["1984-07-23",1.1096,1.1096,1.0913,1.1044,2524800.0],["1984-07-24",1.1044,1.1122,1.1017,1.1096,2764800.0],["1984-07-25",1.1044,1.1437,1.1044,1.1411,5192000.0],["1984-07-26",1.1385,1.1411,1.128,1.1332,3080000.0],["1984-07-27",1.1332,1.1358,1.1254,1.1332,2049600.0],["1984-07-30",1.1227,1.1227,1.0939,1.0965,2160000.0],["1984-07-31",1.0965,1.1096,1.0939,1.107,3003200.0],["1984-08-01",1.1175,1.1306,1.1122,1.1201,1993600.0],["1984-08-02",1.1122,1.1463,1.1096,1.1437,5739200.0],["1984-08-03",1.1542,1.1778,1.1437,1.1647,8273600.0],["1984-08-06",1.1647,1.1909,1.1595,1.1699,7670400.0],["1984-08-07",1.1621,1.204,1.1568,1.1804,4745600.0],["1984-08-08",1.1831,1.1936,1.149,1.149,3454400.0],["1984-08-09",1.1385,1.1568,1.1358,1.149,4590400.0],["1984-08-10",1.2067,1.2067,1.1621,1.1621,5862400.0],["1984-08-13",1.1568,1.1726,1.1516,1.1673,1843200.0],["1984-08-14",1.1699,1.1726,1.1516,1.1516,3300800.0],["1984-08-15",1.1516,1.1621,1.128,1.1306,3748800.0],["1984-08-16",1.1332,1.1463,1.1227,1.1358,2952000.0],["1984-08-17",1.1411,1.149,1.1358,1.1385,1974400.0],["1984-08-20",1.1437,1.1595,1.1385,1.1595,2067200.0],["1984-08-21",1.1542,1.1883,1.1542,1.1804,4667200.0],["1984-08-22",1.1831,1.1857,1.1568,1.1699,2697600.0],["1984-08-23",1.1699,1.1936,1.1673,1.1909,2459200.0],["1984-08-24",1.1909,1.1909,1.1752,1.1857,2209600.0],["1984-08-27",1.1804,1.1804,1.1673,1.1752,2569600.0],["1984-08-28",1.1726,1.1909,1.1726,1.1857,1254400.0],["1984-08-29",1.1857,1.1909,1.1752,1.1778,2996800.0],["1984-08-30",1.1752,1.1831,1.1752,1.1752,2091200.0],["1984-08-31",1.1752,1.1778,1.1673,1.1752,1286400.0],["1984-09-04",1.1699,1.1699,1.149,1.1621,1462400.0],["1984-09-05",1.1621,1.1621,1.1516,1.1542,1832000.0],["1984-09-06",1.1595,1.1699,1.1542,1.1673,1708800.0],["1984-09-07",1.1699,1.1804,1.1595,1.1621,2737600.0],["1984-09-10",1.149,1.1595,1.1411,1.149,1934400.0],["1984-09-11",1.1542,1.1568,1.1411,1.1411,3420800.0],["1984-09-12",1.1437,1.149,1.1254,1.1463,2024000.0],["1984-09-13",1.1516,1.1909,1.1411,1.1883,2881600.0],["1984-09-14",1.1936,1.2093,1.1883,1.1988,5468800.0],["1984-09-17",1.1909,1.1936,1.1804,1.1831,3651200.0],["1984-09-18",1.1752,1.1778,1.1647,1.1647,4628800.0],["1984-09-19",1.1595,1.1673,1.1516,1.1568,3243200.0],["1984-09-20",1.1542,1.1699,1.1516,1.1699,1732800.0],["1984-09-21",1.1385,1.1752,1.1358,1.1699,3203200.0],["1984-09-24",1.1385,1.1595,1.1385,1.1568,1539200.0],["1984-09-25",1.1542,1.1883,1.149,1.1831,3377600.0],["1984-09-26",1.1752,1.1936,1.1726,1.1831,1494400.0],["1984-09-27",1.1857,1.1909,1.1778,1.1883,3166400.0],["1984-09-28",1.1804,1.1857,1.1647,1.1726,1051200.0],["1984-10-01",1.1726,1.1804,1.1621,1.1699,1584000.0],["1984-10-02",1.1673,1.1909,1.1673,1.1752,4012800.0],["1984-10-03",1.1752,1.1831,1.1699,1.1778,2204800.0],["1984-10-04",1.1804,1.1883,1.1647,1.1726,5646400.0],["1984-10-05",1.1699,1.1726,1.1201,1.1306,9358400.0],["1984-10-08",1.1254,1.1306,1.1149,1.128,3092800.0],["1984-10-09",1.128,1.1332,1.1254,1.1254,4651200.0],["1984-10-10",1.1254,1.1358,1.1201,1.1332,4748800.0],["1984-10-11",1.1358,1.1358,1.1122,1.1254,5334400.0],["1984-10-12",1.1254,1.1332,1.1201,1.1306,3841600.0],["1984-10-15",1.1311,1.1444,1.1311,1.1418,4144000.0],["1984-10-16",1.1391,1.1497,1.1338,1.1497,2811200.0],["1984-10-17",1.1497,1.1577,1.1444,1.1577,2516800.0],["1984-10-18",1.1524,1.1789,1.1524,1.1789,5176000.0],["1984-10-19",1.2055,1.2108,1.1789,1.2108,11091200.0],["1984-10-22",1.2055,1.2214,1.2028,1.2214,2652800.0],["1984-10-23",1.2214,1.2373,1.2108,1.2241,3673600.0],["1984-10-24",1.2241,1.2426,1.2214,1.24,5739200.0],["1984-10-25",1.232,1.24,1.2267,1.2294,5190400.0],["1984-10-26",1.2241,1.2294,1.2161,1.2188,3259200.0],["1984-10-29",1.2188,1.2214,1.2134,1.2188,1692800.0],["1984-10-30",1.2188,1.2506,1.2161,1.248,4064000.0],["1984-10-31",1.24,1.2453,1.232,1.232,2950400.0],["1984-11-01",1.232,1.2453,1.2241,1.2373,3132800.0],["1984-11-02",1.232,1.2559,1.232,1.248,4350400.0],["1984-11-05",1.248,1.2533,1.2427,1.2427,1289600.0],["1984-11-06",1.2426,1.2692,1.24,1.2665,5990400.0],["1984-11-07",1.2612,1.2665,1.248,1.2533,5872000.0],["1984-11-08",1.248,1.2533,1.24,1.2427,2832000.0],["1984-11-09",1.2453,1.2533,1.2214,1.2241,2563200.0],["1984-11-12",1.2294,1.2294,1.2134,1.2241,923200.0],["1984-11-13",1.2188,1.2188,1.1975,1.2002,3548800.0],["1984-11-14",1.2108,1.2294,1.2055,1.2214,2825600.0],["1984-11-15",1.2267,1.2453,1.2214,1.24,3340800.0],["1984-11-16",1.2453,1.2533,1.2055,1.2081,4049600.0],["1984-11-19",1.2055,1.2241,1.2055,1.2161,2915200.0],["1984-11-20",1.2214,1.2426,1.2188,1.232,2380800.0],["1984-11-21",1.2267,1.24,1.2241,1.232,2278400.0],["1984-11-23",1.2426,1.2692,1.24,1.2665,4323200.0],["1984-11-26",1.2692,1.2719,1.2426,1.2533,5414400.0],["1984-11-27",1.2559,1.2559,1.2427,1.2453,3558400.0],["1984-11-28",1.2453,1.248,1.2188,1.2188,2233600.0],["1984-11-29",1.2188,1.24,1.2161,1.2373,2512000.0],["1984-11-30",1.2294,1.2347,1.2108,1.2267,2152000.0],["1984-12-03",1.2267,1.248,1.2188,1.24,4305600.0],["1984-12-04",1.2453,1.248,1.2347,1.2347,3310400.0],["1984-12-05",1.2373,1.2373,1.2214,1.2267,1456000.0],["1984-12-06",1.2214,1.2347,1.2188,1.2267,2494400.0],["1984-12-07",1.232,1.2373,1.2188,1.2188,2473600.0],["1984-12-10",1.2188,1.248,1.2188,1.2427,2441600.0],["1984-12-11",1.24,1.2586,1.2373,1.2453,2096000.0],["1984-12-12",1.2533,1.2586,1.248,1.2533,1988800.0],["1984-12-13",1.2533,1.2559,1.2347,1.2373,2192000.0],["1984-12-14",1.2347,1.2559,1.232,1.2427,3134400.0],["1984-12-17",1.2426,1.2426,1.2134,1.2294,6572800.0],["1984-12-18",1.232,1.2533,1.2294,1.2506,8409600.0],["1984-12-19",1.2533,1.2612,1.2373,1.2427,5862400.0],["1984-12-20",1.2427,1.2506,1.2267,1.2347,3817600.0],["1984-12-21",1.2294,1.2294,1.1842,1.2002,13828800.0],["1984-12-24",1.2002,1.2134,1.2002,1.2002,2518400.0],["1984-12-26",1.2002,1.2081,1.1975,1.2055,1702400.0],["1984-12-27",1.2081,1.2108,1.2055,1.2081,1916800.0],["1984-12-28",1.2108,1.2134,1.2055,1.2055,3073600.0],["1984-12-31",1.2055,1.2134,1.1975,1.2108,2465600.0],["1985-01-02",1.2055,1.2081,1.1922,1.1949,2324800.0],["1985-01-03",1.1842,1.1895,1.1577,1.1869,9264000.0],["1985-01-04",1.1816,1.1895,1.1763,1.1895,3158400.0],["1985-01-07",1.1949,1.2108,1.1895,1.2055,2323200.0],["1985-01-08",1.2081,1.2188,1.2055,1.2108,2876800.0],["1985-01-09",1.2108,1.2188,1.1949,1.2002,3540800.0],["1985-01-10",1.1949,1.2002,1.1816,1.1922,4513600.0],["1985-01-11",1.1949,1.2055,1.1816,1.1842,4939200.0],["1985-01-14",1.1821,1.217,1.1794,1.2116,8267200.0],["1985-01-15",1.217,1.2197,1.2036,1.2143,4049600.0],["1985-01-16",1.2143,1.2331,1.2116,1.2331,3659200.0],["1985-01-17",1.2278,1.2304,1.209,1.2251,3630400.0],["1985-01-18",1.2197,1.2224,1.1875,1.1928,5790400.0],["1985-01-21",1.1982,1.2278,1.1928,1.217,7107200.0],["1985-01-22",1.2224,1.2304,1.217,1.2304,5691200.0],["1985-01-23",1.2143,1.2331,1.2143,1.2331,3966400.0],["1985-01-24",1.2331,1.2331,1.1928,1.1982,5734400.0],["1985-01-25",1.1875,1.1955,1.1794,1.1821,6795200.0],["1985-01-28",1.1821,1.1848,1.1713,1.1821,8428800.0],["1985-01-29",1.1821,1.2278,1.1794,1.2278,4619200.0],["1985-01-30",1.2331,1.2358,1.209,1.217,5097600.0],["1985-01-31",1.2143,1.2251,1.1982,1.209,5326400.0],["1985-02-01",1.1928,1.2009,1.1875,1.1955,4632000.0],["1985-02-04",1.1928,1.2116,1.1928,1.2063,4448000.0],["1985-02-05",1.2063,1.2063,1.1848,1.1928,3577600.0],["1985-02-06",1.1955,1.209,1.1928,1.1982,4224000.0],["1985-02-07",1.2009,1.2116,1.1928,1.1982,5046400.0],["1985-02-08",1.1982,1.2116,1.1955,1.2063,4942400.0],["1985-02-11",1.2009,1.2036,1.1928,1.2036,3481600.0],["1985-02-12",1.1955,1.2197,1.1955,1.2009,3870400.0],["1985-02-13",1.1955,1.2251,1.1955,1.2224,5073600.0],["1985-02-14",1.2304,1.2331,1.2143,1.2224,6689600.0],["1985-02-15",1.2197,1.2224,1.209,1.2116,4814400.0],["1985-02-19",1.2116,1.2197,1.209,1.2197,2350400.0],["1985-02-20",1.209,1.2197,1.2009,1.209,3355200.0],["1985-02-21",1.2036,1.2251,1.2036,1.217,3854400.0],["1985-02-22",1.2224,1.2358,1.2197,1.2278,2776000.0],["1985-02-25",1.2224,1.2439,1.2197,1.2358,3659200.0],["1985-02-26",1.2278,1.2439,1.2251,1.2385,3972800.0],["1985-02-27",1.2385,1.2385,1.2197,1.2251,2976000.0],["1985-02-28",1.2197,1.2331,1.217,1.2224,2916800.0],["1985-03-01",1.217,1.2385,1.217,1.2251,6659200.0],["1985-03-04",1.2251,1.2304,1.217,1.2278,1956800.0],["1985-03-05",1.2304,1.2358,1.2224,1.2331,2486400.0],["1985-03-06",1.2304,1.2358,1.209,1.2143,5732800.0],["1985-03-07",1.2143,1.2143,1.1928,1.1955,6108800.0],["1985-03-08",1.2063,1.217,1.1955,1.2143,4249600.0],["1985-03-11",1.2197,1.2251,1.2116,1.2224,2940800.0],["1985-03-12",1.2143,1.2251,1.209,1.2197,4771200.0],["1985-03-13",1.217,1.2251,1.2143,1.217,1822400.0],["1985-03-14",1.2116,1.2143,1.1982,1.2009,4574400.0],["1985-03-15",1.1955,1.2063,1.1821,1.1928,6140800.0],["1985-03-18",1.1875,1.2009,1.1875,1.1928,2192000.0],["1985-03-19",1.1955,1.209,1.1928,1.2063,3771200.0],["1985-03-20",1.2116,1.217,1.2009,1.2063,2435200.0],["1985-03-21",1.2063,1.2143,1.2063,1.2143,2006400.0],["1985-03-22",1.2197,1.2197,1.2036,1.209,2916800.0],["1985-03-25",1.2116,1.2116,1.2036,1.2116,2820800.0],["1985-03-26",1.2116,1.2116,1.2009,1.2036,4508800.0],["1985-03-27",1.2009,1.209,1.1928,1.1982,8568000.0],["1985-03-28",1.1955,1.1982,1.1821,1.1821,5870400.0],["1985-03-29",1.1848,1.1928,1.1794,1.1928,3003200.0],["1985-04-01",1.1606,1.174,1.1606,1.1687,6196800.0],["1985-04-02",1.166,1.1821,1.1633,1.1767,3534400.0],["1985-04-03",1.1767,1.1794,1.1552,1.1552,3987200.0],["1985-04-04",1.1498,1.1579,1.1391,1.1525,5761600.0],["1985-04-08",1.1579,1.1606,1.1472,1.1472,1758400.0],["1985-04-09",1.1498,1.1552,1.1337,1.1391,6006400.0],["1985-04-10",1.1418,1.1445,1.1149,1.1257,10070400.0],["1985-04-11",1.1284,1.1364,1.1203,1.1257,5299200.0],["1985-04-12",1.1203,1.131,1.1203,1.1257,2688000.0],["1985-04-15",1.1317,1.1371,1.1235,1.1317,5736000.0],["1985-04-16",1.1425,1.1561,1.1344,1.1561,4764800.0],["1985-04-17",1.1534,1.1697,1.1453,1.1589,3147200.0],["1985-04-18",1.1752,1.1752,1.148,1.148,4224000.0],["1985-04-19",1.1561,1.1589,1.1453,1.148,4248000.0],["1985-04-22",1.1534,1.1561,1.1425,1.1507,2267200.0],["1985-04-23",1.1453,1.1561,1.1425,1.1453,5696000.0],["1985-04-24",1.148,1.1534,1.1371,1.1398,1724800.0],["1985-04-25",1.1398,1.1561,1.1398,1.1507,4331200.0],["1985-04-26",1.1453,1.148,1.1235,1.1344,2544000.0],["1985-04-29",1.1371,1.1398,1.1289,1.1289,4912000.0],["1985-04-30",1.1344,1.1398,1.1289,1.1344,4544000.0],["1985-05-01",1.1344,1.1398,1.1289,1.1344,3571200.0],["1985-05-02",1.1398,1.1425,1.1235,1.1262,3059200.0],["1985-05-03",1.1371,1.148,1.1344,1.1398,2424000.0],["1985-05-06",1.1425,1.1507,1.1344,1.1344,1876800.0],["1985-05-07",1.1344,1.1507,1.1317,1.1344,2462400.0],["1985-05-08",1.1289,1.1398,1.1126,1.1153,3012800.0],["1985-05-09",1.1208,1.1235,1.1017,1.1044,2976000.0],["1985-05-10",1.1126,1.1181,1.1017,1.1072,4334400.0],["1985-05-13",1.1099,1.1099,1.0963,1.1044,2160000.0],["1985-05-14",1.1126,1.1181,1.1044,1.1099,3028800.0],["1985-05-15",1.1099,1.1317,1.1099,1.1317,5244800.0],["1985-05-16",1.1317,1.1371,1.1262,1.1344,4640000.0],["1985-05-17",1.1317,1.1398,1.1262,1.1262,3646400.0],["1985-05-20",1.1371,1.1453,1.1289,1.1344,4387200.0],["1985-05-21",1.1398,1.1507,1.1344,1.1453,4766400.0],["1985-05-22",1.1453,1.1561,1.1425,1.1534,3131200.0],["1985-05-23",1.1507,1.1561,1.1235,1.1235,6393600.0],["1985-05-24",1.1317,1.1561,1.1289,1.1561,2300800.0],["1985-05-28",1.1534,1.1725,1.1534,1.1616,5340800.0],["1985-05-29",1.167,1.1752,1.1616,1.1752,2884800.0],["1985-05-30",1.1806,1.1915,1.1697,1.1752,4028800.0],["1985-05-31",1.1725,1.1752,1.167,1.1725,2184000.0],["1985-06-03",1.1725,1.1725,1.1425,1.1616,2984000.0],["1985-06-04",1.1643,1.167,1.148,1.1534,3120000.0],["1985-06-05",1.1561,1.1616,1.1453,1.1507,4726400.0],["1985-06-06",1.1507,1.1697,1.1507,1.1643,4988800.0],["1985-06-07",1.167,1.1697,1.1507,1.1589,3961600.0],["1985-06-10",1.1643,1.1697,1.1589,1.167,2481600.0],["1985-06-11",1.167,1.1697,1.1534,1.1589,4393600.0],["1985-06-12",1.1534,1.167,1.1534,1.1643,1881600.0],["1985-06-13",1.1697,1.1752,1.1561,1.1561,3100800.0],["1985-06-14",1.1534,1.1643,1.148,1.1616,2500800.0],["1985-06-17",1.1616,1.1643,1.1561,1.1643,1652800.0],["1985-06-18",1.1616,1.1725,1.1616,1.1697,2758400.0],["1985-06-19",1.1752,1.1915,1.1752,1.1806,2456000.0],["1985-06-20",1.1861,1.1942,1.1806,1.1942,2211200.0],["1985-06-21",1.1888,1.2405,1.1861,1.2187,5972800.0],["1985-06-24",1.2269,1.2296,1.2133,1.216,7048000.0],["1985-06-25",1.216,1.2241,1.2133,1.2241,5324800.0],["1985-06-26",1.2214,1.2269,1.2187,1.2241,2654400.0],["1985-06-27",1.2214,1.2296,1.216,1.2241,2238400.0],["1985-06-28",1.2187,1.2241,1.2105,1.2214,1843200.0],["1985-07-01",1.2269,1.2595,1.2241,1.2432,4734400.0],["1985-07-02",1.2459,1.2541,1.2432,1.2486,4011200.0],["1985-07-03",1.2459,1.2595,1.2459,1.2568,3531200.0],["1985-07-05",1.2568,1.2677,1.2568,1.2649,2491200.0],["1985-07-08",1.2595,1.2677,1.2486,1.2513,2870400.0],["1985-07-09",1.2513,1.2595,1.2513,1.2595,4254400.0],["1985-07-10",1.2568,1.2622,1.2405,1.2432,2905600.0],["1985-07-11",1.2432,1.2541,1.235,1.2513,2675200.0],["1985-07-12",1.2513,1.2595,1.2459,1.2595,2268800.0],["1985-07-15",1.2518,1.2738,1.2491,1.2518,2710400.0],["1985-07-16",1.2601,1.2793,1.2518,1.2793,4044800.0],["1985-07-17",1.2876,1.2876,1.2766,1.2876,5848000.0],["1985-07-18",1.2766,1.2876,1.2683,1.2711,3364800.0],["1985-07-19",1.2738,1.2958,1.2601,1.2903,6150400.0],["1985-07-22",1.2958,1.2958,1.2876,1.2958,2579200.0],["1985-07-23",1.2958,1.3041,1.2821,1.2848,4387200.0],["1985-07-24",1.2738,1.2848,1.2738,1.2766,3140800.0],["1985-07-25",1.2793,1.2821,1.2656,1.2821,2419200.0],["1985-07-26",1.2793,1.2821,1.2711,1.2711,2542400.0],["1985-07-29",1.2683,1.2683,1.2573,1.2601,3444800.0],["1985-07-30",1.2546,1.2656,1.2546,1.2601,2124800.0],["1985-07-31",1.2573,1.2628,1.2546,1.2601,2321600.0],["1985-08-01",1.2601,1.2821,1.2518,1.2821,2584000.0],["1985-08-02",1.2848,1.2848,1.2711,1.2738,1697600.0],["1985-08-05",1.2683,1.2711,1.2573,1.2711,2158400.0],["1985-08-06",1.2656,1.2711,1.2435,1.2435,2401600.0],["1985-08-07",1.2325,1.2628,1.2325,1.2573,2193600.0],["1985-08-08",1.2546,1.2628,1.238,1.2601,2564800.0],["1985-08-09",1.2628,1.2711,1.2601,1.2628,2736000.0],["1985-08-12",1.2601,1.2738,1.2601,1.2656,1790400.0],["1985-08-13",1.2711,1.2738,1.2546,1.2656,1700800.0],["1985-08-14",1.2766,1.2766,1.2683,1.2683,1518400.0],["1985-08-15",1.2738,1.2738,1.2573,1.2683,3283200.0],["1985-08-16",1.2683,1.2766,1.2628,1.2766,4214400.0],["1985-08-19",1.2738,1.2821,1.2738,1.2766,1425600.0],["1985-08-20",1.2821,1.3013,1.2766,1.2958,2683200.0],["1985-08-21",1.2903,1.3068,1.2903,1.3013,2907200.0],["1985-08-22",1.2958,1.3013,1.2711,1.2738,2918400.0],["1985-08-23",1.2683,1.2738,1.2656,1.2711,904000.0],["1985-08-26",1.2738,1.2738,1.2601,1.2656,820800.0],["1985-08-27",1.2738,1.2738,1.2628,1.2738,912000.0],["1985-08-28",1.2738,1.2738,1.2628,1.2738,2944000.0],["1985-08-29",1.2711,1.2711,1.2601,1.2628,2745600.0],["1985-08-30",1.2656,1.2683,1.2573,1.2656,2646400.0],["1985-09-03",1.2656,1.2711,1.2601,1.2683,2028800.0],["1985-09-04",1.2711,1.2711,1.2628,1.2683,1616000.0],["1985-09-05",1.2656,1.2738,1.2656,1.2711,2052800.0],["1985-09-06",1.2711,1.2848,1.2711,1.2821,1729600.0],["1985-09-09",1.2766,1.2766,1.2628,1.2683,1278400.0],["1985-09-10",1.2628,1.2711,1.2463,1.2463,1816000.0],["1985-09-11",1.2491,1.2491,1.2215,1.227,3192000.0],["1985-09-12",1.2325,1.2491,1.2325,1.2435,1913600.0],["1985-09-13",1.2463,1.2491,1.2325,1.2435,3003200.0],["1985-09-16",1.238,1.2491,1.2325,1.2491,1065600.0],["1985-09-17",1.2491,1.2601,1.2408,1.2601,2001600.0],["1985-09-18",1.2546,1.2656,1.2491,1.2601,2337600.0],["1985-09-19",1.2601,1.2821,1.2601,1.2683,2521600.0],["1985-09-20",1.2573,1.2656,1.2518,1.2546,3812800.0],["1985-09-23",1.2958,1.2958,1.2656,1.2656,4851200.0],["1985-09-24",1.2656,1.2683,1.2518,1.2656,3870400.0],["1985-09-25",1.2683,1.2821,1.2628,1.2628,4982400.0],["1985-09-26",1.2573,1.2628,1.2546,1.2546,3440000.0],["1985-09-30",1.2518,1.2518,1.238,1.2408,2080000.0],["1985-10-01",1.2298,1.2325,1.2105,1.227,2939200.0],["1985-10-02",1.227,1.2491,1.2243,1.2353,2276800.0],["1985-10-03",1.227,1.2463,1.227,1.2325,2310400.0],["1985-10-04",1.2325,1.238,1.2215,1.238,1712000.0],["1985-10-07",1.2325,1.2491,1.227,1.2435,3078400.0],["1985-10-08",1.2436,1.2573,1.2353,1.2463,2448000.0],["1985-10-09",1.2518,1.2711,1.2463,1.2491,3232000.0],["1985-10-10",1.2435,1.2573,1.2408,1.2573,2288000.0],["1985-10-11",1.2662,1.2662,1.2523,1.2662,3177600.0],["1985-10-14",1.269,1.2829,1.269,1.2829,1529600.0],["1985-10-15",1.2829,1.2829,1.2662,1.2662,2728000.0],["1985-10-16",1.269,1.3107,1.269,1.3107,4873600.0],["1985-10-17",1.308,1.3135,1.294,1.3052,7681600.0],["1985-10-18",1.2996,1.308,1.2968,1.3052,3235200.0],["1985-10-21",1.3024,1.3052,1.2968,1.3024,1816000.0],["1985-10-22",1.3024,1.3135,1.2996,1.308,1409600.0],["1985-10-23",1.3024,1.3274,1.2996,1.3247,3635200.0],["1985-10-24",1.3274,1.3469,1.3191,1.3469,7689600.0],["1985-10-25",1.358,1.3636,1.3441,1.3497,4576000.0],["1985-10-28",1.3608,1.3803,1.3469,1.3803,4609600.0],["1985-10-29",1.3803,1.3914,1.3747,1.3914,5300800.0],["1985-10-30",1.4026,1.4276,1.4026,1.4221,12928000.0],["1985-10-31",1.4137,1.4221,1.4054,1.4109,4027200.0],["1985-11-01",1.4109,1.4304,1.3998,1.4276,4427200.0],["1985-11-04",1.4276,1.436,1.4137,1.436,3744000.0],["1985-11-05",1.4415,1.4916,1.436,1.4833,13833600.0],["1985-11-06",1.4833,1.4861,1.4471,1.4666,6129600.0],["1985-11-07",1.4666,1.4694,1.4554,1.4638,3256000.0],["1985-11-08",1.4638,1.4721,1.4554,1.4694,3553600.0],["1985-11-11",1.4582,1.5028,1.4527,1.5028,3208000.0],["1985-11-12",1.4888,1.4916,1.4721,1.4833,7320000.0],["1985-11-13",1.4805,1.4805,1.4638,1.4666,4017600.0],["1985-11-14",1.461,1.4749,1.4554,1.4721,4084800.0],["1985-11-15",1.4694,1.4694,1.4527,1.4582,6428800.0],["1985-11-18",1.4638,1.4666,1.4499,1.4638,2972800.0],["1985-11-19",1.4638,1.4721,1.461,1.4694,2524800.0],["1985-11-20",1.4666,1.4777,1.461,1.4694,3260800.0],["1985-11-21",1.4749,1.4944,1.4694,1.4916,4017600.0],["1985-11-22",1.4916,1.4972,1.4805,1.4916,2809600.0],["1985-11-25",1.4972,1.4972,1.4805,1.4833,1948800.0],["1985-11-26",1.4888,1.5055,1.4861,1.4916,2865600.0],["1985-11-27",1.4888,1.5,1.4805,1.4861,3057600.0],["1985-11-29",1.5028,1.5028,1.4916,1.4944,3460800.0],["1985-12-02",1.4888,1.4972,1.4833,1.4972,2553600.0],["1985-12-03",1.4916,1.5055,1.4888,1.5,3500800.0],["1985-12-04",1.4944,1.4972,1.4861,1.4888,5776000.0],["1985-12-05",1.5,1.5028,1.4861,1.4888,5459200.0],["1985-12-06",1.4805,1.4972,1.4749,1.4944,3592000.0],["1985-12-09",1.5055,1.5334,1.4944,1.5334,5331200.0],["1985-12-10",1.5334,1.5584,1.5306,1.5556,5617600.0],["1985-12-11",1.5584,1.5918,1.5584,1.5835,7624000.0],["1985-12-12",1.5807,1.5807,1.5167,1.5389,6048000.0],["1985-12-13",1.5362,1.5751,1.5306,1.5668,6760000.0],["1985-12-16",1.5723,1.5862,1.5556,1.5695,6561600.0],["1985-12-17",1.5751,1.5779,1.5417,1.5417,4172800.0],["1985-12-18",1.564,1.564,1.5445,1.5584,4563200.0],["1985-12-19",1.5556,1.5668,1.5473,1.5584,4078400.0],["1985-12-20",1.5584,1.5974,1.5584,1.564,8446400.0],["1985-12-23",1.5751,1.5751,1.5501,1.5528,2601600.0],["1985-12-24",1.5445,1.5501,1.5195,1.5362,2164800.0],["1985-12-26",1.5306,1.5473,1.5306,1.5473,1246400.0],["1985-12-27",1.5528,1.5612,1.5445,1.5501,1811200.0],["1985-12-30",1.5556,1.5779,1.5501,1.5751,2510400.0],["1985-12-31",1.5779,1.5779,1.5528,1.5528,2800000.0],["1986-01-02",1.5528,1.5528,1.5278,1.5417,3772800.0],["1986-01-03",1.5389,1.5612,1.5389,1.5528,3652800.0],["1986-01-06",1.5473,1.5556,1.5389,1.5445,1708800.0],["1986-01-07",1.5362,1.5612,1.5362,1.5362,7260800.0],["1986-01-08",1.5417,1.5417,1.4694,1.4833,5556800.0],["1986-01-09",1.4582,1.4694,1.4304,1.4471,7032000.0],["1986-01-10",1.4499,1.4582,1.436,1.4471,4716800.0],["1986-01-13",1.4471,1.4638,1.436,1.4582,3206400.0],["1986-01-14",1.4749,1.4833,1.4582,1.4833,4196800.0],["1986-01-15",1.4888,1.4972,1.4833,1.4916,3966400.0],["1986-01-16",1.4972,1.5028,1.4694,1.4972,6627200.0],["1986-01-17",1.5174,1.5174,1.4921,1.5174,8662400.0],["1986-01-20",1.5034,1.5118,1.4949,1.5118,1876800.0],["1986-01-21",1.5118,1.5146,1.4978,1.5006,2006400.0],["1986-01-22",1.4978,1.5118,1.4809,1.4837,4033600.0],["1986-01-23",1.4809,1.4949,1.4753,1.4893,3526400.0],["1986-01-24",1.4893,1.4949,1.4697,1.4781,3673600.0],["1986-01-27",1.4781,1.4837,1.4584,1.4697,4454400.0],["1986-01-28",1.4697,1.4697,1.4472,1.4668,10452800.0],["1986-01-29",1.4612,1.4725,1.4472,1.45,12470400.0],["1986-01-30",1.4556,1.4781,1.4331,1.4387,5312000.0],["1986-01-31",1.4416,1.4837,1.4387,1.4809,7180800.0],["1986-02-03",1.4725,1.5259,1.4668,1.5174,3889600.0],["1986-02-04",1.5174,1.5202,1.464,1.4865,3550400.0],["1986-02-05",1.4865,1.4865,1.4584,1.4725,3489600.0],["1986-02-06",1.4725,1.4921,1.4612,1.464,3142400.0],["1986-02-07",1.4612,1.4837,1.45,1.4725,3398400.0],["1986-02-10",1.4809,1.4949,1.4725,1.4921,2716800.0],["1986-02-11",1.4865,1.5034,1.4809,1.4949,2532800.0],["1986-02-12",1.4949,1.4978,1.4612,1.4697,2707200.0],["1986-02-13",1.4697,1.4921,1.45,1.4893,3406400.0],["1986-02-14",1.4921,1.5371,1.4893,1.5371,5089600.0],["1986-02-18",1.5371,1.5371,1.5034,1.5259,4656000.0],["1986-02-19",1.5118,1.5146,1.4697,1.4725,4206400.0],["1986-02-20",1.4668,1.5062,1.45,1.5006,6947200.0],["1986-02-21",1.509,1.5287,1.4865,1.5006,8206400.0],["1986-02-24",1.5174,1.523,1.4921,1.509,6035200.0],["1986-02-25",1.4949,1.5287,1.4921,1.509,3867200.0],["1986-02-26",1.509,1.5174,1.4809,1.4893,4849600.0],["1986-02-27",1.4949,1.5062,1.4781,1.4949,4740800.0],["1986-02-28",1.523,1.5596,1.5174,1.5511,15814400.0],["1986-03-03",1.5511,1.5511,1.5062,1.5174,6404800.0],["1986-03-04",1.509,1.5427,1.5062,1.5146,4691200.0],["1986-03-05",1.509,1.5202,1.4921,1.5062,2982400.0],["1986-03-06",1.5062,1.5455,1.5062,1.5315,4668800.0],["1986-03-07",1.5315,1.5455,1.523,1.5399,4288000.0],["1986-03-10",1.5343,1.5371,1.509,1.5287,2750400.0],["1986-03-11",1.5287,1.5455,1.5146,1.5427,14539200.0],["1986-03-12",1.568,1.6073,1.5568,1.5905,9961600.0],["1986-03-13",1.5961,1.6495,1.5905,1.6467,12475200.0],["1986-03-14",1.6579,1.7141,1.6523,1.7085,12582400.0],["1986-03-17",1.6916,1.7085,1.686,1.6916,5430400.0],["1986-03-18",1.686,1.7282,1.6804,1.7085,6670400.0],["1986-03-19",1.7282,1.7282,1.7029,1.7029,5030400.0],["1986-03-20",1.7057,1.7197,1.6973,1.7141,7561600.0],["1986-03-21",1.7085,1.7141,1.6523,1.6635,8977600.0],["1986-03-24",1.6635,1.6664,1.6186,1.6495,5313600.0],["1986-03-25",1.6467,1.6523,1.627,1.6439,3859200.0],["1986-03-26",1.6495,1.6804,1.6495,1.6748,5001600.0],["1986-03-27",1.6916,1.7085,1.6748,1.6832,4569600.0],["1986-03-31",1.6692,1.6804,1.6495,1.6551,3321600.0],["1986-04-01",1.6467,1.6607,1.6242,1.6354,5225600.0],["1986-04-02",1.6242,1.6748,1.6102,1.6748,4604800.0],["1986-04-03",1.6804,1.6916,1.6017,1.6411,5144000.0],["1986-04-04",1.6551,1.686,1.6411,1.6551,5436800.0],["1986-04-07",1.6635,1.6776,1.6551,1.6579,3113600.0],["1986-04-08",1.686,1.7141,1.6776,1.7001,5908800.0],["1986-04-09",1.7226,1.7282,1.7001,1.7113,5472000.0],["1986-04-10",1.7254,1.7282,1.6748,1.6832,6300800.0],["1986-04-11",1.686,1.6888,1.6635,1.6804,2742400.0],["1986-04-14",1.6929,1.6986,1.6702,1.6929,2208000.0],["1986-04-15",1.6872,1.6929,1.6645,1.673,2238400.0],["1986-04-16",1.6872,1.7184,1.6787,1.7099,3406400.0],["1986-04-17",1.7099,1.7411,1.7014,1.7354,6620800.0],["1986-04-18",1.7326,1.7609,1.673,1.7184,9313600.0],["1986-04-21",1.7241,1.7326,1.7127,1.7212,3624000.0],["1986-04-22",1.7269,1.7269,1.6617,1.6787,6446400.0],["1986-04-23",1.6787,1.6844,1.6503,1.6844,5470400.0],["1986-04-24",1.6957,1.7071,1.6872,1.7042,5694400.0],["1986-04-25",1.7099,1.7127,1.6787,1.7014,4473600.0],["1986-04-28",1.7014,1.7071,1.69,1.7014,2920000.0],["1986-04-29",1.6986,1.7042,1.69,1.6986,4417600.0],["1986-04-30",1.7042,1.7042,1.656,1.6674,3753600.0],["1986-05-01",1.6617,1.6759,1.656,1.6645,4225600.0],["1986-05-02",1.6617,1.6759,1.656,1.656,5126400.0],["1986-05-05",1.656,1.6645,1.639,1.6503,2904000.0],["1986-05-06",1.6589,1.6589,1.622,1.639,3531200.0],["1986-05-07",1.6277,1.6305,1.6135,1.6305,3990400.0],["1986-05-08",1.6333,1.6532,1.6333,1.6532,4302400.0],["1986-05-09",1.639,1.656,1.6362,1.6447,3763200.0],["1986-05-12",1.6447,1.6503,1.6248,1.639,1790400.0],["1986-05-13",1.6418,1.656,1.6305,1.6447,3396800.0],["1986-05-14",1.6447,1.7014,1.639,1.7014,5976000.0],["1986-05-15",1.6957,1.6957,1.6645,1.6645,3841600.0],["1986-05-16",1.6645,1.6815,1.6532,1.6674,3913600.0],["1986-05-19",1.6844,1.6872,1.673,1.6815,2363200.0],["1986-05-20",1.6787,1.7099,1.6759,1.7099,4681600.0],["1986-05-21",1.7014,1.7014,1.6787,1.6787,1731200.0],["1986-05-22",1.7014,1.7127,1.6872,1.7127,5390400.0],["1986-05-23",1.7127,1.7184,1.7099,1.7127,5220800.0],["1986-05-27",1.7127,1.7468,1.7071,1.7468,7808000.0],["1986-05-28",1.7524,1.8091,1.7524,1.7978,8561600.0],["1986-05-29",1.7921,1.795,1.7581,1.7694,5905600.0],["1986-05-30",1.7496,1.7723,1.7468,1.7666,3564800.0],["1986-06-02",1.7609,1.7666,1.7297,1.7468,2992000.0],["1986-06-03",1.7411,1.7524,1.7212,1.7383,3552000.0],["1986-06-04",1.7383,1.7383,1.7099,1.7354,4516800.0],["1986-06-05",1.7354,1.7524,1.7127,1.7524,6884800.0],["1986-06-06",1.7524,1.7666,1.7439,1.7638,5163200.0],["1986-06-09",1.7468,1.7524,1.7184,1.7212,6121600.0],["1986-06-10",1.7127,1.7212,1.6929,1.7127,4049600.0],["1986-06-11",1.7156,1.7156,1.6872,1.7071,3742400.0],["1986-06-12",1.7071,1.7071,1.69,1.7014,2472000.0],["1986-06-13",1.7042,1.7468,1.6986,1.7269,6449600.0],["1986-06-16",1.7326,1.7439,1.7184,1.7241,3897600.0],["1986-06-17",1.7354,1.7411,1.7042,1.7042,5961600.0],["1986-06-18",1.7156,1.7439,1.6986,1.7354,3808000.0],["1986-06-19",1.7326,1.7609,1.7212,1.7383,4180800.0],["1986-06-20",1.7383,1.7609,1.7383,1.7581,9976000.0],["1986-06-23",1.7524,1.7581,1.7354,1.7439,4177600.0],["1986-06-24",1.7411,1.778,1.7297,1.7609,4603200.0],["1986-06-25",1.7694,1.7978,1.7694,1.7893,5129600.0],["1986-06-26",1.7921,1.7921,1.7694,1.7723,3086400.0],["1986-06-27",1.7666,1.7836,1.7666,1.7808,1827200.0],["1986-06-30",1.7836,1.829,1.778,1.8177,4273600.0],["1986-07-01",1.8148,1.8574,1.812,1.8517,6249600.0],["1986-07-02",1.8545,1.8715,1.8432,1.8545,4172800.0],["1986-07-03",1.8545,1.8545,1.8177,1.8233,2560000.0],["1986-07-07",1.8148,1.8148,1.7524,1.7609,4531200.0],["1986-07-08",1.7553,1.7581,1.7156,1.7269,5680000.0],["1986-07-09",1.7326,1.7411,1.7269,1.7354,3966400.0],["1986-07-10",1.7496,1.7496,1.7127,1.7297,5769600.0],["1986-07-11",1.7354,1.7496,1.7241,1.7468,3681600.0],["1986-07-14",1.7279,1.7593,1.725,1.7279,4462400.0],["1986-07-15",1.7279,1.7622,1.7193,1.725,6278400.0],["1986-07-16",1.7307,1.7479,1.7222,1.7307,3940800.0],["1986-07-17",1.7365,1.7393,1.6964,1.6964,4625600.0],["1986-07-18",1.705,1.7193,1.6506,1.6535,7454400.0],["1986-07-21",1.6621,1.6821,1.6621,1.6707,5321600.0],["1986-07-22",1.6649,1.7079,1.6649,1.6792,3460800.0],["1986-07-23",1.6735,1.705,1.6707,1.705,5675200.0],["1986-07-24",1.7021,1.7136,1.6936,1.705,2811200.0],["1986-07-25",1.7164,1.7708,1.7164,1.7622,4342400.0],["1986-07-28",1.7622,1.7651,1.7164,1.7164,5110400.0],["1986-07-29",1.7393,1.7479,1.7136,1.7393,3334400.0],["1986-07-30",1.7508,1.7965,1.7422,1.7565,6198400.0],["1986-07-31",1.7593,1.7765,1.7565,1.7708,5841600.0],["1986-08-01",1.7708,1.7822,1.7622,1.7679,3129600.0],["1986-08-04",1.7622,1.8194,1.7222,1.7765,3900800.0],["1986-08-05",1.7822,1.8051,1.7794,1.788,3212800.0],["1986-08-06",1.788,1.8137,1.7851,1.8108,3382400.0],["1986-08-07",1.8051,1.8108,1.7679,1.7765,4387200.0],["1986-08-08",1.7794,1.7822,1.7393,1.7565,2134400.0],["1986-08-11",1.7565,1.7679,1.7393,1.7393,3075200.0],["1986-08-12",1.7508,1.7593,1.7164,1.7593,6280000.0],["1986-08-13",1.7593,1.7794,1.7536,1.7536,4465600.0],["1986-08-14",1.7565,1.7622,1.7365,1.7479,2969600.0],["1986-08-15",1.7508,1.7737,1.745,1.7737,5864000.0],["1986-08-18",1.8023,1.8051,1.7822,1.8051,7241600.0],["1986-08-19",1.8051,1.808,1.7794,1.7908,3128000.0],["1986-08-20",1.7822,1.7851,1.7622,1.7679,3483200.0],["1986-08-21",1.7737,1.7822,1.7593,1.7765,2673600.0],["1986-08-22",1.7822,1.7937,1.7679,1.7937,1678400.0],["1986-08-25",1.7937,1.7937,1.7622,1.7622,2721600.0],["1986-08-26",1.7851,1.8166,1.7765,1.8137,3828800.0],["1986-08-27",1.8137,1.8223,1.7965,1.8194,4156800.0],["1986-08-28",1.8166,1.8452,1.8137,1.8309,4704000.0],["1986-08-29",1.8251,1.8452,1.8194,1.8309,2582400.0],["1986-09-02",1.8309,1.8423,1.788,1.7937,5040000.0],["1986-09-03",1.788,1.8023,1.7765,1.788,5406400.0],["1986-09-04",1.788,1.8051,1.7794,1.8023,3835200.0],["1986-09-05",1.7908,1.7937,1.7393,1.7508,7720000.0],["1986-09-08",1.7336,1.7508,1.7336,1.7422,4464000.0],["1986-09-09",1.7393,1.7622,1.7365,1.7508,3142400.0],["1986-09-10",1.7508,1.7765,1.745,1.7622,4030400.0],["1986-09-11",1.7536,1.7536,1.6249,1.6735,10755200.0],["1986-09-12",1.6735,1.6735,1.6392,1.6478,8750400.0],["1986-09-15",1.6478,1.6564,1.6249,1.6449,4873600.0],["1986-09-16",1.6449,1.6535,1.6249,1.6392,4603200.0],["1986-09-17",1.6363,1.6421,1.5848,1.5848,4294400.0],["1986-09-18",1.5877,1.5906,1.5477,1.5791,4904000.0],["1986-09-19",1.5791,1.5848,1.5505,1.5505,6534400.0],["1986-09-22",1.5648,1.5648,1.5505,1.5648,4451200.0],["1986-09-23",1.5677,1.5848,1.5534,1.5677,3020800.0],["1986-09-24",1.5734,1.5848,1.5562,1.5705,10374400.0],["1986-09-25",1.5677,1.5677,1.519,1.5276,5398400.0],["1986-09-26",1.5219,1.5362,1.5133,1.519,4694400.0],["1986-09-29",1.519,1.5419,1.5076,1.5391,3470400.0],["1986-09-30",1.5562,1.562,1.5419,1.5505,3172800.0],["1986-10-01",1.5505,1.582,1.5448,1.5591,3832000.0],["1986-10-02",1.5562,1.5791,1.5534,1.5677,2326400.0],["1986-10-03",1.5734,1.602,1.562,1.5763,2803200.0],["1986-10-06",1.5705,1.602,1.5648,1.5934,2292800.0],["1986-10-07",1.582,1.5906,1.5648,1.582,2673600.0],["1986-10-08",1.582,1.6249,1.5791,1.6192,4456000.0],["1986-10-09",1.6163,1.6535,1.6163,1.622,6612800.0],["1986-10-10",1.6077,1.6335,1.6077,1.6278,2286400.0],["1986-10-13",1.622,1.6392,1.6163,1.6392,1419200.0],["1986-10-14",1.6421,1.6621,1.6278,1.6535,3772800.0],["1986-10-15",1.6478,1.6649,1.6335,1.6621,4150400.0],["1986-10-16",1.6649,1.6907,1.6621,1.685,5068800.0],["1986-10-17",1.6792,1.6907,1.6678,1.6707,5393600.0],["1986-10-20",1.6574,1.6747,1.6401,1.6574,2664000.0],["1986-10-21",1.6545,1.6689,1.6429,1.6458,2459200.0],["1986-10-22",1.6401,1.6574,1.6343,1.6516,4836800.0],["1986-10-23",1.6574,1.7036,1.6516,1.6863,6211200.0],["1986-10-24",1.6805,1.692,1.6603,1.6891,6278400.0],["1986-10-27",1.6834,1.7007,1.6689,1.7007,5540800.0],["1986-10-28",1.6949,1.7065,1.6891,1.7007,3217600.0],["1986-10-29",1.7036,1.7296,1.692,1.7267,4321600.0],["1986-10-30",1.7527,1.7527,1.7296,1.744,5038400.0],["1986-10-31",1.7325,1.7411,1.7209,1.7325,3014400.0],["1986-11-03",1.7613,1.7729,1.744,1.7729,7464000.0],["1986-11-04",1.7613,1.7758,1.7556,1.7671,3617600.0],["1986-11-05",1.7613,1.7815,1.7584,1.7729,4216000.0],["1986-11-06",1.7758,1.7787,1.7613,1.7758,3534400.0],["1986-11-07",1.77,1.77,1.7527,1.7556,4913600.0],["1986-11-10",1.7613,1.7613,1.7411,1.7469,2334400.0],["1986-11-11",1.7556,1.7642,1.7498,1.7498,1507200.0],["1986-11-12",1.7556,1.77,1.7469,1.77,4937600.0],["1986-11-13",1.77,1.7729,1.7267,1.744,4920000.0],["1986-11-14",1.744,1.7469,1.7036,1.7209,7219200.0],["1986-11-17",1.7036,1.7238,1.6978,1.7036,3422400.0],["1986-11-18",1.6978,1.7036,1.6603,1.6632,4992000.0],["1986-11-19",1.6574,1.7065,1.6545,1.6978,3644800.0],["1986-11-20",1.7036,1.7325,1.6978,1.7238,6243200.0],["1986-11-21",1.7411,1.7758,1.7353,1.77,9628800.0],["1986-11-24",1.7729,1.8191,1.77,1.8018,6456000.0],["1986-11-25",1.7931,1.7989,1.7729,1.7873,4377600.0],["1986-11-26",1.8018,1.8046,1.7902,1.8018,4532800.0],["1986-11-28",1.8018,1.8075,1.7873,1.796,2163200.0],["1986-12-01",1.8018,1.8075,1.7729,1.8075,3782400.0],["1986-12-02",1.8075,1.8682,1.8075,1.8624,8856000.0],["1986-12-03",1.8624,1.8711,1.8191,1.8306,7486400.0],["1986-12-04",1.8191,1.8422,1.8104,1.822,3025600.0],["1986-12-05",1.8191,1.8364,1.7844,1.796,4192000.0],["1986-12-08",1.796,1.8133,1.7787,1.7989,5579200.0],["1986-12-09",1.796,1.8046,1.7844,1.7844,5339200.0],["1986-12-10",1.7787,1.8133,1.7787,1.8104,5398400.0],["1986-12-11",1.8191,1.8306,1.7787,1.8191,5956800.0],["1986-12-12",1.8075,1.822,1.7815,1.7815,3100800.0],["1986-12-15",1.7671,1.8364,1.7584,1.8335,4713600.0],["1986-12-16",1.8335,1.8624,1.8277,1.8537,11793600.0],["1986-12-17",1.8422,1.8508,1.8133,1.822,3436800.0],["1986-12-18",1.8191,1.8393,1.8133,1.8249,3220800.0],["1986-12-19",1.8249,1.8537,1.8133,1.8422,17440000.0],["1986-12-22",1.8422,1.8537,1.8249,1.8537,4689600.0],["1986-12-23",1.8566,1.8711,1.8249,1.8277,8976000.0],["1986-12-24",1.8335,1.8451,1.8249,1.8335,2481600.0],["1986-12-26",1.8335,1.8364,1.8249,1.8277,907200.0],["1986-12-29",1.8162,1.822,1.7989,1.8075,2321600.0],["1986-12-30",1.8046,1.8104,1.7815,1.7844,2920000.0],["1986-12-31",1.7844,1.796,1.7469,1.7642,5176000.0],["1987-01-02",1.7729,1.796,1.7729,1.7931,2291200.0],["1987-01-05",1.8075,1.848,1.8046,1.8364,5204800.0],["1987-01-06",1.8393,1.8393,1.8046,1.822,4758400.0],["1987-01-07",1.8277,1.8422,1.822,1.8249,4532800.0],["1987-01-08",1.8306,1.8537,1.8104,1.848,8769600.0],["1987-01-09",1.848,1.8566,1.8393,1.8508,6235200.0],["1987-01-12",1.848,1.8826,1.8451,1.8682,6537600.0],["1987-01-13",1.8624,1.8826,1.8566,1.8653,5140800.0],["1987-01-14",1.8508,1.8913,1.848,1.8855,5180800.0],["1987-01-15",1.8942,1.9577,1.8826,1.9404,6848000.0],["1987-01-16",1.9794,1.9881,1.9357,1.9794,14910400.0],["1987-01-19",1.9561,2.0026,1.9444,1.9735,4281600.0],["1987-01-20",1.9794,2.0026,1.9502,1.9852,5232000.0],["1987-01-21",1.9764,2.0259,1.9735,1.9794,7196800.0],["1987-01-22",1.9794,2.0579,1.9764,2.0492,5712000.0],["1987-01-23",2.0841,2.1191,1.9328,1.9794,13907200.0],["1987-01-26",1.9968,2.0434,1.9648,2.023,6052800.0],["1987-01-27",2.0609,2.0696,1.9968,2.0318,8953600.0],["1987-01-28",2.0376,2.0609,2.0201,2.0434,7896000.0],["1987-01-29",2.0492,2.0492,1.9997,2.0347,5305600.0],["1987-01-30",2.0347,2.0579,2.0143,2.0492,3448000.0],["1987-02-02",2.055,2.055,2.0085,2.0114,3960000.0],["1987-02-03",2.0318,2.0463,2.0085,2.0201,4419200.0],["1987-02-04",2.0259,2.0288,1.9968,2.0114,7801600.0],["1987-02-05",2.0201,2.0201,1.991,2.0026,4016000.0],["1987-02-06",2.0085,2.0114,1.9881,1.9968,2964800.0],["1987-02-09",2.0026,2.0172,1.9939,2.0143,3884800.0],["1987-02-10",2.0143,2.0201,1.9881,2.0056,4316800.0],["1987-02-11",2.0085,2.0172,1.9852,2.0026,4190400.0],["1987-02-12",2.0085,2.0201,1.9677,1.9794,6795200.0],["1987-02-13",1.9881,2.0376,1.9706,2.0026,5116800.0],["1987-02-17",2.0143,2.0667,2.0143,2.0667,6188800.0],["1987-02-18",2.0783,2.0841,2.0405,2.0667,7494400.0],["1987-02-19",2.0696,2.0783,2.0405,2.0579,4836800.0],["1987-02-20",2.0609,2.0638,2.0143,2.0259,7228800.0],["1987-02-23",2.0143,2.0288,1.9677,1.9968,5744000.0],["1987-02-24",2.0143,2.0143,1.9852,1.9881,3097600.0],["1987-02-25",1.9823,2.0114,1.9823,1.9939,6166400.0],["1987-02-26",1.991,2.0026,1.9735,1.9852,4448000.0],["1987-02-27",1.9939,2.0201,1.9794,2.0201,5716800.0],["1987-03-02",2.0201,2.0434,1.991,1.9939,5321600.0],["1987-03-03",2.0026,2.0056,1.9852,1.9968,2796800.0],["1987-03-04",2.0026,2.0405,1.9823,2.0259,5920000.0],["1987-03-05",2.0463,2.1191,2.0405,2.1191,8622400.0],["1987-03-06",2.1103,2.1133,2.0609,2.0696,8710400.0],["1987-03-09",2.0754,2.1365,2.0521,2.1365,6827200.0],["1987-03-10",2.122,2.1307,2.0987,2.1307,6993600.0],["1987-03-11",2.1394,2.1482,2.1074,2.1365,8283200.0],["1987-03-12",2.1365,2.1715,2.1249,2.1569,6313600.0],["1987-03-13",2.1482,2.2501,2.1365,2.1569,6710400.0],["1987-03-16",2.1424,2.1424,2.1016,2.1133,5896000.0],["1987-03-17",2.122,2.1394,2.1133,2.1365,6030400.0],["1987-03-18",2.1395,2.1656,2.122,2.1598,7166400.0],["1987-03-19",2.154,2.1889,2.1453,2.1802,4950400.0],["1987-03-20",2.1773,2.2064,2.1656,2.1889,9667200.0],["1987-03-23",2.2093,2.2239,2.1918,2.2122,9398400.0],["1987-03-24",2.2064,2.218,2.1948,2.2064,6456000.0],["1987-03-25",2.1918,2.2035,2.1773,2.1773,4753600.0],["1987-03-26",2.2006,2.2064,2.1744,2.1802,4241600.0],["1987-03-27",2.1948,2.2035,2.1715,2.1889,6076800.0],["1987-03-30",2.0958,2.1482,2.0929,2.122,8945600.0],["1987-03-31",2.154,2.1598,2.1336,2.1424,5457600.0],["1987-04-01",2.1191,2.1831,2.1133,2.1627,5406400.0],["1987-04-02",2.1686,2.1802,2.1453,2.1598,5059200.0],["1987-04-03",2.1569,2.2908,2.1307,2.2646,7864000.0],["1987-04-06",2.2472,2.2617,2.2355,2.253,5144000.0],["1987-04-07",2.2501,2.2588,2.2122,2.2122,5368000.0],["1987-04-08",2.218,2.2559,2.1889,2.2122,6161600.0],["1987-04-09",2.2122,2.2355,2.1656,2.1715,6524800.0],["1987-04-10",2.154,2.1744,2.1365,2.1598,8488000.0],["1987-04-13",2.1627,2.1773,2.0667,2.0871,8144000.0],["1987-04-14",2.0929,2.0958,1.9794,2.0085,12870400.0],["1987-04-15",2.0434,2.0725,2.0085,2.055,6265600.0],["1987-04-16",2.0667,2.0958,2.0434,2.0492,10510400.0],["1987-04-20",2.0416,2.0885,2.0181,2.0416,6027200.0],["1987-04-21",2.0181,2.1296,2.0005,2.1296,7302400.0],["1987-04-22",2.1296,2.1648,2.0651,2.0651,7403200.0],["1987-04-23",2.1003,2.1179,2.0563,2.0768,5803200.0],["1987-04-24",2.0709,2.0709,2.0064,2.0357,7907200.0],["1987-04-27",1.9947,2.0357,1.9741,2.0064,10244800.0],["1987-04-28",2.0064,2.0328,1.9712,1.9712,5835200.0],["1987-04-29",1.9888,1.9947,1.9595,1.9683,6657600.0],["1987-04-30",1.9741,1.9976,1.9712,1.9888,5641600.0],["1987-05-01",1.9888,1.9917,1.9477,1.9536,3964800.0],["1987-05-04",1.9536,1.98,1.9419,1.9683,4985600.0],["1987-05-05",1.9859,2.0269,1.98,2.0269,6334400.0],["1987-05-06",2.0269,2.0328,1.9947,2.0005,8081600.0],["1987-05-07",1.9947,2.1061,1.9741,2.0856,14920000.0],["1987-05-08",2.1589,2.2059,2.1501,2.1971,28672000.0],["1987-05-11",2.2293,2.2675,2.1619,2.1619,15833600.0],["1987-05-12",2.1619,2.1795,2.1531,2.1795,9880000.0],["1987-05-13",2.1795,2.1824,2.1355,2.1619,5512000.0],["1987-05-14",2.1677,2.1707,2.1267,2.1384,7448000.0],["1987-05-15",2.1091,2.1296,2.1003,2.1091,10580800.0],["1987-05-18",2.1032,2.1091,2.0797,2.0885,6164800.0],["1987-05-19",2.1061,2.1237,2.024,2.0592,8443200.0],["1987-05-20",2.0475,2.0915,2.0475,2.0709,9355200.0],["1987-05-21",2.0885,2.0944,2.0123,2.0299,6422400.0],["1987-05-22",2.0533,2.068,2.0475,2.0651,4569600.0],["1987-05-26",2.1355,2.1707,2.1179,2.1677,7244800.0],["1987-05-27",2.1531,2.1677,2.1267,2.1443,4144000.0],["1987-05-28",2.1472,2.1883,2.112,2.1707,4998400.0],["1987-05-29",2.1941,2.2029,2.1296,2.1472,5990400.0],["1987-06-01",2.1765,2.1883,2.1531,2.1589,7347200.0],["1987-06-02",2.1648,2.2,2.1472,2.1648,7609600.0],["1987-06-03",2.1824,2.2059,2.1765,2.1941,5824000.0],["1987-06-04",2.2,2.2029,2.1677,2.1883,5614400.0],["1987-06-05",2.1824,2.1853,2.1677,2.1677,3395200.0],["1987-06-08",2.1648,2.2059,2.1501,2.2059,4675200.0],["1987-06-09",2.2088,2.2088,2.1853,2.2,7451200.0],["1987-06-10",2.2088,2.2616,2.2,2.2381,10089600.0],["1987-06-11",2.2763,2.2851,2.2381,2.244,10731200.0],["1987-06-12",2.2587,2.3115,2.2587,2.2997,13424000.0],["1987-06-15",2.3173,2.3203,2.288,2.3056,10833600.0],["1987-06-16",2.3115,2.332,2.2939,2.332,5316800.0],["1987-06-17",2.332,2.332,2.2851,2.2851,9123200.0],["1987-06-18",2.2821,2.2851,2.2704,2.2733,8153600.0],["1987-06-19",2.2733,2.288,2.2557,2.2763,11569600.0],["1987-06-22",2.2792,2.3144,2.2763,2.3144,8475200.0],["1987-06-23",2.3232,2.3232,2.2909,2.3144,7257600.0],["1987-06-24",2.3056,2.3291,2.2968,2.3056,3289600.0],["1987-06-25",2.3115,2.332,2.2997,2.3232,5454400.0],["1987-06-26",2.288,2.2997,2.2675,2.2792,5148800.0],["1987-06-29",2.2733,2.3056,2.2704,2.2997,3612800.0],["1987-06-30",2.2997,2.3056,2.2675,2.2997,8428800.0],["1987-07-01",2.288,2.288,2.2469,2.2499,3952000.0],["1987-07-02",2.2675,2.2704,2.2528,2.2557,4364800.0],["1987-07-06",2.2675,2.2733,2.2293,2.2499,6272000.0],["1987-07-07",2.2469,2.2763,2.2469,2.2675,5150400.0],["1987-07-08",2.2469,2.2587,2.2176,2.2264,7523200.0],["1987-07-09",2.2381,2.2528,2.2117,2.2176,6998400.0],["1987-07-10",2.2235,2.2323,2.2,2.2059,5577600.0],["1987-07-13",2.2059,2.2176,2.1912,2.2176,5956800.0],["1987-07-14",2.2293,2.244,2.2147,2.244,4448000.0],["1987-07-15",2.2176,2.2411,2.2176,2.2352,5161600.0],["1987-07-16",2.2381,2.2381,2.2117,2.2205,3886400.0],["1987-07-17",2.2235,2.2323,2.2147,2.2293,15217600.0],["1987-07-20",2.1714,2.2187,2.1685,2.1714,6462400.0],["1987-07-21",2.1626,2.1832,2.1448,2.1714,5395200.0],["1987-07-22",2.1862,2.1951,2.1685,2.1803,3659200.0],["1987-07-23",2.1862,2.1921,2.1714,2.1832,2958400.0],["1987-07-24",2.1803,2.1803,2.1626,2.1744,2316800.0],["1987-07-27",2.1803,2.1803,2.1507,2.1537,3240000.0],["1987-07-28",2.1685,2.1744,2.1448,2.1626,7132800.0],["1987-07-29",2.1685,2.1862,2.1537,2.1803,7190400.0],["1987-07-30",2.1832,2.2157,2.1803,2.198,9060800.0],["1987-07-31",2.2098,2.2246,2.1862,2.201,5880000.0],["1987-08-03",2.1685,2.198,2.1566,2.1566,7672000.0],["1987-08-04",2.1626,2.1862,2.1566,2.1862,7097600.0],["1987-08-05",2.2039,2.2453,2.201,2.2453,11185600.0],["1987-08-06",2.2571,2.3103,2.2512,2.3073,9278400.0],["1987-08-07",2.3044,2.328,2.2866,2.2866,8433600.0],["1987-08-10",2.2925,2.3044,2.2807,2.2985,7880000.0],["1987-08-11",2.3103,2.3369,2.3073,2.325,13966400.0],["1987-08-12",2.331,2.3575,2.3221,2.3487,14382400.0],["1987-08-13",2.3487,2.3989,2.3487,2.3871,10820800.0],["1987-08-14",2.3871,2.4107,2.3812,2.4048,8084800.0],["1987-08-17",2.4048,2.4196,2.3753,2.4107,7110400.0],["1987-08-18",2.3871,2.4019,2.3339,2.3575,9875200.0],["1987-08-19",2.3605,2.3694,2.3398,2.3664,5748800.0],["1987-08-20",2.3694,2.4078,2.3634,2.4019,8195200.0],["1987-08-21",2.3989,2.4166,2.3575,2.3959,13481600.0],["1987-08-24",2.393,2.4048,2.3634,2.3782,6019200.0],["1987-08-25",2.3989,2.4078,2.3782,2.39,8644800.0],["1987-08-26",2.4048,2.4048,2.3546,2.3575,5337600.0],["1987-08-27",2.3605,2.39,2.3457,2.3782,3520000.0],["1987-08-28",2.3841,2.39,2.3634,2.3634,4483200.0],["1987-08-31",2.3575,2.4314,2.3575,2.4225,10001600.0],["1987-09-01",2.4314,2.4432,2.2925,2.328,11030400.0],["1987-09-02",2.3044,2.3457,2.2866,2.331,10676800.0],["1987-09-03",2.3546,2.3575,2.263,2.3044,6654400.0],["1987-09-04",2.3103,2.328,2.2512,2.263,4168000.0],["1987-09-08",2.2571,2.2925,2.2512,2.2541,9993600.0],["1987-09-09",2.2541,2.2925,2.2423,2.2571,7729600.0],["1987-09-10",2.2925,2.3044,2.2778,2.2925,7214400.0],["1987-09-11",2.3044,2.3398,2.3044,2.328,7424000.0],["1987-09-14",2.3457,2.3605,2.3398,2.3605,7724800.0],["1987-09-15",2.3546,2.3575,2.328,2.331,4235200.0],["1987-09-16",2.3162,2.3369,2.263,2.2807,8195200.0],["1987-09-17",2.3103,2.3103,2.2807,2.2866,8028800.0],["1987-09-18",2.3044,2.3103,2.2807,2.2925,8908800.0],["1987-09-21",2.3073,2.331,2.2571,2.263,7622400.0],["1987-09-22",2.2571,2.3398,2.2394,2.3398,9182400.0],["1987-09-23",2.3398,2.3575,2.3103,2.3457,8006400.0],["1987-09-24",2.328,2.3516,2.3221,2.3369,3593600.0],["1987-09-25",2.3339,2.3369,2.3103,2.331,5249600.0],["1987-09-28",2.3753,2.393,2.3457,2.3753,9326400.0],["1987-09-29",2.3753,2.4048,2.3516,2.4048,6585600.0],["1987-09-30",2.393,2.3989,2.3516,2.3871,7905600.0],["1987-10-01",2.3871,2.4314,2.3871,2.3959,7507200.0],["1987-10-02",2.3959,2.4078,2.3812,2.3812,4787200.0],["1987-10-05",2.3871,2.4462,2.3723,2.4462,5902400.0],["1987-10-06",2.4107,2.4225,2.3398,2.3516,9880000.0],["1987-10-07",2.3575,2.3959,2.3339,2.3575,8289600.0],["1987-10-08",2.3723,2.3753,2.331,2.331,6916800.0],["1987-10-09",2.3221,2.3487,2.2955,2.2985,5574400.0],["1987-10-12",2.3103,2.328,2.2866,2.3044,6172800.0],["1987-10-13",2.3162,2.3457,2.2512,2.3339,10169600.0],["1987-10-14",2.2925,2.3044,2.2216,2.2216,11011200.0],["1987-10-15",2.1862,2.2098,2.1419,2.1419,19694400.0],["1987-10-16",2.1566,2.1626,2.006,2.0089,17912000.0],["1987-10-19",1.6677,1.9774,1.4294,1.4622,25760000.0],["1987-10-20",1.8582,1.8582,1.5247,1.7868,28676800.0],["1987-10-21",1.9297,1.9595,1.8374,1.9297,19865600.0],["1987-10-22",1.7868,1.8702,1.7868,1.8553,14929600.0],["1987-10-23",1.8821,2.0012,1.8821,1.9535,17446400.0],["1987-10-26",1.8999,1.9059,1.8404,1.894,7947200.0],["1987-10-27",1.9357,1.9714,1.8999,1.9446,9660800.0],["1987-10-28",1.8761,1.9714,1.8702,1.9148,9716800.0],["1987-10-29",1.9535,2.0846,1.9238,2.031,10678400.0],["1987-10-30",2.0548,2.1322,2.0488,2.1024,12302400.0],["1987-11-02",2.0756,2.0965,2.0607,2.0697,7497600.0],["1987-11-03",2.0429,2.0459,1.9357,2.025,7859200.0],["1987-11-04",2.025,2.0488,2.0012,2.025,11580800.0],["1987-11-05",2.0191,2.1024,2.0191,2.0727,10307200.0],["1987-11-06",2.0846,2.1024,2.028,2.028,5001600.0],["1987-11-09",2.0071,2.022,1.9893,1.9952,4440000.0],["1987-11-10",1.9893,2.0101,1.9655,1.9744,6854400.0],["1987-11-11",2.0012,2.025,1.9952,2.022,5460800.0],["1987-11-12",2.0905,2.1024,2.0786,2.1024,8628800.0],["1987-11-13",2.0846,2.0875,2.0429,2.0429,4136000.0],["1987-11-16",2.0667,2.0786,2.0399,2.0488,2814400.0],["1987-11-17",2.025,2.031,1.9982,2.022,3752000.0],["1987-11-18",2.025,2.0697,1.9952,2.0607,6168000.0],["1987-11-19",2.0488,2.0697,2.0131,2.0429,4147200.0],["1987-11-20",2.025,2.0548,2.0101,2.0488,6832000.0],["1987-11-23",2.031,2.0607,2.025,2.0607,3395200.0],["1987-11-24",2.0727,2.0935,2.0697,2.0876,5385600.0],["1987-11-25",2.0875,2.0935,2.0399,2.0459,3161600.0],["1987-11-27",2.0369,2.0459,2.0161,2.0161,2043200.0],["1987-11-30",1.9774,1.9774,1.8999,1.9387,8332800.0],["1987-12-01",1.9744,1.9744,1.9446,1.9476,4737600.0],["1987-12-02",1.9535,1.9714,1.9357,1.9506,4721600.0],["1987-12-03",1.9506,1.9535,1.8404,1.8404,5849600.0],["1987-12-04",1.8463,1.8642,1.8106,1.8582,6848000.0],["1987-12-07",1.8702,1.9059,1.8642,1.9059,4235200.0],["1987-12-08",1.8999,1.9952,1.8999,1.9952,7756800.0],["1987-12-09",1.9833,2.0607,1.9803,2.0339,8488000.0],["1987-12-10",2.0012,2.0459,1.9803,1.9952,6436800.0],["1987-12-11",1.9833,2.0071,1.9655,1.9893,3705600.0],["1987-12-14",1.9744,2.0607,1.9744,2.0607,4889600.0],["1987-12-15",2.0548,2.0727,2.0488,2.0667,6252800.0],["1987-12-16",2.0667,2.1024,2.0548,2.1024,6240000.0],["1987-12-17",2.1143,2.1203,2.0488,2.0518,4849600.0],["1987-12-18",2.0727,2.1054,2.0488,2.0846,10104000.0],["1987-12-21",2.0816,2.0875,2.0697,2.0756,2494400.0],["1987-12-22",2.0697,2.0697,2.028,2.0518,4940800.0],["1987-12-23",2.0727,2.0965,2.0607,2.0905,3108800.0],["1987-12-24",2.0786,2.0905,2.0637,2.0905,1318400.0],["1987-12-28",2.0488,2.0548,2.0191,2.031,2198400.0],["1987-12-29",2.031,2.0429,2.0012,2.0071,2662400.0],["1987-12-30",2.0131,2.025,2.0042,2.0131,3137600.0],["1987-12-31",2.0012,2.0369,1.9923,2.0339,4190400.0],["1988-01-04",2.0399,2.0935,2.0399,2.0727,4748800.0],["1988-01-05",2.0905,2.0965,2.0488,2.0607,5433600.0],["1988-01-06",2.0607,2.0667,2.0339,2.0548,4632000.0],["1988-01-07",2.0429,2.0905,2.031,2.0816,4115200.0],["1988-01-08",2.0756,2.0846,1.9535,1.9595,6475200.0],["1988-01-11",1.9833,2.0012,1.9506,1.9774,5283200.0],["1988-01-12",1.9774,1.9893,1.9476,1.9893,5448000.0],["1988-01-13",1.9803,2.0488,1.9655,2.031,7147200.0],["1988-01-14",2.0339,2.0518,2.0191,2.025,4244800.0],["1988-01-15",2.0298,2.0899,2.0298,2.0298,9168000.0],["1988-01-18",2.0538,2.0689,2.0418,2.0689,3139200.0],["1988-01-19",2.0568,2.0869,2.0358,2.0448,4542400.0],["1988-01-20",2.0388,2.0448,1.9878,2.0088,5600000.0],["1988-01-21",2.0208,2.0268,1.9578,1.9908,5024000.0],["1988-01-22",1.9998,2.0088,1.9788,1.9998,3475200.0],["1988-01-25",2.0118,2.0628,2.0088,2.0508,3416000.0],["1988-01-26",2.0358,2.0568,2.0208,2.0358,4921600.0],["1988-01-27",2.0478,2.0658,1.9878,2.0238,8030400.0],["1988-01-28",2.0268,2.0418,2.0028,2.0298,3750400.0],["1988-01-29",2.0418,2.0478,2.0118,2.0388,4120000.0],["1988-02-01",2.0568,2.0568,2.0238,2.0298,3924800.0],["1988-02-02",2.0268,2.0358,1.9968,2.0148,3544000.0],["1988-02-03",2.0178,2.0388,1.9547,1.9698,4065600.0],["1988-02-04",1.9698,1.9788,1.9457,1.9457,4299200.0],["1988-02-05",1.9638,1.9758,1.9457,1.9487,3971200.0],["1988-02-08",1.9277,1.9487,1.9157,1.9487,4625600.0],["1988-02-09",1.9578,1.9698,1.9517,1.9668,4091200.0],["1988-02-10",1.9698,2.0118,1.9578,2.0088,4235200.0],["1988-02-11",2.0088,2.0118,1.9758,1.9878,2468800.0],["1988-02-12",1.9938,2.0268,1.9908,2.0148,4827200.0],["1988-02-16",2.0028,2.0358,1.9878,2.0358,3606400.0],["1988-02-17",2.0298,2.0538,1.9998,2.0118,4584000.0],["1988-02-18",2.0118,2.0118,1.9728,1.9758,3065600.0],["1988-02-19",1.9698,1.9908,1.9638,1.9818,5264000.0],["1988-02-22",1.9848,2.0058,1.9638,1.9998,3988800.0],["1988-02-23",2.0058,2.0178,1.9818,1.9968,4078400.0],["1988-02-24",1.9968,2.0058,1.9698,1.9848,5478400.0],["1988-02-25",1.9818,2.0238,1.9698,1.9728,7038400.0],["1988-02-26",1.9698,1.9878,1.9578,1.9758,2526400.0],["1988-02-29",1.9938,2.0298,1.9818,2.0238,5267200.0],["1988-03-01",2.0238,2.0238,1.9848,2.0058,6257600.0],["1988-03-02",2.0058,2.0178,1.9457,1.9547,7692800.0],["1988-03-03",1.9698,1.9878,1.9638,1.9788,6097600.0],["1988-03-04",1.9337,1.9788,1.9337,1.9487,3537600.0],["1988-03-07",1.9487,1.9578,1.9307,1.9457,5296000.0],["1988-03-08",1.9397,1.9758,1.9367,1.9758,8464000.0],["1988-03-09",1.9698,1.9758,1.9517,1.9547,6900800.0],["1988-03-10",1.9547,1.9547,1.9127,1.9187,7622400.0],["1988-03-11",1.9187,1.9277,1.9037,1.9187,6233600.0],["1988-03-14",1.9187,1.9578,1.9097,1.9517,3872000.0],["1988-03-15",1.9578,1.9578,1.9337,1.9457,5176000.0],["1988-03-16",1.9337,1.9457,1.9187,1.9367,4792000.0],["1988-03-17",1.9397,1.9517,1.9307,1.9367,5323200.0],["1988-03-18",1.9578,1.9728,1.9487,1.9698,13462400.0],["1988-03-21",1.9547,1.9578,1.9457,1.9578,6966400.0],["1988-03-22",1.9578,1.9698,1.9457,1.9608,5872000.0],["1988-03-23",1.9457,1.9547,1.9217,1.9427,8027200.0],["1988-03-24",1.9217,1.9277,1.9037,1.9127,7872000.0],["1988-03-25",1.8977,1.9067,1.8497,1.8557,9753600.0],["1988-03-28",1.8436,1.8917,1.8436,1.8917,5950400.0],["1988-03-29",1.8917,1.8947,1.8827,1.8827,5908800.0],["1988-03-30",1.8887,1.9067,1.8767,1.8767,8956800.0],["1988-03-31",1.8767,1.8827,1.8436,1.8707,7158400.0],["1988-04-04",1.8647,1.8767,1.8527,1.8557,3827200.0],["1988-04-05",1.8587,1.8857,1.8497,1.8737,4075200.0],["1988-04-06",1.8737,1.9397,1.8737,1.9397,7280000.0],["1988-04-07",1.9277,1.9427,1.9187,1.9187,5792000.0],["1988-04-08",1.9217,1.9668,1.9157,1.9578,7688000.0],["1988-04-11",1.9758,1.9818,1.9578,1.9728,5513600.0],["1988-04-12",1.9698,2.0058,1.9668,2.0028,4052800.0],["1988-04-13",1.9908,2.0118,1.9818,1.9878,4452800.0],["1988-04-14",1.9457,1.9578,1.8527,1.8707,9817600.0],["1988-04-15",1.8917,1.8977,1.8527,1.8947,10857600.0],["1988-04-18",1.8935,1.8935,1.8723,1.8874,4352000.0],["1988-04-19",1.8965,1.9026,1.8662,1.8692,5016000.0],["1988-04-20",1.8662,1.8723,1.845,1.848,5574400.0],["1988-04-21",1.848,1.8723,1.8208,1.8299,6985600.0],["1988-04-22",1.839,1.8783,1.8359,1.8692,3902400.0],["1988-04-25",1.8783,1.9056,1.8692,1.8995,3881600.0],["1988-04-26",1.8905,1.9268,1.8844,1.9086,5017600.0],["1988-04-27",1.9207,1.9238,1.8874,1.8935,2944000.0],["1988-04-28",1.8905,1.9056,1.8844,1.8965,2942400.0],["1988-04-29",1.9026,1.9056,1.8632,1.8692,2948800.0],["1988-05-02",1.8662,1.8814,1.845,1.8541,3216000.0],["1988-05-03",1.8662,1.8905,1.8602,1.8844,1947200.0],["1988-05-04",1.8874,1.8874,1.8359,1.842,3800000.0],["1988-05-05",1.848,1.848,1.8208,1.8268,4088000.0],["1988-05-06",1.8299,1.839,1.7996,1.8117,5080000.0],["1988-05-09",1.8117,1.8177,1.7874,1.7996,4958400.0],["1988-05-10",1.8087,1.8208,1.7844,1.8056,4027200.0],["1988-05-11",1.7996,1.7996,1.7541,1.7662,6705600.0],["1988-05-12",1.7693,1.7753,1.7632,1.7662,3961600.0],["1988-05-13",1.7693,1.7935,1.7693,1.7935,3196800.0],["1988-05-16",1.8087,1.8147,1.7935,1.8117,5286400.0],["1988-05-17",1.8177,1.8299,1.7784,1.7844,5915200.0],["1988-05-18",1.7784,1.7814,1.7329,1.739,5536000.0],["1988-05-19",1.739,1.7632,1.7147,1.7541,6632000.0],["1988-05-20",1.7753,1.7814,1.745,1.745,7780800.0],["1988-05-23",1.745,1.7662,1.7359,1.7572,3339200.0],["1988-05-24",1.7693,1.7874,1.7632,1.7784,3736000.0],["1988-05-25",1.7996,1.8056,1.7784,1.7874,4076800.0],["1988-05-26",1.7874,1.7905,1.7662,1.7723,3892800.0],["1988-05-27",1.7753,1.7753,1.7572,1.7693,2539200.0],["1988-05-31",1.7784,1.8571,1.7753,1.8511,5542400.0],["1988-06-01",1.842,1.9117,1.8329,1.8844,9201600.0],["1988-06-02",1.8723,1.8783,1.8632,1.8723,4531200.0],["1988-06-03",1.8905,1.8905,1.8692,1.8753,3070400.0],["1988-06-06",1.8692,1.8753,1.845,1.8692,3998400.0],["1988-06-07",1.8602,1.8662,1.842,1.848,2886400.0],["1988-06-08",1.8602,1.8905,1.8511,1.8874,6100800.0],["1988-06-09",1.8753,1.9086,1.8662,1.8844,4633600.0],["1988-06-10",1.8814,1.9086,1.8723,1.8783,3371200.0],["1988-06-13",1.8783,1.9026,1.8753,1.8935,2900800.0],["1988-06-14",1.9086,1.9359,1.8995,1.9056,5416000.0],["1988-06-15",1.8995,1.9026,1.8905,1.8995,2636800.0],["1988-06-16",1.8814,1.8844,1.8511,1.8541,3908800.0],["1988-06-17",1.8662,1.8723,1.8329,1.8723,10996800.0],["1988-06-20",1.8602,1.8783,1.8571,1.8632,3088000.0],["1988-06-21",1.8632,1.8814,1.8208,1.8602,6304000.0],["1988-06-22",1.8905,1.9026,1.8783,1.8874,6336000.0],["1988-06-23",1.8783,1.8874,1.8662,1.8814,2905600.0],["1988-06-24",1.8814,1.8995,1.8723,1.8844,2608000.0],["1988-06-27",1.8783,1.8814,1.842,1.8511,4182400.0],["1988-06-28",1.842,1.8723,1.839,1.8511,4569600.0],["1988-06-29",1.8541,1.8662,1.8329,1.848,4136000.0],["1988-06-30",1.8602,1.8783,1.8511,1.8783,4908800.0],["1988-07-01",1.8783,1.8783,1.8632,1.8662,3617600.0],["1988-07-05",1.8571,1.8965,1.8571,1.8935,3848000.0],["1988-07-06",1.8874,1.8995,1.842,1.8602,3907200.0],["1988-07-07",1.8541,1.8662,1.8299,1.8541,3326400.0],["1988-07-08",1.848,1.8602,1.8117,1.8238,4086400.0],["1988-07-11",1.8359,1.8359,1.8117,1.8299,3630400.0],["1988-07-12",1.8299,1.839,1.7935,1.8056,5972800.0],["1988-07-13",1.7996,1.8056,1.7662,1.7935,8902400.0],["1988-07-14",1.7965,1.8056,1.7784,1.8026,4620800.0],["1988-07-15",1.8026,1.8177,1.7905,1.8177,8136000.0],["1988-07-18",1.8165,1.8257,1.7982,1.8165,5481600.0],["1988-07-19",1.8165,1.8165,1.7859,1.7982,5408000.0],["1988-07-20",1.8073,1.8196,1.8073,1.8104,3904000.0],["1988-07-21",1.8104,1.8165,1.7982,1.8012,4270400.0],["1988-07-22",1.8073,1.8135,1.7859,1.7951,3929600.0],["1988-07-25",1.8012,1.8012,1.7829,1.7921,2635200.0],["1988-07-26",1.789,1.8012,1.789,1.7951,2209600.0],["1988-07-27",1.7921,1.7982,1.7554,1.7554,3515200.0],["1988-07-28",1.7615,1.7951,1.7584,1.7921,5886400.0],["1988-07-29",1.8012,1.841,1.7951,1.8379,5636800.0],["1988-08-01",1.841,1.8471,1.8226,1.8349,4651200.0],["1988-08-02",1.8379,1.8593,1.8257,1.8502,4424000.0],["1988-08-03",1.8502,1.8532,1.8349,1.844,4433600.0],["1988-08-04",1.8563,1.8563,1.8349,1.8471,3428800.0],["1988-08-05",1.8349,1.841,1.8257,1.841,2841600.0],["1988-08-08",1.8349,1.8471,1.8288,1.8288,3443200.0],["1988-08-09",1.8226,1.8257,1.7921,1.8012,3969600.0],["1988-08-10",1.7798,1.7921,1.7584,1.7737,5571200.0],["1988-08-11",1.7829,1.7859,1.7584,1.7829,4214400.0],["1988-08-12",1.7768,1.7829,1.7676,1.7676,2750400.0],["1988-08-15",1.7676,1.7768,1.7584,1.7645,4740800.0],["1988-08-16",1.7615,1.7921,1.7584,1.7737,5664000.0],["1988-08-17",1.7737,1.7951,1.7615,1.7768,5715200.0],["1988-08-18",1.7921,1.7921,1.7737,1.7859,6918400.0],["1988-08-19",1.7982,1.8104,1.7921,1.7982,5510400.0],["1988-08-22",1.8043,1.8043,1.7737,1.7768,4238400.0],["1988-08-23",1.7798,1.7921,1.7737,1.7859,3467200.0],["1988-08-24",1.7829,1.8135,1.7829,1.8135,5488000.0],["1988-08-25",1.7982,1.8073,1.789,1.8043,2612800.0],["1988-08-26",1.8043,1.8165,1.7982,1.8073,1873600.0],["1988-08-29",1.8104,1.8288,1.8104,1.8257,2056000.0],["1988-08-30",1.8226,1.8349,1.8226,1.8288,2990400.0],["1988-08-31",1.8349,1.841,1.8257,1.8257,2555200.0],["1988-09-01",1.8288,1.8288,1.7982,1.8257,3768000.0],["1988-09-02",1.841,1.8838,1.8379,1.8716,6147200.0],["1988-09-06",1.8746,1.8991,1.8716,1.8991,4324800.0],["1988-09-07",1.9083,1.9113,1.896,1.9083,5913600.0],["1988-09-08",1.9083,1.9113,1.9021,1.9113,2484800.0],["1988-09-09",1.9083,1.9297,1.9021,1.9144,3987200.0],["1988-09-12",1.9113,1.9388,1.9083,1.9388,3379200.0],["1988-09-13",1.9266,1.9572,1.9174,1.9511,5846400.0],["1988-09-14",1.9572,1.9633,1.9419,1.9511,6867200.0],["1988-09-15",1.9511,1.9633,1.9419,1.945,4913600.0],["1988-09-16",1.9388,1.9572,1.9388,1.9388,9417600.0],["1988-09-19",1.9388,1.9388,1.9083,1.9327,2779200.0],["1988-09-20",1.9266,1.9388,1.9266,1.9297,1859200.0],["1988-09-21",1.9327,1.9388,1.9266,1.9297,2868800.0],["1988-09-22",1.9236,1.9266,1.9113,1.9266,4251200.0],["1988-09-23",1.9236,1.9327,1.9144,1.9266,3864000.0],["1988-09-26",1.9205,1.9327,1.9144,1.9205,1956800.0],["1988-09-27",1.9205,1.9205,1.8991,1.9083,3689600.0],["1988-09-28",1.9113,1.9113,1.896,1.9083,1694400.0],["1988-09-29",1.9083,1.948,1.9052,1.948,3864000.0],["1988-09-30",1.945,1.9847,1.9419,1.9572,7536000.0],["1988-10-03",1.9541,1.9572,1.9358,1.9511,3708800.0],["1988-10-04",1.945,1.9511,1.9327,1.9388,2633600.0],["1988-10-05",1.9327,1.9603,1.9266,1.948,3814400.0],["1988-10-06",1.9541,1.9572,1.9388,1.9511,2512000.0],["1988-10-07",1.9817,1.9969,1.9633,1.9786,10822400.0],["1988-10-10",1.9817,1.9847,1.9755,1.9755,3174400.0],["1988-10-11",1.9725,2.0,1.9664,1.997,4443200.0],["1988-10-12",1.9755,1.9847,1.9725,1.9786,4926400.0],["1988-10-13",1.9786,1.997,1.9755,1.997,3260800.0],["1988-10-14",2.0061,2.0122,1.9847,2.0031,5654400.0],["1988-10-17",2.0018,2.0018,1.9864,2.0018,3264000.0],["1988-10-18",2.0049,2.0234,1.9957,2.0234,4740800.0],["1988-10-19",2.0296,2.0358,1.9864,2.0173,5572800.0],["1988-10-20",2.0142,2.0388,2.0142,2.0388,6316800.0],["1988-10-21",2.0388,2.0913,2.0358,2.0851,13419200.0],["1988-10-24",2.0913,2.1036,2.0728,2.0728,7696000.0],["1988-10-25",2.0759,2.0789,2.0512,2.0543,5780800.0],["1988-10-26",2.0574,2.0666,2.0388,2.0543,9334400.0],["1988-10-27",2.0419,2.0481,2.0142,2.0296,6843200.0],["1988-10-28",2.0327,2.0481,2.0327,2.0419,3889600.0],["1988-10-31",2.0358,2.0481,2.0296,2.0388,2595200.0],["1988-11-01",2.0388,2.0512,2.0327,2.0419,4004800.0],["1988-11-02",2.045,2.0574,2.0327,2.0543,6297600.0],["1988-11-03",2.0728,2.0913,2.0697,2.0789,6363200.0],["1988-11-04",2.0604,2.1036,2.0543,2.0882,8707200.0],["1988-11-07",2.0481,2.0481,2.0173,2.0265,7731200.0],["1988-11-08",2.0234,2.0419,2.0234,2.0265,3521600.0],["1988-11-09",2.0327,2.0358,2.0142,2.0234,3904000.0],["1988-11-10",2.0296,2.0388,2.0173,2.0234,2966400.0],["1988-11-11",2.0049,2.0111,1.971,1.9741,5344000.0],["1988-11-14",1.9926,1.9926,1.9401,1.9525,5086400.0],["1988-11-15",1.9617,1.9772,1.9525,1.9772,3113600.0],["1988-11-16",1.9987,2.0049,1.9494,1.9556,8099200.0],["1988-11-17",1.9679,1.971,1.9401,1.9556,3515200.0],["1988-11-18",1.9679,1.971,1.9556,1.971,7233600.0],["1988-11-21",1.9679,1.9987,1.9617,1.9987,2956800.0],["1988-11-22",1.9987,2.0049,1.9802,2.0049,3971200.0],["1988-11-23",2.0049,2.0234,2.0018,2.0018,2571200.0],["1988-11-25",2.0049,2.0049,1.9741,1.9802,1854400.0],["1988-11-28",1.9802,1.9864,1.9679,1.9864,2955200.0],["1988-11-29",1.9741,2.0142,1.9741,2.0142,5171200.0],["1988-11-30",2.0111,2.0327,2.0018,2.0203,3750400.0],["1988-12-01",2.0142,2.0234,2.0111,2.0234,2849600.0],["1988-12-02",2.0173,2.0296,2.0111,2.0173,6272000.0],["1988-12-05",2.0234,2.0666,2.0234,2.0481,3816000.0],["1988-12-06",2.0604,2.082,2.0419,2.0789,4244800.0],["1988-12-07",2.082,2.082,2.0697,2.0789,4068800.0],["1988-12-08",2.0697,2.082,2.0697,2.0697,3483200.0],["1988-12-09",2.0697,2.0789,2.0666,2.0728,2124800.0],["1988-12-12",2.0789,2.0944,2.0759,2.0759,3000000.0],["1988-12-13",2.0759,2.0944,2.0697,2.0759,3972800.0],["1988-12-14",2.082,2.1005,2.0666,2.0759,10171200.0],["1988-12-15",2.0728,2.0851,2.0666,2.0666,5371200.0],["1988-12-16",2.0728,2.0913,2.0697,2.0913,8016000.0],["1988-12-19",2.0851,2.119,2.0851,2.116,4780800.0],["1988-12-20",2.119,2.1283,2.1098,2.1098,5364800.0],["1988-12-21",2.1036,2.119,2.1036,2.116,5942400.0],["1988-12-22",2.1221,2.1314,2.116,2.1283,3254400.0],["1988-12-23",2.1314,2.1406,2.1283,2.1345,1961600.0],["1988-12-27",2.1406,2.1406,2.119,2.1221,1358400.0],["1988-12-28",2.1283,2.1314,2.119,2.1221,2249600.0],["1988-12-29",2.1252,2.1375,2.1221,2.1283,1699200.0],["1988-12-30",2.1345,2.1468,2.1252,2.1468,3480000.0],["1989-01-03",2.1345,2.1345,2.0789,2.0851,6025600.0],["1989-01-04",2.0975,2.116,2.0913,2.1067,4019200.0],["1989-01-05",2.1067,2.1375,2.1005,2.1129,2918400.0],["1989-01-06",2.1252,2.1375,2.119,2.1283,3515200.0],["1989-01-09",2.1468,2.153,2.1375,2.1499,6504000.0],["1989-01-10",2.1776,2.2023,2.1746,2.1869,11681600.0],["1989-01-11",2.1653,2.1746,2.1561,2.1653,8417600.0],["1989-01-12",2.1653,2.1715,2.1468,2.1622,7560000.0],["1989-01-13",2.1541,2.1759,2.1541,2.1728,4548800.0],["1989-01-16",2.1728,2.1853,2.1697,2.1759,3115200.0],["1989-01-17",2.1759,2.1884,2.1728,2.1821,7076800.0],["1989-01-18",2.1821,2.2039,2.1759,2.1884,8654400.0],["1989-01-19",2.1915,2.1946,2.1821,2.1884,4857600.0],["1989-01-20",2.1915,2.1915,2.1821,2.1853,6777600.0],["1989-01-23",2.1915,2.1977,2.1759,2.1759,5697600.0],["1989-01-24",2.1821,2.2008,2.1759,2.1884,7772800.0],["1989-01-25",2.1915,2.1977,2.1853,2.1915,4720000.0],["1989-01-26",2.1977,2.2444,2.1915,2.232,8932800.0],["1989-01-27",2.2444,2.2973,2.2257,2.2849,13115200.0],["1989-01-30",2.2849,2.288,2.26,2.2724,7072000.0],["1989-01-31",2.2724,2.3067,2.26,2.2942,5689600.0],["1989-02-01",2.2911,2.2973,2.2786,2.2849,4665600.0],["1989-02-02",2.2911,2.3067,2.2786,2.2786,5104000.0],["1989-02-03",2.2693,2.2786,2.2537,2.26,5089600.0],["1989-02-06",2.2537,2.2631,2.2351,2.2506,4070400.0],["1989-02-07",2.2413,2.2506,2.2351,2.2413,16508800.0],["1989-02-08",2.2444,2.2724,2.2413,2.2413,8012800.0],["1989-02-09",2.2351,2.2475,2.232,2.2382,4944000.0],["1989-02-10",2.2039,2.2475,2.2039,2.2195,7616000.0],["1989-02-13",2.2226,2.2351,2.2102,2.2257,3772800.0],["1989-02-14",2.232,2.2444,2.2257,2.2351,4235200.0],["1989-02-15",2.232,2.2662,2.2288,2.2569,3632000.0],["1989-02-16",2.2693,2.2755,2.2631,2.2693,3540800.0],["1989-02-17",2.2631,2.2942,2.2631,2.2911,7542400.0],["1989-02-21",2.3004,2.3036,2.2849,2.2942,3462400.0],["1989-02-22",2.3004,2.3036,2.2631,2.2631,7232000.0],["1989-02-23",2.2537,2.2569,2.2382,2.2444,5430400.0],["1989-02-24",2.2506,2.2537,2.2071,2.2071,3696000.0],["1989-02-27",2.1977,2.2071,2.1884,2.2071,3606400.0],["1989-02-28",2.2071,2.2133,2.1977,2.2071,2680000.0],["1989-03-01",2.2071,2.2195,2.1666,2.1728,3680000.0],["1989-03-02",2.1728,2.1915,2.1572,2.1915,3950400.0],["1989-03-03",2.1853,2.2071,2.179,2.1977,5240000.0],["1989-03-06",2.2164,2.2164,2.1946,2.2102,8345600.0],["1989-03-07",2.2133,2.2133,2.1977,2.2008,3555200.0],["1989-03-08",2.2039,2.2288,2.2008,2.2102,3560000.0],["1989-03-09",2.2164,2.2288,2.2133,2.2133,2876800.0],["1989-03-10",2.1977,2.2008,2.1853,2.1915,5334400.0],["1989-03-13",2.1977,2.2164,2.1915,2.2164,3206400.0],["1989-03-14",2.2288,2.2444,2.2133,2.2413,4420800.0],["1989-03-15",2.2475,2.2724,2.2413,2.2569,5952000.0],["1989-03-16",2.26,2.3098,2.2569,2.2693,7283200.0],["1989-03-17",2.2413,2.26,2.232,2.26,11408000.0],["1989-03-20",2.2413,2.2506,2.2288,2.232,4310400.0],["1989-03-21",2.2382,2.2537,2.2351,2.2506,4147200.0],["1989-03-22",2.2537,2.2755,2.2475,2.2724,5033600.0],["1989-03-23",2.2849,2.2973,2.2693,2.2724,4145600.0],["1989-03-27",2.2724,2.2755,2.26,2.2693,3228800.0],["1989-03-28",2.2849,2.2973,2.2786,2.2973,4502400.0],["1989-03-29",2.2973,2.3036,2.2755,2.2911,4353600.0],["1989-03-30",2.2942,2.3036,2.2818,2.2942,3638400.0],["1989-03-31",2.3004,2.3036,2.2849,2.3036,2739200.0],["1989-04-03",2.3036,2.3285,2.2942,2.3067,3340800.0],["1989-04-04",2.2973,2.3004,2.2849,2.288,3644800.0],["1989-04-05",2.2911,2.2973,2.2818,2.2911,3104000.0],["1989-04-06",2.2849,2.2849,2.2693,2.2755,3995200.0],["1989-04-07",2.2693,2.2911,2.2662,2.2818,2171200.0],["1989-04-10",2.288,2.2973,2.2818,2.2942,1403200.0],["1989-04-11",2.2911,2.3067,2.2818,2.2849,2304000.0],["1989-04-12",2.2942,2.3004,2.2849,2.2973,2312000.0],["1989-04-13",2.3004,2.3004,2.2755,2.2786,3707200.0],["1989-04-14",2.3004,2.316,2.2849,2.316,4859200.0],["1989-04-17",2.3141,2.3267,2.311,2.3173,3876800.0],["1989-04-18",2.3361,2.3644,2.3298,2.3612,5955200.0],["1989-04-19",2.3612,2.3706,2.3518,2.3644,5251200.0],["1989-04-20",2.3675,2.3706,2.3267,2.3424,4016000.0],["1989-04-21",2.3487,2.3801,2.3424,2.3801,8574400.0],["1989-04-24",2.3675,2.3706,2.3518,2.3612,3051200.0],["1989-04-25",2.3612,2.3958,2.3518,2.3832,7662400.0],["1989-04-26",2.3895,2.3958,2.3738,2.3769,3979200.0],["1989-04-27",2.3769,2.402,2.3769,2.3863,6347200.0],["1989-04-28",2.3958,2.4052,2.3895,2.402,3515200.0],["1989-05-01",2.3989,2.4554,2.3895,2.4523,3889600.0],["1989-05-02",2.4523,2.4617,2.4209,2.4272,4667200.0],["1989-05-03",2.424,2.4366,2.4177,2.4334,2612800.0],["1989-05-04",2.4303,2.4334,2.4177,2.4272,2540800.0],["1989-05-05",2.4334,2.446,2.4146,2.4303,4256000.0],["1989-05-08",2.4303,2.4366,2.4177,2.4303,3742400.0],["1989-05-09",2.4397,2.446,2.4146,2.4334,3499200.0],["1989-05-10",2.4491,2.4491,2.424,2.424,3916800.0],["1989-05-11",2.4366,2.4366,2.4146,2.424,4537600.0],["1989-05-12",2.4617,2.4711,2.4491,2.468,8579200.0],["1989-05-15",2.468,2.5057,2.4617,2.4868,7300800.0],["1989-05-16",2.4743,2.4868,2.4711,2.4837,6996800.0],["1989-05-17",2.4868,2.5151,2.4837,2.5025,7812800.0],["1989-05-18",2.4994,2.5057,2.4805,2.4994,8632000.0],["1989-05-19",2.4994,2.5685,2.4994,2.5653,26944000.0],["1989-05-22",2.5967,2.6061,2.5433,2.6061,7744000.0],["1989-05-23",2.5936,2.5967,2.5653,2.5653,6884800.0],["1989-05-24",2.5528,2.5842,2.5465,2.5842,4153600.0],["1989-05-25",2.5842,2.5936,2.5685,2.5716,4856000.0],["1989-05-26",2.5653,2.581,2.5528,2.5779,3752000.0],["1989-05-30",2.5936,2.5999,2.5559,2.559,5784000.0],["1989-05-31",2.5622,2.5873,2.5465,2.581,4060800.0],["1989-06-01",2.581,2.5967,2.5779,2.5936,2809600.0],["1989-06-02",2.6061,2.6595,2.603,2.6564,5449600.0],["1989-06-05",2.6595,2.6595,2.6218,2.6218,5283200.0],["1989-06-06",2.6438,2.6438,2.5873,2.6124,7897600.0],["1989-06-07",2.6187,2.6375,2.603,2.6281,6009600.0],["1989-06-08",2.6187,2.6281,2.6093,2.6156,4484800.0],["1989-06-09",2.6218,2.6407,2.6124,2.6344,5657600.0],["1989-06-12",2.625,2.782,2.6187,2.7788,12764800.0],["1989-06-13",2.7443,2.7568,2.7003,2.7317,8731200.0],["1989-06-14",2.7317,2.7725,2.7317,2.7694,11672000.0],["1989-06-15",2.7663,2.7694,2.7411,2.7506,6592000.0],["1989-06-16",2.7506,2.7882,2.7474,2.7788,13537600.0],["1989-06-19",2.7725,2.7851,2.7506,2.7537,5627200.0],["1989-06-20",2.7506,2.7757,2.7506,2.7663,5192000.0],["1989-06-21",2.7631,2.8008,2.7537,2.7694,7220800.0],["1989-06-22",2.7631,2.7725,2.7631,2.7725,3588800.0],["1989-06-23",2.8008,2.8762,2.7977,2.8762,6736000.0],["1989-06-26",2.851,2.8636,2.8416,2.8479,3219200.0],["1989-06-27",2.851,2.8667,2.8385,2.8416,5369600.0],["1989-06-28",2.8385,2.8416,2.7977,2.8165,3982400.0],["1989-06-29",2.8071,2.8165,2.7568,2.76,5072000.0],["1989-06-30",2.7568,2.7631,2.7066,2.7223,7076800.0],["1989-07-03",2.7286,2.7474,2.7129,2.7254,2099200.0],["1989-07-05",2.7129,2.7411,2.7035,2.7286,4939200.0],["1989-07-06",2.7317,2.7443,2.7223,2.7317,3355200.0],["1989-07-07",2.7474,2.8008,2.7349,2.7882,5585600.0],["1989-07-10",2.8134,2.8322,2.8008,2.8228,4574400.0],["1989-07-11",2.8228,2.8448,2.8196,2.8196,5603200.0],["1989-07-12",2.851,2.8887,2.8353,2.8824,8598400.0],["1989-07-13",2.8824,2.9107,2.873,2.8981,7988800.0],["1989-07-14",2.9013,2.939,2.8793,2.9264,7529600.0],["1989-07-17",2.8992,2.9213,2.8992,2.9119,4825600.0],["1989-07-18",2.8992,2.9024,2.8771,2.8834,5801600.0],["1989-07-19",2.8834,2.9624,2.8834,2.9624,7233600.0],["1989-07-20",2.9783,3.0099,2.9403,2.9403,5840000.0],["1989-07-21",2.9435,2.9719,2.9277,2.9719,11620800.0],["1989-07-24",2.9656,2.9909,2.9561,2.9751,4804800.0],["1989-07-25",2.9593,3.0067,2.9593,2.9688,5942400.0],["1989-07-26",2.9719,3.0225,2.9624,3.013,7750400.0],["1989-07-27",3.032,3.0478,3.0162,3.0383,6544000.0],["1989-07-28",3.0383,3.0478,3.0099,3.0383,4324800.0],["1989-07-31",3.0225,3.0352,3.0099,3.0194,5228800.0],["1989-08-01",3.0194,3.0352,3.0099,3.0352,8758400.0],["1989-08-02",3.0383,3.0605,3.032,3.032,3432000.0],["1989-08-03",3.0225,3.032,2.9972,3.0194,4684800.0],["1989-08-04",2.9972,3.013,2.934,2.934,6393600.0],["1989-08-07",2.934,2.9783,2.9277,2.9688,5848000.0],["1989-08-08",2.9624,2.9751,2.9403,2.9719,5033600.0],["1989-08-09",2.9751,3.0099,2.9719,2.9909,5603200.0],["1989-08-10",3.0352,3.1268,3.0288,3.1268,14756800.0],["1989-08-11",3.1427,3.228,3.1395,3.1616,16320000.0],["1989-08-14",3.1553,3.2122,3.149,3.2122,7208000.0],["1989-08-15",3.2185,3.2312,3.1553,3.1743,5760000.0],["1989-08-16",3.1806,3.1932,3.1332,3.1458,3388800.0],["1989-08-17",3.1427,3.1585,3.0984,3.1174,5779200.0],["1989-08-18",3.1142,3.1205,3.0889,3.1047,5748800.0],["1989-08-21",3.0984,3.1553,3.0921,3.1174,5972800.0],["1989-08-22",3.1174,3.1363,3.1016,3.1332,4838400.0],["1989-08-23",3.149,3.2027,3.1395,3.1996,4920000.0],["1989-08-24",3.1996,3.3229,3.1932,3.3134,8576000.0],["1989-08-25",3.3387,3.3893,3.3197,3.3324,8352000.0],["1989-08-28",3.2944,3.3324,3.2944,3.3292,3980800.0],["1989-08-29",3.326,3.3292,3.2502,3.2596,3852800.0],["1989-08-30",3.2375,3.2786,3.2122,3.2438,6432000.0],["1989-08-31",3.2438,3.2502,3.228,3.2502,2982400.0],["1989-09-01",3.247,3.2723,3.2312,3.247,4491200.0],["1989-09-05",3.2533,3.2565,3.2249,3.2312,4446400.0],["1989-09-06",3.2217,3.228,3.1616,3.1869,6228800.0],["1989-09-07",3.1869,3.1996,3.1553,3.1553,2648000.0],["1989-09-08",3.1521,3.1648,3.1142,3.1395,4686400.0],["1989-09-11",3.1427,3.168,3.1268,3.13,5420800.0],["1989-09-12",3.1269,3.1521,3.1079,3.1174,3942400.0],["1989-09-13",3.1237,3.1269,3.0605,3.0699,5843200.0],["1989-09-14",3.0699,3.0731,3.0194,3.0225,6171200.0],["1989-09-15",3.0225,3.0446,3.0067,3.0099,11059200.0],["1989-09-18",3.013,3.0763,3.0099,3.0731,4662400.0],["1989-09-19",3.0921,3.1205,3.0889,3.1047,3027200.0],["1989-09-20",3.1079,3.13,3.1047,3.1174,4606400.0],["1989-09-21",3.1363,3.1363,3.0668,3.0826,3305600.0],["1989-09-22",3.0605,3.0605,3.0162,3.032,4980800.0],["1989-09-25",3.0288,3.0288,2.9941,3.0035,6267200.0],["1989-09-26",3.0035,3.0067,2.9941,2.9941,6406400.0],["1989-09-27",2.9941,2.9972,2.9466,2.9561,6233600.0],["1989-09-28",2.9846,3.0573,2.9783,3.0541,12985600.0],["1989-09-29",3.051,3.0699,3.0288,3.0352,5708800.0],["1989-10-02",3.0352,3.0794,3.0194,3.0731,3542400.0],["1989-10-03",3.1047,3.1553,3.0889,3.1521,7400000.0],["1989-10-04",3.1585,3.1996,3.1521,3.1806,8500800.0],["1989-10-05",3.1774,3.2059,3.1521,3.2059,5073600.0],["1989-10-06",3.2375,3.2944,3.2343,3.2628,10232000.0],["1989-10-09",3.2691,3.3513,3.2438,3.3324,4328000.0],["1989-10-10",3.3355,3.364,3.3071,3.3102,6488000.0],["1989-10-11",3.3102,3.3324,3.2786,3.3229,7214400.0],["1989-10-12",3.326,3.3355,3.2754,3.2754,5507200.0],["1989-10-13",3.2628,3.2881,3.0352,3.0541,10374400.0],["1989-10-16",2.9815,3.1822,2.9592,3.1503,20656000.0],["1989-10-17",3.1535,3.2363,3.1312,3.2363,11520000.0],["1989-10-18",3.2363,3.2809,3.2268,3.2427,8947200.0],["1989-10-19",3.2554,3.2841,3.2523,3.2618,5716800.0],["1989-10-20",3.2682,3.3255,3.2586,3.3096,13550400.0],["1989-10-23",3.3064,3.3478,3.3064,3.3287,7900800.0],["1989-10-24",3.316,3.4083,3.2618,3.402,19937600.0],["1989-10-25",3.3765,3.3956,3.3128,3.3128,7899200.0],["1989-10-26",3.3,3.3096,3.2236,3.23,8046400.0],["1989-10-27",3.2172,3.2363,3.1663,3.1949,6254400.0],["1989-10-30",3.2236,3.2618,3.2236,3.2554,5076800.0],["1989-10-31",3.265,3.3128,3.2618,3.2905,7713600.0],["1989-11-01",3.2873,3.2937,3.23,3.2491,4361600.0],["1989-11-02",3.2236,3.2363,3.2013,3.2268,3483200.0],["1989-11-03",3.23,3.2491,3.2109,3.2109,2668800.0],["1989-11-06",3.2045,3.2109,3.1663,3.1981,3502400.0],["1989-11-07",3.1917,3.2427,3.1854,3.2236,4510400.0],["1989-11-08",3.2395,3.2937,3.2395,3.2905,5507200.0],["1989-11-09",3.2746,3.2937,3.2268,3.2268,3238400.0],["1989-11-10",3.2395,3.265,3.2363,3.2459,2779200.0],["1989-11-13",3.2491,3.2746,3.2395,3.2586,2377600.0],["1989-11-14",3.2586,3.2714,3.2268,3.2395,3985600.0],["1989-11-15",3.2554,3.3,3.2236,3.3,4222400.0],["1989-11-16",3.3,3.3032,3.2682,3.2969,3902400.0],["1989-11-17",3.2969,3.3192,3.2873,3.3,7753600.0],["1989-11-20",3.3192,3.3192,3.2873,3.3,3832000.0],["1989-11-21",3.2937,3.3128,3.2809,3.3128,3170400.0],["1989-11-22",3.3128,3.3574,3.3064,3.3574,3464800.0],["1989-11-24",3.3892,3.3956,3.3765,3.3765,3220000.0],["1989-11-27",3.3892,3.402,3.3383,3.3383,4852800.0],["1989-11-28",3.3255,3.3319,3.2873,3.2937,5086400.0],["1989-11-29",3.2746,3.2937,3.2618,3.2937,3360000.0],["1989-11-30",3.2937,3.3192,3.2809,3.3,5582400.0],["1989-12-01",3.3064,3.3892,3.3064,3.3574,6080800.0],["1989-12-04",3.3892,3.4147,3.3637,3.3892,5434400.0],["1989-12-05",3.3892,3.402,3.3319,3.3383,3241600.0],["1989-12-06",3.3255,3.351,3.2937,3.3064,2921600.0],["1989-12-07",3.2937,3.3319,3.2682,3.2937,2456000.0],["1989-12-08",3.3255,3.351,3.2937,3.3192,2480000.0],["1989-12-11",3.351,3.351,3.3128,3.3255,2874400.0],["1989-12-12",3.3446,3.4912,3.3383,3.4784,9367200.0],["1989-12-13",3.4784,3.523,3.4593,3.4912,7716000.0],["1989-12-14",3.4657,3.5039,3.4593,3.4848,4866400.0],["1989-12-15",3.4975,3.5103,3.4275,3.4721,10362400.0],["1989-12-18",3.4784,3.4912,3.3383,3.4083,5016800.0],["1989-12-19",3.4083,3.4784,3.3637,3.4402,5244000.0],["1989-12-20",3.4657,3.4784,3.4275,3.4466,6221600.0],["1989-12-21",3.4657,3.4657,3.4147,3.4275,4272000.0],["1989-12-22",3.4275,3.4848,3.4275,3.4784,2709600.0],["1989-12-26",3.4721,3.4848,3.4466,3.4593,1819200.0],["1989-12-27",3.4529,3.5039,3.4466,3.4657,2968800.0],["1989-12-28",3.4848,3.5421,3.4784,3.5358,4073600.0],["1989-12-29",3.5421,3.5867,3.5358,3.5804,3446400.0],["1990-01-02",3.5676,3.5931,3.5294,3.5931,5742400.0],["1990-01-03",3.5931,3.6122,3.5676,3.5867,6478400.0],["1990-01-04",3.5676,3.574,3.4912,3.5166,6286400.0],["1990-01-05",3.4912,3.523,3.4529,3.4529,4283200.0],["1990-01-08",3.4529,3.5294,3.4466,3.5166,2887200.0],["1990-01-09",3.5103,3.5358,3.4912,3.5166,5472000.0],["1990-01-10",3.5358,3.5421,3.4912,3.5358,4456000.0],["1990-01-11",3.5612,3.6058,3.5421,3.5867,3821600.0],["1990-01-12",3.5393,3.5585,3.4431,3.4752,6524800.0],["1990-01-15",3.4559,3.5072,3.4495,3.488,3548000.0],["1990-01-16",3.4559,3.5329,3.4559,3.5329,5158400.0],["1990-01-17",3.5265,3.5585,3.5008,3.5136,4715200.0],["1990-01-18",3.4944,3.5777,3.4944,3.5649,4432800.0],["1990-01-19",3.5906,3.5906,3.5393,3.5393,6000000.0],["1990-01-22",3.5393,3.5457,3.4303,3.4559,4911200.0],["1990-01-23",3.4752,3.488,3.3726,3.3918,6199200.0],["1990-01-24",3.3341,3.411,3.3341,3.3982,5979200.0],["1990-01-25",3.4175,3.4687,3.2187,3.2187,13050400.0],["1990-01-26",3.2379,3.2892,3.2059,3.2379,12151200.0],["1990-01-29",3.2379,3.2572,3.1802,3.2123,4562400.0],["1990-01-30",3.2315,3.2379,3.1802,3.2187,5979200.0],["1990-01-31",3.2508,3.3149,3.2315,3.2828,6228000.0],["1990-02-01",3.2956,3.3277,3.2828,3.3149,5135200.0],["1990-02-02",3.3085,3.3598,3.2892,3.3405,3768000.0],["1990-02-05",3.3469,3.3726,3.3469,3.3662,3948000.0],["1990-02-06",3.3598,3.3662,3.3213,3.3405,4194400.0],["1990-02-07",3.3149,3.4046,3.2956,3.379,4373600.0],["1990-02-08",3.3726,3.411,3.3341,3.3597,4962400.0],["1990-02-09",3.3854,3.4175,3.3533,3.3982,4240000.0],["1990-02-12",3.3982,3.4046,3.3405,3.3405,2880800.0],["1990-02-13",3.3469,3.3662,3.3277,3.3405,4260000.0],["1990-02-14",3.3469,3.379,3.3469,3.3662,2314400.0],["1990-02-15",3.3598,3.4303,3.3598,3.4175,2984800.0],["1990-02-16",3.4303,3.4495,3.4046,3.4303,5103200.0],["1990-02-20",3.3469,3.379,3.3341,3.3469,3996800.0],["1990-02-21",3.2956,3.3277,3.2892,3.3149,4656000.0],["1990-02-22",3.302,3.3277,3.2315,3.2379,4048000.0],["1990-02-23",3.2187,3.2572,3.1674,3.2059,4683200.0],["1990-02-26",3.2187,3.2443,3.2059,3.2379,2842400.0],["1990-02-27",3.2251,3.2764,3.2251,3.2379,2995200.0],["1990-02-28",3.2379,3.302,3.2379,3.2764,3504000.0],["1990-03-01",3.27,3.2892,3.2315,3.2508,3273600.0],["1990-03-02",3.2572,3.2636,3.2123,3.2508,4338400.0],["1990-03-05",3.2508,3.2572,3.2059,3.2508,3295200.0],["1990-03-06",3.2443,3.27,3.2123,3.2508,3928800.0],["1990-03-07",3.2572,3.2956,3.2379,3.2508,5844000.0],["1990-03-08",3.2572,3.3469,3.2508,3.3341,4908000.0],["1990-03-09",3.2956,3.3277,3.2764,3.3277,5536000.0],["1990-03-12",3.3085,3.3405,3.2892,3.2892,3555200.0],["1990-03-13",3.302,3.3213,3.2764,3.2892,3976000.0],["1990-03-14",3.2956,3.3662,3.2956,3.3405,4073600.0],["1990-03-15",3.3405,3.3598,3.3149,3.3149,3354400.0],["1990-03-16",3.3469,3.3982,3.3341,3.3982,8744000.0],["1990-03-19",3.379,3.4816,3.3598,3.4623,5091200.0],["1990-03-20",3.4623,3.5072,3.4431,3.4944,6793600.0],["1990-03-21",3.5072,3.5072,3.4752,3.488,2896800.0],["1990-03-22",3.4623,3.4816,3.4046,3.4239,4032000.0],["1990-03-23",3.4239,3.4816,3.4175,3.4495,3397600.0],["1990-03-26",3.4495,3.52,3.4495,3.4944,4994400.0],["1990-03-27",3.4816,3.5393,3.4687,3.5393,2451200.0],["1990-03-28",3.5393,3.5521,3.5072,3.5329,2824800.0],["1990-03-29",3.5072,3.5393,3.5008,3.5008,2586400.0],["1990-03-30",3.488,3.52,3.4559,3.4752,3866400.0],["1990-04-02",3.4431,3.4752,3.4367,3.4687,2668800.0],["1990-04-03",3.4752,3.5649,3.4559,3.5521,3745600.0],["1990-04-04",3.5457,3.5457,3.4944,3.5008,3900000.0],["1990-04-05",3.52,3.5393,3.5008,3.5265,3765600.0],["1990-04-06",3.5393,3.5393,3.4944,3.52,3424800.0],["1990-04-09",3.5072,3.5777,3.5072,3.5777,3129600.0],["1990-04-10",3.5649,3.6355,3.5649,3.6355,5066400.0],["1990-04-11",3.6419,3.6611,3.6162,3.629,4547200.0],["1990-04-12",3.6034,3.6611,3.6034,3.6547,3771200.0],["1990-04-16",3.6779,3.6908,3.6521,3.6779,4760800.0],["1990-04-17",3.6715,3.6973,3.6521,3.6844,2788000.0],["1990-04-18",3.6973,3.7037,3.6069,3.6263,5208800.0],["1990-04-19",3.5876,3.6134,3.5682,3.5747,4182400.0],["1990-04-20",3.5682,3.5876,3.5166,3.5424,5370400.0],["1990-04-23",3.5166,3.536,3.4843,3.5102,3402400.0],["1990-04-24",3.5231,3.5424,3.4908,3.5295,3174400.0],["1990-04-25",3.5489,3.594,3.536,3.5876,3319200.0],["1990-04-26",3.6263,3.6586,3.594,3.6521,6388000.0],["1990-04-27",3.6586,3.6586,3.6069,3.6069,3295200.0],["1990-04-30",3.6134,3.665,3.6005,3.6457,4333600.0],["1990-05-01",3.665,3.7037,3.6521,3.6973,4655200.0],["1990-05-02",3.6908,3.7295,3.6715,3.7231,3956800.0],["1990-05-03",3.7424,3.7683,3.7231,3.7424,5740000.0],["1990-05-04",3.7683,3.7941,3.7295,3.7941,3769600.0],["1990-05-07",3.7941,3.9038,3.7876,3.8715,6037600.0],["1990-05-08",3.8715,3.8715,3.807,3.8263,5148000.0],["1990-05-09",3.7812,3.8263,3.7747,3.807,5041600.0],["1990-05-10",3.8005,3.8521,3.7876,3.8005,3512800.0],["1990-05-11",3.8134,3.8908,3.807,3.8908,6874400.0],["1990-05-14",3.8973,3.9747,3.8909,3.9102,6032000.0],["1990-05-15",3.8908,3.9683,3.8908,3.9296,5100800.0],["1990-05-16",3.9038,3.936,3.8715,3.9038,4015200.0],["1990-05-17",3.8844,3.9941,3.8844,3.9554,6344800.0],["1990-05-18",3.9554,3.9941,3.9425,3.9489,5877600.0],["1990-05-21",3.9425,4.0328,3.936,4.007,5531200.0],["1990-05-22",4.1038,4.1167,4.0393,4.0844,8836800.0],["1990-05-23",4.0844,4.0973,4.0586,4.0844,4626400.0],["1990-05-24",4.0973,4.1038,4.0651,4.078,2826400.0],["1990-05-25",4.0651,4.0651,4.0005,4.0134,2722400.0],["1990-05-29",4.0134,4.1296,4.007,4.1296,4439200.0],["1990-05-30",4.136,4.2393,4.1296,4.2328,7239200.0],["1990-05-31",4.2199,4.3554,4.2199,4.2651,6897600.0],["1990-06-01",4.3103,4.3103,4.2651,4.278,5504800.0],["1990-06-04",4.2909,4.2974,4.2328,4.2715,3952800.0],["1990-06-05",4.278,4.2909,4.2328,4.2393,3208000.0],["1990-06-06",4.2135,4.2199,4.1683,4.1941,4600800.0],["1990-06-07",4.2135,4.2264,4.1748,4.2135,4270400.0],["1990-06-08",4.207,4.2264,4.1167,4.1296,4549600.0],["1990-06-11",4.1296,4.2199,4.1296,4.1812,3238400.0],["1990-06-12",4.1877,4.349,4.1812,4.349,5911200.0],["1990-06-13",4.349,4.3554,4.2974,4.3103,6778400.0],["1990-06-14",4.3103,4.3167,4.2328,4.2974,3134400.0],["1990-06-15",4.2909,4.3554,4.2909,4.3554,10247200.0],["1990-06-18",4.3361,4.3554,4.2586,4.2586,5685600.0],["1990-06-19",4.2586,4.3167,4.2393,4.3167,3706400.0],["1990-06-20",4.3232,4.3425,4.3103,4.3296,3111200.0],["1990-06-21",4.3232,4.3296,4.2586,4.3167,4204800.0],["1990-06-22",4.3167,4.4006,4.2974,4.2974,6236800.0],["1990-06-25",4.3103,4.3103,4.2135,4.2393,3767200.0],["1990-06-26",4.278,4.3232,4.2328,4.2457,5513600.0],["1990-06-27",4.2457,4.3296,4.2199,4.3232,3244800.0],["1990-06-28",4.3683,4.4393,4.3425,4.4264,427200.0],["1990-06-29",4.4329,4.5167,4.42,4.4974,5701600.0],["1990-07-02",4.4909,4.5555,4.4716,4.5555,2644800.0],["1990-07-03",4.5684,4.5942,4.5361,4.5619,4361600.0],["1990-07-05",4.5103,4.5361,4.5038,4.5232,3752800.0],["1990-07-06",4.5038,4.5942,4.5038,4.5942,3560000.0],["1990-07-09",4.5942,4.62,4.5748,4.6071,2988800.0],["1990-07-10",4.6135,4.6135,4.549,4.5619,3503200.0],["1990-07-11",4.5877,4.62,4.5748,4.6071,4239200.0],["1990-07-12",4.6458,4.7103,4.6135,4.691,8359200.0],["1990-07-13",4.6845,4.7039,4.6458,4.6522,8066400.0],["1990-07-16",4.6691,4.695,4.6432,4.6626,4376800.0],["1990-07-17",4.6691,4.6886,4.6043,4.6561,4078400.0],["1990-07-18",4.6432,4.6626,4.5783,4.6172,3800800.0],["1990-07-19",4.6043,4.6237,4.5783,4.5913,3021600.0],["1990-07-20",4.5978,4.6172,4.5913,4.5913,6643200.0],["1990-07-23",4.5653,4.5783,4.4097,4.5005,7098400.0],["1990-07-24",4.52,4.52,4.4421,4.5135,5103200.0],["1990-07-25",4.5005,4.52,4.4616,4.5005,4420000.0],["1990-07-26",4.5005,4.507,4.4681,4.507,5160800.0],["1990-07-27",4.507,4.507,4.4421,4.4681,3612000.0],["1990-07-30",4.4486,4.507,4.4097,4.507,4695200.0],["1990-07-31",4.507,4.5653,4.4616,4.5005,5014400.0],["1990-08-01",4.4875,4.494,4.4227,4.4356,3170400.0],["1990-08-02",4.3189,4.3513,4.2606,4.267,7345600.0],["1990-08-03",4.0725,4.1633,3.9752,4.1503,11194400.0],["1990-08-06",3.8909,4.0076,3.8715,3.9233,11160800.0],["1990-08-07",3.9947,4.0206,3.9428,4.0076,8740000.0],["1990-08-08",4.0595,4.1568,4.0401,4.1503,6344800.0],["1990-08-09",4.1503,4.2087,4.079,4.1957,5446400.0],["1990-08-10",4.1698,4.1827,4.053,4.1438,5188800.0],["1990-08-13",4.1373,4.2411,4.0984,4.2411,3367200.0],["1990-08-14",4.2281,4.3449,4.1827,4.293,4218400.0],["1990-08-15",4.3254,4.3708,4.3254,4.3319,4453600.0],["1990-08-16",4.306,4.306,4.1763,4.1827,3926400.0],["1990-08-17",4.1244,4.1309,3.9039,4.0855,11727200.0],["1990-08-20",4.0855,4.1373,4.0466,4.0595,3576000.0],["1990-08-21",3.9428,4.0141,3.839,3.9428,9874400.0],["1990-08-22",3.9687,3.9817,3.839,3.8455,5580800.0],["1990-08-23",3.7353,3.7612,3.6704,3.6899,7376000.0],["1990-08-24",3.7353,3.7547,3.638,3.7288,10504800.0],["1990-08-27",3.9169,3.9687,3.8909,3.9363,7624000.0],["1990-08-28",3.9104,4.0076,3.9039,3.9947,5688000.0],["1990-08-29",3.9882,4.066,3.9687,4.0401,4376000.0],["1990-08-30",4.053,4.053,3.9169,3.9558,3196800.0],["1990-08-31",3.9687,3.9947,3.8974,3.9947,2910400.0],["1990-09-04",3.9687,4.0336,3.9493,4.0271,3086400.0],["1990-09-05",4.0271,4.0725,4.0206,4.0271,4252800.0],["1990-09-06",4.0012,4.0206,3.9169,3.9687,3224000.0],["1990-09-07",3.9817,4.0725,3.9687,4.0466,3320800.0],["1990-09-10",4.1244,4.1309,3.9298,3.9947,3924000.0],["1990-09-11",4.0141,4.0401,3.9947,4.0012,3817600.0],["1990-09-12",4.0012,4.0141,3.9687,4.0012,2956800.0],["1990-09-13",4.0336,4.0466,3.9298,3.9623,3278400.0],["1990-09-14",3.9428,3.9558,3.8974,3.8974,3820000.0],["1990-09-17",3.8909,3.9428,3.865,3.9233,3175200.0],["1990-09-18",3.8779,3.9817,3.8455,3.9623,4711200.0],["1990-09-19",4.0012,4.0076,3.9039,3.9039,3672000.0],["1990-09-20",3.878,3.8844,3.8196,3.839,4119200.0],["1990-09-21",3.8326,3.852,3.6899,3.7353,9435200.0],["1990-09-24",3.7288,3.7353,3.664,3.7158,4541600.0],["1990-09-25",3.7288,3.839,3.7158,3.8131,4927200.0],["1990-09-26",3.8326,3.8455,3.7093,3.7418,5413600.0],["1990-09-27",3.8066,3.8131,3.6575,3.7547,5608000.0],["1990-09-28",3.6834,3.8326,3.6834,3.7807,7029600.0],["1990-10-01",3.839,4.0206,3.8196,3.9947,7779200.0],["1990-10-02",4.0141,4.1179,4.0141,4.0336,6892800.0],["1990-10-03",4.0271,4.0725,3.9752,4.0012,3049600.0],["1990-10-04",3.9687,4.079,3.9493,4.079,4351200.0],["1990-10-05",3.9947,4.1114,3.9428,4.1049,7453600.0],["1990-10-08",4.1503,4.1633,4.1179,4.1503,3274400.0],["1990-10-09",4.0855,4.1309,3.9687,3.9882,6342400.0],["1990-10-10",3.9817,4.0141,3.8715,3.9104,7549600.0],["1990-10-11",3.9169,3.9298,3.7807,3.8131,10028000.0],["1990-10-12",3.8261,3.9169,3.7936,3.9104,9347200.0],["1990-10-15",3.9234,4.0475,3.8777,3.9952,6399200.0],["1990-10-16",3.9952,4.0279,3.9365,3.9561,5383200.0],["1990-10-17",3.9104,3.9691,3.8516,3.9104,7718400.0],["1990-10-18",3.9169,4.0997,3.9169,4.0801,7539200.0],["1990-10-19",4.1519,4.2107,4.1127,4.1976,11072000.0],["1990-10-22",4.178,4.2825,4.165,4.2498,7541600.0],["1990-10-23",4.2172,4.3217,4.2041,4.2368,6180800.0],["1990-10-24",4.2433,4.276,4.2107,4.2107,4034400.0],["1990-10-25",4.2041,4.2107,4.0866,4.0932,5834400.0],["1990-10-26",4.0605,4.0866,4.0475,4.054,3899200.0],["1990-10-29",4.054,4.1258,4.0344,4.054,5017600.0],["1990-10-30",4.0409,4.1323,4.0279,4.1258,5400000.0],["1990-10-31",4.1389,4.1519,4.0866,4.1062,4047200.0],["1990-11-01",4.1323,4.1389,4.054,4.1258,3816000.0],["1990-11-02",4.1193,4.1715,4.1128,4.1519,2764800.0],["1990-11-05",4.1519,4.1715,4.1127,4.1584,3268000.0],["1990-11-06",4.1584,4.1976,4.1323,4.1715,5007200.0],["1990-11-07",4.1584,4.178,4.0932,4.1127,3069600.0],["1990-11-08",4.1128,4.178,4.1062,4.1389,4378400.0],["1990-11-09",4.178,4.2433,4.165,4.2107,3933600.0],["1990-11-12",4.2237,4.2955,4.2107,4.2825,5344800.0],["1990-11-13",4.2825,4.289,4.2368,4.2368,3460000.0],["1990-11-14",4.2629,4.3282,4.2498,4.3151,3544800.0],["1990-11-15",4.3151,4.3217,4.2564,4.2629,4737600.0],["1990-11-16",4.2825,4.3021,4.1976,4.2237,6668000.0],["1990-11-19",4.2694,4.2825,4.2498,4.276,3534400.0],["1990-11-20",4.276,4.2825,4.2433,4.2564,3632800.0],["1990-11-21",4.2564,4.289,4.2107,4.2694,5027200.0],["1990-11-23",4.276,4.3086,4.2629,4.2694,1368000.0],["1990-11-26",4.2368,4.2629,4.2041,4.2629,4060000.0],["1990-11-27",4.276,4.3086,4.2433,4.276,4012800.0],["1990-11-28",4.2825,4.3217,4.2629,4.2825,3441600.0],["1990-11-29",4.2694,4.289,4.2237,4.2564,4999200.0],["1990-11-30",4.2498,4.3347,4.1976,4.3282,7733600.0],["1990-12-03",4.3673,4.3673,4.3151,4.3412,5162400.0],["1990-12-04",4.3347,4.3935,4.3086,4.3804,4405600.0],["1990-12-05",4.3804,4.4261,4.3673,4.4261,4454400.0],["1990-12-06",4.4783,4.511,4.413,4.4196,8869600.0],["1990-12-07",4.4326,4.4718,4.4065,4.4392,3305600.0],["1990-12-10",4.4196,4.4783,4.4196,4.4522,2544800.0],["1990-12-11",4.4587,4.4783,4.413,4.4783,3170400.0],["1990-12-12",4.4653,4.5371,4.4653,4.5306,4452800.0],["1990-12-13",4.5371,4.5371,4.5044,4.5175,2114400.0],["1990-12-14",4.4653,4.4979,4.4587,4.4849,3093600.0],["1990-12-17",4.4718,4.4783,4.4392,4.4783,2160000.0],["1990-12-18",4.4718,4.5567,4.4718,4.5371,3114400.0],["1990-12-19",4.5371,4.5828,4.4914,4.511,4069600.0],["1990-12-20",4.4783,4.5371,4.4718,4.5175,3426400.0],["1990-12-21",4.5567,4.5567,4.511,4.511,11143200.0],["1990-12-24",4.5044,4.5175,4.4783,4.511,1332800.0],["1990-12-26",4.5175,4.5306,4.4979,4.524,1416800.0],["1990-12-27",4.511,4.5371,4.4914,4.4914,1447200.0],["1990-12-28",4.4783,4.511,4.4718,4.4849,1872800.0],["1990-12-31",4.4914,4.524,4.4653,4.524,2529600.0],["1991-01-02",4.4914,4.524,4.4587,4.4653,2812000.0],["1991-01-03",4.4653,4.4849,4.413,4.4196,5194400.0],["1991-01-04",4.4196,4.4326,4.3608,4.3739,5396000.0],["1991-01-07",4.3347,4.3478,4.276,4.2825,4592800.0],["1991-01-08",4.2825,4.3217,4.2564,4.276,6228800.0],["1991-01-09",4.3151,4.3673,4.1715,4.1715,6375200.0],["1991-01-10",4.2172,4.2303,4.1519,4.2237,4203200.0],["1991-01-11",4.2172,4.2172,4.1715,4.1911,4808800.0],["1991-01-14",4.1582,4.1845,4.1188,4.1779,7597600.0],["1991-01-15",4.1977,4.2108,4.1845,4.2042,3577600.0],["1991-01-16",4.1845,4.2699,4.178,4.2239,3624800.0],["1991-01-17",4.3619,4.3947,4.3159,4.3619,9094400.0],["1991-01-18",4.3356,4.3685,4.3093,4.3093,14985600.0],["1991-01-21",4.2699,4.2896,4.2568,4.2699,3161600.0],["1991-01-22",4.2568,4.2699,4.1977,4.2174,4154400.0],["1991-01-23",4.1977,4.1977,4.1582,4.1648,5845600.0],["1991-01-24",4.1845,4.2042,4.1123,4.1123,7336800.0],["1991-01-25",4.1517,4.2042,4.1123,4.2042,7372800.0],["1991-01-28",4.2371,4.2502,4.0663,4.0728,10832800.0],["1991-01-29",4.0466,4.0531,3.994,4.0334,12913600.0],["1991-01-30",4.0269,4.086,4.0269,4.0334,11076800.0],["1991-01-31",4.04,4.1648,4.04,4.1648,11358400.0],["1991-02-01",4.1714,4.2239,4.1385,4.1845,7840000.0],["1991-02-04",4.2108,4.2239,4.1977,4.2174,5260800.0],["1991-02-05",4.2305,4.2568,4.1911,4.2108,7348000.0],["1991-02-06",4.2108,4.3619,4.1977,4.3422,9745600.0],["1991-02-07",4.329,4.3882,4.2436,4.2831,9092000.0],["1991-02-08",4.2831,4.329,4.2699,4.3225,4106400.0],["1991-02-11",4.3356,4.4539,4.329,4.4539,7364000.0],["1991-02-12",4.4144,4.4867,4.4013,4.4341,8016000.0],["1991-02-13",4.4276,4.4407,4.375,4.4144,5865600.0],["1991-02-14",4.4144,4.4276,4.3093,4.3422,6652800.0],["1991-02-15",4.375,4.467,4.3356,4.467,12172000.0],["1991-02-19",4.467,4.467,4.4013,4.4144,7271200.0],["1991-02-20",4.3947,4.3947,4.3422,4.3553,4022400.0],["1991-02-21",4.3487,4.3619,4.2831,4.2831,5584000.0],["1991-02-22",4.2765,4.3947,4.2633,4.3356,7407200.0],["1991-02-25",4.375,4.4079,4.2962,4.4013,6930400.0],["1991-02-26",4.3619,4.4407,4.3619,4.4013,8123200.0],["1991-02-27",4.3553,4.3947,4.2896,4.2896,8728800.0],["1991-02-28",4.329,4.3356,4.2436,4.2699,9524000.0],["1991-03-01",4.2174,4.329,4.2108,4.3093,8026400.0],["1991-03-04",4.3225,4.375,4.3159,4.3685,7640000.0],["1991-03-05",4.3947,4.4867,4.3816,4.4539,6847200.0],["1991-03-06",4.4867,4.4933,4.4407,4.467,8193600.0],["1991-03-07",4.4473,4.4867,4.4473,4.4801,4466400.0],["1991-03-08",4.4933,4.6049,4.4867,4.5721,7052800.0],["1991-03-11",4.5393,4.5458,4.467,4.467,5817600.0],["1991-03-12",4.467,4.4933,4.4341,4.4407,6806400.0],["1991-03-13",4.4276,4.4801,4.4144,4.4604,4816800.0],["1991-03-14",4.4801,4.5393,4.4801,4.513,8397600.0],["1991-03-15",4.513,4.5392,4.4736,4.5064,9912000.0],["1991-03-18",4.5064,4.559,4.4801,4.5195,4732000.0],["1991-03-19",4.4604,4.4736,4.3619,4.3619,7738400.0],["1991-03-20",4.375,4.4079,4.3422,4.3947,5286400.0],["1991-03-21",4.421,4.4407,4.3619,4.375,6324800.0],["1991-03-22",4.3619,4.3685,4.3159,4.3225,6724800.0],["1991-03-25",4.3159,4.3685,4.3159,4.3487,4040800.0],["1991-03-26",4.3487,4.467,4.3487,4.467,4420000.0],["1991-03-27",4.4736,4.4867,4.4276,4.4473,4212000.0],["1991-03-28",4.4604,4.4933,4.4604,4.4736,2974400.0],["1991-04-01",4.4539,4.467,4.4276,4.4473,3254400.0],["1991-04-02",4.4539,4.4867,4.4539,4.4801,4239200.0],["1991-04-03",4.4736,4.4998,4.4473,4.467,5266400.0],["1991-04-04",4.467,4.4933,4.421,4.4736,3849600.0],["1991-04-05",4.4867,4.5327,4.4341,4.4539,6179200.0],["1991-04-08",4.4539,4.4736,4.4276,4.467,3547200.0],["1991-04-09",4.4407,4.467,4.3882,4.4341,4673600.0],["1991-04-10",4.4013,4.4801,4.3685,4.3882,6778400.0],["1991-04-11",4.4407,4.5195,4.4276,4.4933,7008000.0],["1991-04-12",4.5524,4.6181,4.5261,4.5984,8632000.0],["1991-04-15",4.6182,4.6314,4.5984,4.6248,6067200.0],["1991-04-16",4.6248,4.7305,4.5984,4.7239,7108000.0],["1991-04-17",4.7041,4.7701,4.6909,4.7305,6971200.0],["1991-04-18",4.7305,4.7569,4.7107,4.7173,4210400.0],["1991-04-19",4.6777,4.6909,4.5786,4.6116,9977600.0],["1991-04-22",4.6182,4.6314,4.5257,4.5521,4493600.0],["1991-04-23",4.5455,4.5455,4.4596,4.4861,5746400.0],["1991-04-24",4.4728,4.4795,4.3803,4.4398,9056000.0],["1991-04-25",4.4002,4.4398,4.387,4.387,5726400.0],["1991-04-26",4.3803,4.4662,4.3803,4.4266,5028800.0],["1991-04-29",4.4266,4.4728,4.4002,4.4002,5080000.0],["1991-04-30",4.4002,4.4927,4.3803,4.4332,11173600.0],["1991-05-01",4.4332,4.4596,4.4134,4.42,5775200.0],["1991-05-02",4.4398,4.4596,4.42,4.42,4603200.0],["1991-05-03",4.4134,4.4332,4.3671,4.4068,7236000.0],["1991-05-06",4.3936,4.3936,4.3671,4.3737,4185600.0],["1991-05-07",4.3671,4.387,4.3407,4.3407,4217600.0],["1991-05-08",4.3341,4.3936,4.3275,4.3737,6103200.0],["1991-05-09",4.3803,4.4134,4.3605,4.4002,6285600.0],["1991-05-10",4.4068,4.4068,4.3407,4.3539,4700000.0],["1991-05-13",4.3671,4.387,4.3605,4.3671,4576800.0],["1991-05-14",4.3407,4.3605,4.3275,4.3275,4071200.0],["1991-05-15",4.3473,4.3737,4.3275,4.3407,5079200.0],["1991-05-16",4.3473,4.3737,4.3341,4.3407,5890400.0],["1991-05-17",4.3275,4.3605,4.3143,4.3341,7313600.0],["1991-05-20",4.3539,4.3737,4.3407,4.3407,2374400.0],["1991-05-21",4.3473,4.3737,4.3341,4.3407,6184800.0],["1991-05-22",4.3473,4.3737,4.3473,4.3671,3943200.0],["1991-05-23",4.3737,4.4068,4.3473,4.3605,5143200.0],["1991-05-24",4.3539,4.3803,4.3539,4.3605,2700800.0],["1991-05-28",4.3803,4.4134,4.3605,4.4002,5828000.0],["1991-05-29",4.4134,4.42,4.387,4.42,3848000.0],["1991-05-30",4.42,4.5455,4.4134,4.5191,9130400.0],["1991-05-31",4.5389,4.5455,4.4795,4.4993,7054400.0],["1991-06-03",4.5125,4.5323,4.42,4.4332,5021600.0],["1991-06-04",4.42,4.4332,4.4068,4.4266,3465600.0],["1991-06-05",4.4398,4.4398,4.3803,4.387,4063200.0],["1991-06-06",4.387,4.4002,4.3539,4.3539,5061600.0],["1991-06-07",4.3539,4.3936,4.3473,4.3737,5148800.0],["1991-06-10",4.3605,4.4068,4.3605,4.3671,3685600.0],["1991-06-11",4.42,4.453,4.4068,4.4068,6919200.0],["1991-06-12",4.4002,4.4002,4.3539,4.387,6102400.0],["1991-06-13",4.387,4.4332,4.3803,4.4332,3369600.0],["1991-06-14",4.4266,4.4728,4.4266,4.4662,2881600.0],["1991-06-17",4.4662,4.4861,4.4596,4.4794,2080800.0],["1991-06-18",4.4596,4.4794,4.4068,4.4068,3380000.0],["1991-06-19",4.3605,4.3737,4.268,4.2812,12304800.0],["1991-06-20",4.2746,4.2812,4.2152,4.2482,6553600.0],["1991-06-21",4.235,4.2482,4.1954,4.235,9789600.0],["1991-06-24",4.2284,4.235,4.1557,4.1623,5283200.0],["1991-06-25",4.1821,4.1821,4.0698,4.1029,4960800.0],["1991-06-26",4.0896,4.1095,4.017,4.0896,817600.0],["1991-06-27",4.1359,4.1425,4.0698,4.083,3942400.0],["1991-06-28",4.0764,4.0963,4.0368,4.0896,5002400.0],["1991-07-01",4.1293,4.2152,4.1095,4.202,6104800.0],["1991-07-02",4.202,4.2218,4.1887,4.2086,4137600.0],["1991-07-03",4.1954,4.1954,4.1689,4.1689,4080800.0],["1991-07-05",4.1491,4.2152,4.1491,4.1755,1677600.0],["1991-07-08",4.1491,4.2284,4.1359,4.2218,2558400.0],["1991-07-09",4.2218,4.235,4.1887,4.1887,3761600.0],["1991-07-10",4.2086,4.235,4.1623,4.1821,3386400.0],["1991-07-11",4.1689,4.1954,4.1623,4.1954,3352800.0],["1991-07-12",4.2086,4.2548,4.1954,4.2284,4463200.0],["1991-07-15",4.2417,4.2882,4.2417,4.2749,3584000.0],["1991-07-16",4.2749,4.2949,4.2616,4.2749,2620800.0],["1991-07-17",4.2683,4.2882,4.255,4.255,2532000.0],["1991-07-18",4.2483,4.2749,4.2483,4.2683,2663200.0],["1991-07-19",4.2683,4.2749,4.2616,4.2749,4649600.0],["1991-07-22",4.2816,4.3082,4.235,4.255,10270400.0],["1991-07-23",4.2483,4.255,4.1619,4.1686,3890400.0],["1991-07-24",4.1686,4.2217,4.1686,4.2217,3968800.0],["1991-07-25",4.235,4.235,4.1752,4.2217,2694400.0],["1991-07-26",4.2151,4.2284,4.1951,4.1951,3425600.0],["1991-07-29",4.2018,4.2284,4.1951,4.2284,2698400.0],["1991-07-30",4.235,4.3148,4.235,4.3148,3849600.0],["1991-07-31",4.3148,4.3414,4.2749,4.2949,3147200.0],["1991-08-01",4.2816,4.2882,4.255,4.2882,3169600.0],["1991-08-02",4.3215,4.3481,4.2816,4.3082,3247200.0],["1991-08-05",4.3082,4.3813,4.2882,4.3414,7826400.0],["1991-08-06",4.3481,4.4212,4.3148,4.4212,4072000.0],["1991-08-07",4.4079,4.4145,4.368,4.3747,2250400.0],["1991-08-08",4.4012,4.4079,4.3082,4.3215,4072000.0],["1991-08-09",4.3281,4.3747,4.3148,4.3148,3613600.0],["1991-08-12",4.3215,4.3813,4.3148,4.368,1958400.0],["1991-08-13",4.3813,4.4278,4.3747,4.3946,3130400.0],["1991-08-14",4.4079,4.4411,4.3813,4.4012,2295200.0],["1991-08-15",4.388,4.4411,4.388,4.4079,2880000.0],["1991-08-16",4.4079,4.4278,4.3414,4.368,4144000.0],["1991-08-19",4.2683,4.3281,4.255,4.255,4559200.0],["1991-08-20",4.2816,4.2949,4.235,4.2749,3074400.0],["1991-08-21",4.3082,4.368,4.3082,4.3481,4959200.0],["1991-08-22",4.368,4.3747,4.3348,4.3348,2226400.0],["1991-08-23",4.3481,4.4744,4.3481,4.4278,4649600.0],["1991-08-26",4.4411,4.4611,4.4012,4.4012,1909600.0],["1991-08-27",4.4145,4.4278,4.3946,4.4212,1804000.0],["1991-08-28",4.4278,4.4411,4.4012,4.4145,3352800.0],["1991-08-29",4.4212,4.4411,4.4012,4.4411,1744000.0],["1991-08-30",4.4411,4.4411,4.3946,4.4411,1627200.0],["1991-09-03",4.4345,4.4611,4.3946,4.3946,2702400.0],["1991-09-04",4.3946,4.4212,4.3747,4.4212,3281600.0],["1991-09-05",4.4212,4.4278,4.3813,4.4012,2232000.0],["1991-09-06",4.4212,4.4345,4.388,4.3946,2781600.0],["1991-09-09",4.3813,4.4079,4.3614,4.3747,1489600.0],["1991-09-10",4.3747,4.3813,4.3614,4.3747,2937600.0],["1991-09-11",4.3747,4.3946,4.368,4.3747,2352800.0],["1991-09-12",4.4012,4.4278,4.3946,4.4145,2522400.0],["1991-09-13",4.4212,4.4345,4.3879,4.4012,2516000.0],["1991-09-16",4.4145,4.4677,4.4012,4.4677,3983200.0],["1991-09-17",4.4611,4.4877,4.4544,4.4611,2604000.0],["1991-09-18",4.4478,4.5076,4.4478,4.5076,2811200.0],["1991-09-19",4.5143,4.5409,4.5076,4.5276,4267200.0],["1991-09-20",4.5276,4.5276,4.4611,4.4877,6307200.0],["1991-09-23",4.4877,4.501,4.4478,4.4611,3670400.0],["1991-09-24",4.4744,4.5209,4.4677,4.5076,3556800.0],["1991-09-25",4.5143,4.5143,4.481,4.481,3008000.0],["1991-09-26",4.4744,4.4744,4.4411,4.4411,3167200.0],["1991-09-27",4.4478,4.4611,4.4411,4.4611,2360800.0],["1991-09-30",4.4677,4.5143,4.4345,4.5143,3188000.0],["1991-10-01",4.5143,4.5342,4.501,4.5143,2736000.0],["1991-10-02",4.5276,4.5276,4.4877,4.501,1953600.0],["1991-10-03",4.4877,4.4943,4.4544,4.4611,1816800.0],["1991-10-04",4.4677,4.481,4.4345,4.4345,1899200.0],["1991-10-07",4.4345,4.4544,4.4278,4.4544,3116000.0],["1991-10-08",4.4544,4.4677,4.3215,4.3481,9552800.0],["1991-10-09",4.3215,4.3813,4.3215,4.3547,6096000.0],["1991-10-10",4.3481,4.4411,4.3414,4.4278,3490400.0],["1991-10-11",4.4345,4.468,4.4278,4.4345,3212000.0],["1991-10-14",4.4412,4.468,4.4345,4.468,1858400.0],["1991-10-15",4.468,4.4947,4.4412,4.4813,3196000.0],["1991-10-16",4.4747,4.4747,4.4278,4.4345,3043200.0],["1991-10-17",4.4345,4.468,4.4345,4.4412,2312000.0],["1991-10-18",4.4546,4.4546,4.4145,4.4345,3688800.0],["1991-10-21",4.4345,4.4345,4.3944,4.4078,2268000.0],["1991-10-22",4.4078,4.4212,4.2941,4.3141,4188800.0],["1991-10-23",4.3141,4.3275,4.2874,4.3141,2800000.0],["1991-10-24",4.3141,4.3208,4.2272,4.2807,9057600.0],["1991-10-25",4.3208,4.3743,4.3008,4.3676,3698400.0],["1991-10-28",4.3743,4.468,4.361,4.4479,3092000.0],["1991-10-29",4.4546,4.5215,4.4145,4.5081,4842400.0],["1991-10-30",4.5081,4.5081,4.4613,4.4747,2383200.0],["1991-10-31",4.4747,4.4747,4.4412,4.4747,2154400.0],["1991-11-01",4.4813,4.5215,4.4345,4.4613,3751200.0],["1991-11-04",4.4412,4.4479,4.4278,4.4412,1796000.0],["1991-11-05",4.4546,4.488,4.4412,4.4546,1963200.0],["1991-11-06",4.4479,4.4747,4.4412,4.468,2254400.0],["1991-11-07",4.4479,4.4747,4.4479,4.4479,2158400.0],["1991-11-08",4.468,4.4747,4.4212,4.4212,2448800.0],["1991-11-11",4.4212,4.4546,4.4212,4.4412,1744800.0],["1991-11-12",4.4546,4.5148,4.4546,4.5081,2123200.0],["1991-11-13",4.4947,4.5014,4.4747,4.5014,2124800.0],["1991-11-14",4.5148,4.5415,4.5014,4.5215,3616000.0],["1991-11-15",4.5282,4.5415,4.361,4.361,5628000.0],["1991-11-18",4.3743,4.4212,4.361,4.4078,4823200.0],["1991-11-19",4.3877,4.3944,4.3008,4.3476,3513600.0],["1991-11-20",4.3543,4.3743,4.3074,4.3208,3182400.0],["1991-11-21",4.3074,4.3342,4.2941,4.3074,3429600.0],["1991-11-22",4.3141,4.3208,4.2138,4.2339,4884000.0],["1991-11-25",4.2406,4.3342,4.2339,4.3342,4148000.0],["1991-11-26",4.3342,4.381,4.2673,4.3543,3865600.0],["1991-11-27",4.3409,4.3944,4.3409,4.3676,1536000.0],["1991-11-29",4.3543,4.361,4.3275,4.3342,1154400.0],["1991-12-02",4.2874,4.4145,4.2807,4.4078,2907200.0],["1991-12-03",4.3944,4.4479,4.3877,4.4345,4013600.0],["1991-12-04",4.4345,4.4546,4.4212,4.4479,3052800.0],["1991-12-05",4.4278,4.4412,4.4011,4.4278,2309600.0],["1991-12-06",4.3877,4.4813,4.3877,4.4546,3340800.0],["1991-12-09",4.4479,4.468,4.4078,4.4078,2625600.0],["1991-12-10",4.4078,4.4345,4.381,4.4145,3114400.0],["1991-12-11",4.4546,4.4546,4.3944,4.4212,3078400.0],["1991-12-12",4.4479,4.4813,4.4345,4.4412,2678400.0],["1991-12-13",4.468,4.4947,4.4479,4.488,3412800.0],["1991-12-16",4.5014,4.5616,4.488,4.5349,4818400.0],["1991-12-17",4.5616,4.5683,4.5349,4.5482,3702400.0],["1991-12-18",4.5549,4.5616,4.5282,4.5482,3593600.0],["1991-12-19",4.5482,4.5884,4.5282,4.5884,3423200.0],["1991-12-20",4.6285,4.6419,4.5951,4.6218,9264800.0],["1991-12-23",4.6151,4.7021,4.6084,4.6887,3113600.0],["1991-12-24",4.682,4.7355,4.682,4.6887,2465600.0],["1991-12-26",4.7021,4.789,4.7021,4.7756,2250400.0],["1991-12-27",4.7957,4.8358,4.7957,4.8358,2905600.0],["1991-12-30",4.8158,5.0499,4.8158,5.0164,6574400.0],["1991-12-31",5.0031,5.1034,4.9429,5.0231,5036000.0],["1992-01-02",4.9763,4.9964,4.9094,4.9763,4729600.0],["1992-01-03",4.9763,4.9897,4.9429,4.9496,4150400.0],["1992-01-06",4.9295,4.9429,4.8492,4.9161,5006400.0],["1992-01-07",4.9094,4.9429,4.876,4.9161,4540000.0],["1992-01-08",4.9027,5.0097,4.896,4.9228,4496000.0],["1992-01-09",4.9161,4.9696,4.8827,4.9496,3532800.0],["1992-01-10",4.9429,5.0432,4.9429,5.0164,4709600.0],["1992-01-13",4.9897,5.0633,4.9897,5.0365,4528000.0],["1992-01-14",5.0231,5.2238,5.0231,5.1837,5437600.0],["1992-01-15",5.1636,5.1837,5.0833,5.0967,4316000.0],["1992-01-16",5.0031,5.0432,4.896,4.9562,5527200.0],["1992-01-17",4.9495,4.9831,4.8554,4.8554,6772000.0],["1992-01-20",4.8621,4.9226,4.8621,4.9159,2984000.0],["1992-01-21",4.9361,4.9764,4.9092,4.9764,2811200.0],["1992-01-22",5.01,5.1647,4.9966,5.158,5907200.0],["1992-01-23",5.1445,5.3127,5.1378,5.2723,7874400.0],["1992-01-24",5.2589,5.3059,5.1916,5.2858,4776000.0],["1992-01-27",5.2454,5.2723,5.1983,5.2252,3584800.0],["1992-01-28",5.3261,5.5548,5.3127,5.5211,14544000.0],["1992-01-29",5.4606,5.7565,5.4472,5.6018,14589600.0],["1992-01-30",5.5749,5.6018,5.4875,5.5548,5825600.0],["1992-01-31",5.5548,5.5817,5.4472,5.5817,4166400.0],["1992-02-03",5.5548,5.5817,5.4203,5.427,4264000.0],["1992-02-04",5.4135,5.501,5.3934,5.4808,4474400.0],["1992-02-05",5.5279,5.6422,5.5077,5.5951,4844800.0],["1992-02-06",5.5615,5.5615,5.427,5.4539,3608000.0],["1992-02-07",5.4875,5.5144,5.4001,5.4135,3699200.0],["1992-02-10",5.4203,5.4337,5.3866,5.4135,2156000.0],["1992-02-11",5.4001,5.4337,5.353,5.3934,2740000.0],["1992-02-12",5.3665,5.4606,5.3665,5.4337,3020000.0],["1992-02-13",5.3934,5.4606,5.3934,5.4001,3290400.0],["1992-02-14",5.2992,5.3799,5.2992,5.3799,3194400.0],["1992-02-18",5.3665,5.4001,5.2858,5.2858,3380000.0],["1992-02-19",5.2723,5.3597,5.232,5.3194,3730400.0],["1992-02-20",5.353,5.4606,5.3396,5.4135,4334400.0],["1992-02-21",5.3934,5.5144,5.3934,5.501,4333600.0],["1992-02-24",5.4942,5.5279,5.4606,5.4808,2333600.0],["1992-02-25",5.4673,5.4808,5.353,5.4135,3370400.0],["1992-02-26",5.4068,5.4472,5.3665,5.4337,3184800.0],["1992-02-27",5.4337,5.5413,5.4135,5.4808,3939200.0],["1992-02-28",5.5279,5.5346,5.4539,5.4673,4283200.0],["1992-03-02",5.4472,5.4808,5.3866,5.4606,2439200.0],["1992-03-03",5.501,5.5077,5.4673,5.501,3196800.0],["1992-03-04",5.5279,5.5413,5.4673,5.4673,4017600.0],["1992-03-05",5.4472,5.4741,5.3328,5.3665,3027200.0],["1992-03-06",5.3665,5.3732,5.3059,5.3328,2608800.0],["1992-03-09",5.3127,5.3261,5.2858,5.3127,2208800.0],["1992-03-10",5.3261,5.427,5.3127,5.3463,3247200.0],["1992-03-11",5.3396,5.3732,5.2925,5.2992,2243200.0],["1992-03-12",5.3059,5.3261,5.2992,5.3059,2158400.0],["1992-03-13",5.3328,5.3396,5.2992,5.3194,2105600.0],["1992-03-16",5.3127,5.3194,5.2589,5.2992,2645600.0],["1992-03-17",5.3127,5.4001,5.3127,5.3732,3516000.0],["1992-03-18",5.353,5.4001,5.3127,5.3328,2932000.0],["1992-03-19",5.3328,5.3597,5.3261,5.3463,1436800.0],["1992-03-20",5.3463,5.4068,5.3261,5.4068,5604800.0],["1992-03-23",5.3866,5.3934,5.3665,5.3799,1707200.0],["1992-03-24",5.3934,5.4404,5.3665,5.4068,3438400.0],["1992-03-25",5.4068,5.4741,5.3934,5.4404,2285600.0],["1992-03-26",5.4606,5.4875,5.4203,5.4337,2200800.0],["1992-03-27",5.427,5.4472,5.3665,5.3799,1384800.0],["1992-03-30",5.3799,5.4337,5.353,5.3866,2503200.0],["1992-03-31",5.3732,5.5279,5.3463,5.501,4728000.0],["1992-04-01",5.4606,5.5077,5.4404,5.5077,3610400.0],["1992-04-02",5.4942,5.501,5.4203,5.4539,2722400.0],["1992-04-03",5.4404,5.501,5.4337,5.4875,2355200.0],["1992-04-06",5.4942,5.501,5.4135,5.4203,2616800.0],["1992-04-07",5.4135,5.4135,5.2589,5.2589,4459200.0],["1992-04-08",5.2252,5.2454,5.1714,5.1983,5392800.0],["1992-04-09",5.2118,5.3261,5.2118,5.3127,4311200.0],["1992-04-10",5.3665,5.4001,5.3597,5.3665,2706400.0],["1992-04-13",5.3732,5.3866,5.3396,5.3799,1437600.0],["1992-04-14",5.3934,5.622,5.3732,5.622,5326400.0],["1992-04-15",5.6489,5.6825,5.5817,5.622,4818400.0],["1992-04-16",5.6287,5.6354,5.5548,5.5615,5227200.0],["1992-04-20",5.5101,5.5236,5.4019,5.4087,3741600.0],["1992-04-21",5.4357,5.4425,5.4019,5.4357,2328000.0],["1992-04-22",5.4492,5.4492,5.4019,5.429,1624800.0],["1992-04-23",5.429,5.4492,5.3478,5.3952,3262400.0],["1992-04-24",5.4492,5.5709,5.4222,5.5236,4641600.0],["1992-04-27",5.5709,5.6386,5.5574,5.598,4477600.0],["1992-04-28",5.5439,5.5777,5.4966,5.5033,3721600.0],["1992-04-29",5.5101,5.5236,5.4357,5.4425,3441600.0],["1992-04-30",5.4695,5.5845,5.456,5.5845,3907200.0],["1992-05-01",5.5574,5.5845,5.5169,5.5304,3127200.0],["1992-05-04",5.5304,5.625,5.5304,5.6047,1792000.0],["1992-05-05",5.5642,5.5709,5.4898,5.4966,3208000.0],["1992-05-06",5.5574,5.598,5.5236,5.5709,4167200.0],["1992-05-07",5.5777,5.6183,5.5777,5.598,1872800.0],["1992-05-08",5.6115,5.6588,5.5507,5.6521,2662400.0],["1992-05-11",5.6386,5.6656,5.6318,5.6588,2315200.0],["1992-05-12",5.6521,5.6588,5.5777,5.6047,3948800.0],["1992-05-13",5.5912,5.625,5.5709,5.6183,2528800.0],["1992-05-14",5.5845,5.6521,5.5507,5.6453,2804000.0],["1992-05-15",5.6115,5.6994,5.5845,5.625,6414400.0],["1992-05-18",5.6183,5.6385,5.6047,5.6385,2175200.0],["1992-05-19",5.6183,5.6318,5.5777,5.625,3632000.0],["1992-05-20",5.5845,5.6183,5.5845,5.5912,2704000.0],["1992-05-21",5.5912,5.6183,5.5709,5.5912,2927200.0],["1992-05-22",5.5777,5.5845,5.5033,5.5439,3124000.0],["1992-05-26",5.5304,5.5304,5.4966,5.5033,2401600.0],["1992-05-27",5.5033,5.6453,5.5033,5.5912,3308800.0],["1992-05-28",5.598,5.598,5.4898,5.598,3898400.0],["1992-05-29",5.598,5.6047,5.5574,5.5574,4602400.0],["1992-06-01",5.5439,5.6724,5.5169,5.6385,3208000.0],["1992-06-02",5.625,5.6318,5.5709,5.5709,2564800.0],["1992-06-03",5.5777,5.6656,5.5777,5.6183,3524800.0],["1992-06-04",5.6115,5.6115,5.5642,5.5709,4119200.0],["1992-06-05",5.5439,5.5507,5.4357,5.4425,4377600.0],["1992-06-08",5.4222,5.5304,5.4154,5.5169,2543200.0],["1992-06-09",5.5169,5.5169,5.4154,5.4357,3208800.0],["1992-06-10",5.4222,5.4357,5.3681,5.3749,4397600.0],["1992-06-11",5.3546,5.3816,5.314,5.3749,5069600.0],["1992-06-12",5.3952,5.4763,5.3208,5.4087,7338400.0],["1992-06-15",5.314,5.4087,5.314,5.3681,2918400.0],["1992-06-16",5.3816,5.3952,5.287,5.287,2797600.0],["1992-06-17",5.2464,5.2464,5.0301,5.0301,5489600.0],["1992-06-18",5.0301,5.0977,4.9354,4.9895,4890400.0],["1992-06-19",4.9895,5.0571,4.9895,5.0166,5907200.0],["1992-06-22",4.9895,5.1382,4.976,5.1112,2635200.0],["1992-06-23",5.1382,5.1653,5.0571,5.0842,3143200.0],["1992-06-24",5.0842,5.1382,5.0436,5.0571,2293200.0],["1992-06-25",5.0571,5.0842,4.9895,5.0301,2394800.0],["1992-06-26",5.003,5.0166,4.9219,4.9895,3078800.0],["1992-06-29",4.9625,4.9895,4.9219,4.9625,2460800.0],["1992-06-30",4.976,5.003,4.9489,4.976,3852800.0],["1992-07-01",4.976,5.0301,4.9625,5.0166,4771200.0],["1992-07-02",5.0706,5.1653,5.0166,5.1653,5056000.0],["1992-07-06",5.1923,5.3276,5.1788,5.314,3944000.0],["1992-07-07",5.3411,5.3816,5.2735,5.287,4739600.0],["1992-07-08",5.2329,5.287,5.2194,5.287,3048400.0],["1992-07-09",5.287,5.3546,5.2735,5.287,3537200.0],["1992-07-10",5.287,5.3816,5.287,5.3681,2803200.0],["1992-07-13",5.3952,5.4087,5.3681,5.4087,2903200.0],["1992-07-14",5.3952,5.4628,5.3816,5.4357,2811200.0],["1992-07-15",5.4628,5.5709,5.4357,5.5304,3513200.0],["1992-07-16",5.5304,5.5574,5.5033,5.5304,2832000.0],["1992-07-17",5.4763,5.4898,5.4222,5.4898,2896800.0],["1992-07-20",5.411,5.4517,5.3702,5.411,1834400.0],["1992-07-21",5.4653,5.5333,5.4382,5.5061,1916000.0],["1992-07-22",5.4381,5.4653,5.3838,5.411,2481200.0],["1992-07-23",5.3974,5.4381,5.3974,5.4381,1844800.0],["1992-07-24",5.411,5.4382,5.3838,5.3838,1728400.0],["1992-07-27",5.3838,5.3974,5.3022,5.3022,1730000.0],["1992-07-28",5.3022,5.3566,5.2478,5.3294,3337600.0],["1992-07-29",5.3294,5.411,5.3022,5.3702,2860800.0],["1992-07-30",5.3702,5.4789,5.3566,5.4517,3219600.0],["1992-07-31",5.4789,5.5061,5.4517,5.5061,2133200.0],["1992-08-03",5.5061,5.5469,5.4925,5.5197,2143600.0],["1992-08-04",5.4925,5.5197,5.4246,5.4789,1858000.0],["1992-08-05",5.4653,5.4925,5.4382,5.4653,1704800.0],["1992-08-06",5.4381,5.4517,5.3838,5.3974,2011200.0],["1992-08-07",5.3838,5.5197,5.3838,5.4246,2914000.0],["1992-08-10",5.3294,5.3566,5.2886,5.3566,2178400.0],["1992-08-11",5.3566,5.3702,5.2206,5.2478,3212400.0],["1992-08-12",5.1934,5.2342,5.1526,5.1934,3303600.0],["1992-08-13",5.207,5.2478,5.1934,5.2206,2561200.0],["1992-08-14",5.2614,5.275,5.2206,5.2478,1970000.0],["1992-08-17",5.2886,5.3158,5.2614,5.3022,1813600.0],["1992-08-18",5.3294,5.3702,5.3022,5.3294,2798000.0],["1992-08-19",5.3294,5.343,5.275,5.275,2180400.0],["1992-08-20",5.2886,5.2886,5.2206,5.2478,2645200.0],["1992-08-21",5.3158,5.3566,5.2478,5.2478,3880400.0],["1992-08-24",5.2206,5.2342,5.1798,5.2206,1928800.0],["1992-08-25",5.2342,5.2478,5.1526,5.2206,2748800.0],["1992-08-26",5.2206,5.2342,5.1255,5.1391,3709600.0],["1992-08-27",5.1662,5.207,5.1526,5.1798,3573600.0],["1992-08-28",5.207,5.207,5.1255,5.1391,3032000.0],["1992-08-31",5.1255,5.1391,5.0575,5.0983,3030800.0],["1992-09-01",5.0575,5.0983,5.0575,5.0847,4196800.0],["1992-09-02",5.1119,5.1119,5.0711,5.0983,2082800.0],["1992-09-03",5.0983,5.1255,5.0303,5.0711,4248800.0],["1992-09-04",5.0711,5.0711,5.0303,5.0439,1798400.0],["1992-09-08",5.0575,5.0711,5.0167,5.0575,2696400.0],["1992-09-09",5.0847,5.1255,5.0711,5.1255,2197600.0],["1992-09-10",5.1798,5.275,5.1662,5.275,5467200.0],["1992-09-11",5.2886,5.3294,5.275,5.3294,3531200.0],["1992-09-14",5.3702,5.4246,5.3294,5.411,4542400.0],["1992-09-15",5.3838,5.411,5.2886,5.2886,3316400.0],["1992-09-16",5.275,5.343,5.2478,5.275,3652400.0],["1992-09-17",5.275,5.4653,5.2614,5.3158,4837200.0],["1992-09-18",5.3158,5.3294,5.2886,5.3022,4283200.0],["1992-09-21",5.3158,5.3158,5.2342,5.2614,1870800.0],["1992-09-22",5.2614,5.275,5.1798,5.1934,2964000.0],["1992-09-23",5.2206,5.3158,5.207,5.3158,2406400.0],["1992-09-24",5.3022,5.3294,5.275,5.3294,1291200.0],["1992-09-25",5.3294,5.3294,5.2342,5.2614,1728000.0],["1992-09-28",5.2614,5.3294,5.2478,5.3022,2026800.0],["1992-09-29",5.3294,5.3294,5.275,5.3158,1518000.0],["1992-09-30",5.3294,5.3838,5.3158,5.3702,2303200.0],["1992-10-01",5.3974,5.3974,5.3294,5.3702,2070800.0],["1992-10-02",5.3702,5.3702,5.3022,5.3022,2032000.0],["1992-10-05",5.275,5.3702,5.1526,5.3702,4117200.0],["1992-10-06",5.3838,5.3974,5.343,5.3974,3090000.0],["1992-10-07",5.411,5.4246,5.2342,5.3294,3037200.0],["1992-10-08",5.3702,5.4246,5.3294,5.4246,2275200.0],["1992-10-09",5.411,5.4246,5.3294,5.3566,1377200.0],["1992-10-12",5.3566,5.411,5.3566,5.3974,1180000.0],["1992-10-13",5.3974,5.4925,5.3566,5.4925,3095600.0],["1992-10-14",5.4925,5.5605,5.4653,5.5333,3817600.0],["1992-10-15",5.4789,5.5469,5.4789,5.5197,2139600.0],["1992-10-16",5.5197,5.5469,5.4381,5.5469,3908800.0],["1992-10-19",5.536,5.6727,5.5223,5.6453,2459200.0],["1992-10-20",5.6453,5.6863,5.577,5.5907,2696800.0],["1992-10-21",5.6317,5.6453,5.5907,5.618,1962400.0],["1992-10-22",5.6863,5.741,5.6317,5.6727,4223600.0],["1992-10-23",5.6727,5.7,5.577,5.577,2668400.0],["1992-10-26",5.659,5.8504,5.6317,5.8504,6067600.0],["1992-10-27",5.8504,5.8504,5.7273,5.7957,2252800.0],["1992-10-28",5.741,5.7547,5.7,5.741,1676400.0],["1992-10-29",5.741,5.7547,5.6863,5.7547,2353600.0],["1992-10-30",5.7547,5.7957,5.741,5.782,1917600.0],["1992-11-02",5.7547,5.8094,5.741,5.7957,2306000.0],["1992-11-03",5.7957,5.8094,5.7273,5.8094,2364800.0],["1992-11-04",5.782,5.8094,5.6727,5.7,1672000.0],["1992-11-05",5.7,5.823,5.7,5.823,2206800.0],["1992-11-06",5.823,5.8777,5.7957,5.823,2356400.0],["1992-11-09",5.782,5.7957,5.7273,5.7547,2618800.0],["1992-11-10",5.7273,5.7683,5.6863,5.7683,2060400.0],["1992-11-11",5.7684,5.9597,5.741,5.9597,314800.0],["1992-11-12",5.905,5.9597,5.8914,5.9597,2284000.0],["1992-11-13",5.905,5.9187,5.864,5.8777,1363600.0],["1992-11-16",5.905,5.9324,5.8914,5.9187,1286800.0],["1992-11-17",5.905,5.9187,5.7957,5.8504,2218400.0],["1992-11-18",5.8504,5.946,5.8367,5.905,2366000.0],["1992-11-19",5.9187,5.9734,5.905,5.9734,1792800.0],["1992-11-20",6.0007,6.0144,5.9324,5.9324,4146000.0],["1992-11-23",5.946,5.9734,5.8367,5.8914,1814000.0],["1992-11-24",5.8914,6.0144,5.864,5.9734,2874400.0],["1992-11-25",6.0007,6.0144,5.9461,5.9597,1370400.0],["1992-11-27",5.9734,6.0144,5.9187,5.9461,1076400.0],["1992-11-30",5.9461,5.9597,5.864,5.9324,2330000.0],["1992-12-01",5.905,5.9461,5.864,5.8777,2484400.0],["1992-12-02",5.905,5.9187,5.823,5.8367,1818400.0],["1992-12-03",5.8914,5.9324,5.864,5.864,1366400.0],["1992-12-04",5.8777,5.8777,5.7957,5.823,1808400.0],["1992-12-07",5.864,5.8777,5.7957,5.864,1990800.0],["1992-12-08",5.8367,5.8367,5.782,5.7957,1750400.0],["1992-12-09",5.823,5.864,5.8094,5.8504,1655200.0],["1992-12-10",5.823,5.823,5.7684,5.8094,2262400.0],["1992-12-11",5.7684,5.7957,5.7,5.7273,1423200.0],["1992-12-14",5.7137,5.7547,5.7,5.7137,2099600.0],["1992-12-15",5.7,5.7273,5.7,5.7,2561600.0],["1992-12-16",5.7137,5.7684,5.6863,5.7,2539200.0],["1992-12-17",5.7273,5.7683,5.7137,5.7683,2124800.0],["1992-12-18",5.823,5.9461,5.7957,5.9324,7466400.0],["1992-12-21",5.9324,5.9461,5.905,5.9324,2939200.0],["1992-12-22",5.9597,5.9871,5.905,5.9871,2190000.0],["1992-12-23",5.9597,6.0964,5.9461,6.0281,3671600.0],["1992-12-24",6.0417,6.0827,6.0281,6.0827,1117600.0],["1992-12-28",6.0417,6.0827,5.9871,6.0007,2749200.0],["1992-12-29",5.9871,6.0144,5.8777,5.905,2138000.0],["1992-12-30",5.9461,5.9734,5.905,5.9324,2849600.0],["1992-12-31",5.946,5.946,5.864,5.864,1336400.0],["1993-01-04",5.8914,5.905,5.782,5.823,3498000.0],["1993-01-05",5.8367,5.8777,5.782,5.7957,5549600.0],["1993-01-06",5.7684,5.8094,5.6453,5.6863,5225200.0],["1993-01-07",5.6863,5.7273,5.577,5.6043,6669600.0],["1993-01-08",5.5223,5.536,5.3993,5.4403,5945600.0],["1993-01-11",5.4403,5.454,5.3583,5.3856,5250400.0],["1993-01-12",5.3993,5.4403,5.3583,5.3993,3882400.0],["1993-01-13",5.3993,5.495,5.3719,5.4676,3125600.0],["1993-01-14",5.4676,5.5223,5.454,5.5223,2724800.0],["1993-01-15",5.5525,5.635,5.5251,5.6075,5464800.0],["1993-01-18",5.635,5.635,5.5251,5.5388,2464400.0],["1993-01-19",5.5525,5.5663,5.4563,5.4701,2604800.0],["1993-01-20",5.4838,5.4976,5.4426,5.4426,2236000.0],["1993-01-21",5.4426,5.4701,5.4014,5.4426,1956000.0],["1993-01-22",5.4701,5.5525,5.4563,5.5251,3032400.0],["1993-01-25",5.5251,5.6625,5.5251,5.635,2790000.0],["1993-01-26",5.6213,5.6213,5.4838,5.4976,2378400.0],["1993-01-27",5.4976,5.5251,5.4563,5.4563,3421200.0],["1993-01-28",5.4976,5.5113,5.4426,5.4701,2546400.0],["1993-01-29",5.5251,5.5388,5.4563,5.4701,4040000.0],["1993-02-01",5.4976,5.5388,5.4701,5.5251,3292400.0],["1993-02-02",5.4976,5.5525,5.4976,5.4976,2364400.0],["1993-02-03",5.5251,5.58,5.5251,5.5663,2091600.0],["1993-02-04",5.5938,5.6213,5.5388,5.5938,3082800.0],["1993-02-05",5.6075,5.6487,5.5388,5.6487,5013600.0],["1993-02-08",5.6488,5.7724,5.6213,5.745,3788000.0],["1993-02-09",5.7175,5.7312,5.6762,5.69,2285600.0],["1993-02-10",5.7175,5.7312,5.6625,5.69,1668800.0],["1993-02-11",5.6762,5.7862,5.6625,5.745,2196000.0],["1993-02-12",5.745,5.7587,5.5938,5.5938,3740400.0],["1993-02-16",5.58,5.6075,5.4426,5.5113,4177200.0],["1993-02-17",5.5113,5.5663,5.4701,5.4976,3192800.0],["1993-02-18",5.58,5.58,5.3876,5.4426,4173600.0],["1993-02-19",5.4426,5.4701,5.4151,5.4289,4220800.0],["1993-02-22",5.4563,5.4976,5.4289,5.4838,3118000.0],["1993-02-23",5.4838,5.5938,5.4563,5.58,2630400.0],["1993-02-24",5.5113,5.58,5.4976,5.58,3281600.0],["1993-02-25",5.58,5.5938,5.5525,5.5938,1958400.0],["1993-02-26",5.6213,5.7312,5.6075,5.7175,2714000.0],["1993-03-01",5.7175,5.8549,5.69,5.7999,3236000.0],["1993-03-02",5.7725,5.8412,5.7175,5.8412,2758800.0],["1993-03-03",5.7999,5.9099,5.7862,5.8549,2553600.0],["1993-03-04",5.8412,5.9099,5.8412,5.9099,2304000.0],["1993-03-05",5.8824,5.9786,5.8549,5.8961,2764400.0],["1993-03-08",5.9099,5.9786,5.8687,5.9786,2827200.0],["1993-03-09",5.9374,5.9511,5.8824,5.8824,3053200.0],["1993-03-10",5.8687,5.9099,5.8274,5.8824,2732000.0],["1993-03-11",5.8687,5.9374,5.8412,5.8549,3374000.0],["1993-03-12",5.8549,5.8961,5.7999,5.8687,3156800.0],["1993-03-15",5.8824,5.8824,5.7862,5.8274,2421200.0],["1993-03-16",5.8412,5.8549,5.7999,5.8274,1984000.0],["1993-03-17",5.8274,5.8274,5.7587,5.7724,2840800.0],["1993-03-18",5.7724,5.8274,5.7037,5.7724,2331200.0],["1993-03-19",5.8412,5.8412,5.69,5.745,5194800.0],["1993-03-22",5.69,5.7312,5.635,5.69,3299600.0],["1993-03-23",5.6488,5.6625,5.58,5.6075,2684400.0],["1993-03-24",5.6075,5.6213,5.5113,5.5388,5062800.0],["1993-03-25",5.5251,5.5938,5.4976,5.5113,3285600.0],["1993-03-26",5.4976,5.5113,5.3876,5.4289,3686400.0],["1993-03-29",5.4151,5.5113,5.4014,5.4426,2946000.0],["1993-03-30",5.4426,5.4976,5.4151,5.4701,3273600.0],["1993-03-31",5.5113,5.5251,5.4563,5.4838,3453600.0],["1993-04-01",5.5388,5.5388,5.4563,5.4838,3373200.0],["1993-04-02",5.4563,5.4701,5.2914,5.3464,5744400.0],["1993-04-05",5.3464,5.3601,5.1402,5.2089,6286000.0],["1993-04-06",5.1815,5.1952,4.9753,5.1402,8229200.0],["1993-04-07",5.1265,5.1952,5.1127,5.1265,6719600.0],["1993-04-08",5.1677,5.2502,5.0853,5.1402,6940000.0],["1993-04-12",5.3326,5.3739,5.1815,5.1952,5413200.0],["1993-04-13",5.2089,5.3601,5.1952,5.2914,4422800.0],["1993-04-14",5.1677,5.3464,5.1402,5.3052,6635600.0],["1993-04-15",5.2502,5.4151,5.2502,5.4014,4656800.0],["1993-04-16",5.4289,5.4289,5.3326,5.3464,4931200.0],["1993-04-19",5.3492,5.4044,5.2524,5.2939,3818000.0],["1993-04-20",5.2524,5.2662,5.2109,5.2524,3238000.0],["1993-04-21",5.2662,5.3353,5.2109,5.2248,3954400.0],["1993-04-22",5.1971,5.2939,5.1695,5.2248,3172800.0],["1993-04-23",5.2109,5.2939,5.1971,5.2386,3076400.0],["1993-04-26",5.2386,5.3353,5.2386,5.3077,2166000.0],["1993-04-27",5.28,5.4183,5.28,5.4044,3560000.0],["1993-04-28",5.363,5.3768,5.2386,5.3215,3821200.0],["1993-04-29",5.3215,5.3492,5.2939,5.3353,2100000.0],["1993-04-30",5.3906,5.4321,5.363,5.4321,2864400.0],["1993-05-03",5.4044,5.4183,5.3353,5.4183,2336000.0],["1993-05-04",5.4183,5.4735,5.3768,5.4459,1943600.0],["1993-05-05",5.4321,5.4874,5.4321,5.4321,1550400.0],["1993-05-06",5.4044,5.4044,5.3077,5.3077,1865200.0],["1993-05-07",5.363,5.4597,5.3353,5.4321,4014000.0],["1993-05-10",5.4044,5.5288,5.3768,5.4183,2890800.0],["1993-05-11",5.3906,5.4736,5.363,5.4736,3449200.0],["1993-05-12",5.3906,5.515,5.3906,5.5012,3184400.0],["1993-05-13",5.4183,5.4597,5.3491,5.4044,3485600.0],["1993-05-14",5.4044,5.4735,5.3906,5.4459,2302400.0],["1993-05-17",5.4183,5.4735,5.4183,5.4459,2589600.0],["1993-05-18",5.4597,5.4597,5.3906,5.4321,2828000.0],["1993-05-19",5.4183,5.5565,5.3353,5.5565,4392800.0],["1993-05-20",5.5565,5.5979,5.515,5.5979,3262000.0],["1993-05-21",5.5841,5.5979,5.5012,5.5565,4534400.0],["1993-05-24",5.5288,5.5427,5.4736,5.515,2460800.0],["1993-05-25",5.515,5.515,5.4321,5.5012,1690800.0],["1993-05-26",5.5288,5.5288,5.4874,5.515,2436400.0],["1993-05-27",5.515,5.515,5.4183,5.4183,2333600.0],["1993-05-28",5.4321,5.4459,5.3906,5.4321,1942000.0],["1993-06-01",5.4597,5.4874,5.4459,5.4597,1880400.0],["1993-06-02",5.4321,5.5288,5.4183,5.4736,3295200.0],["1993-06-03",5.4459,5.4874,5.3768,5.4044,2825600.0],["1993-06-04",5.3906,5.4044,5.3353,5.3353,2152000.0],["1993-06-07",5.3906,5.3906,5.3077,5.3215,2366800.0],["1993-06-08",5.3077,5.3353,5.2662,5.28,2387600.0],["1993-06-09",5.3215,5.3492,5.2524,5.2662,3108000.0],["1993-06-10",5.28,5.2939,5.2109,5.2939,4915600.0],["1993-06-11",5.3353,5.3492,5.2524,5.28,3160400.0],["1993-06-14",5.2939,5.3492,5.2662,5.3353,2811600.0],["1993-06-15",5.3353,5.3492,5.3215,5.3353,2616000.0],["1993-06-16",5.3353,5.4044,5.3215,5.3906,2752000.0],["1993-06-17",5.4044,5.4735,5.3768,5.4183,2160800.0],["1993-06-18",5.3906,5.4321,5.3353,5.4183,4256000.0],["1993-06-21",5.4321,5.4597,5.4044,5.4597,2434800.0],["1993-06-22",5.4597,5.4736,5.4044,5.4736,2034400.0],["1993-06-23",5.4321,5.5288,5.4321,5.4459,3695200.0],["1993-06-24",5.4874,5.5703,5.4044,5.5565,4959600.0],["1993-06-25",5.5565,5.5841,5.5012,5.5288,2786400.0],["1993-06-28",5.5288,5.6256,5.5288,5.6256,3388000.0],["1993-06-29",5.6532,5.7362,5.6118,5.7085,7766000.0],["1993-06-30",5.6947,5.7915,5.6947,5.75,5110400.0],["1993-07-01",5.75,5.75,5.6947,5.7223,2422800.0],["1993-07-02",5.7223,5.75,5.6809,5.6947,2562000.0],["1993-07-06",5.7085,5.7223,5.6256,5.6394,3300800.0],["1993-07-07",5.6394,5.7362,5.6256,5.7362,3630800.0],["1993-07-08",5.75,5.8606,5.75,5.7915,5639200.0],["1993-07-09",5.7776,5.8329,5.7085,5.7776,4356800.0],["1993-07-12",5.7915,5.902,5.75,5.8606,39664400.0],["1993-07-13",5.902,5.9297,5.6671,5.6947,6206000.0],["1993-07-14",5.75,5.8329,5.75,5.8053,4038000.0],["1993-07-15",5.8329,5.8467,5.6671,5.7085,5656400.0],["1993-07-16",5.7085,5.7085,5.515,5.5841,6326400.0],["1993-07-19",5.5491,5.6047,5.5213,5.5352,3639200.0],["1993-07-20",5.5352,5.6325,5.5074,5.5908,3246400.0],["1993-07-21",5.563,5.5908,5.5213,5.5352,3755600.0],["1993-07-22",5.5352,5.5491,5.4239,5.4378,3742400.0],["1993-07-23",5.4795,5.4934,5.3961,5.41,2938000.0],["1993-07-26",5.41,5.4517,5.3683,5.3822,2406800.0],["1993-07-27",5.41,5.5213,5.3822,5.5213,3900800.0],["1993-07-28",5.5074,5.5352,5.4517,5.4656,2534800.0],["1993-07-29",5.4517,5.4934,5.41,5.4934,3800400.0],["1993-07-30",5.4934,5.5074,5.3961,5.4239,3680800.0],["1993-08-02",5.4239,5.4378,5.3822,5.41,2161600.0],["1993-08-03",5.3961,5.41,5.3544,5.3822,2424800.0],["1993-08-04",5.3544,5.3544,5.2848,5.3266,3072000.0],["1993-08-05",5.3405,5.3405,5.2431,5.2709,2178800.0],["1993-08-06",5.2848,5.2848,5.2431,5.2709,1848800.0],["1993-08-09",5.2709,5.2987,5.2431,5.2709,3768000.0],["1993-08-10",5.2709,5.2848,5.104,5.1458,8440800.0],["1993-08-11",5.1597,5.1875,5.1319,5.1597,3916000.0],["1993-08-12",5.1875,5.2014,5.0623,5.1179,3305600.0],["1993-08-13",5.1458,5.2153,5.0345,5.0623,3860400.0],["1993-08-16",5.0901,5.1458,5.0901,5.1458,2508000.0],["1993-08-17",5.1597,5.257,5.1319,5.257,4786800.0],["1993-08-18",5.2987,5.4656,5.2709,5.4656,7292400.0],["1993-08-19",5.4378,5.4934,5.41,5.4517,3875600.0],["1993-08-20",5.4656,5.4795,5.4239,5.4656,4890000.0],["1993-08-23",5.4378,5.4517,5.3127,5.3405,2679200.0],["1993-08-24",5.3266,5.3961,5.2709,5.3961,4635200.0],["1993-08-25",5.4239,5.4517,5.3822,5.41,3450400.0],["1993-08-26",5.3961,5.4239,5.3127,5.3266,2553200.0],["1993-08-27",5.2987,5.3127,5.2709,5.3127,1728400.0],["1993-08-30",5.2987,5.3405,5.2987,5.3127,2071600.0],["1993-08-31",5.3127,5.3822,5.2987,5.3822,2923200.0],["1993-09-01",5.3544,5.4517,5.3405,5.4517,4214400.0],["1993-09-02",5.4378,5.4795,5.41,5.41,3059600.0],["1993-09-03",5.3961,5.4795,5.3961,5.4517,2024000.0],["1993-09-07",5.4656,5.4934,5.41,5.41,2197200.0],["1993-09-08",5.4239,5.5074,5.4239,5.4795,3628000.0],["1993-09-09",5.4378,5.4656,5.3544,5.3544,2808800.0],["1993-09-10",5.41,5.41,5.3266,5.3405,3186400.0],["1993-09-13",5.3544,5.3822,5.3127,5.3266,2580800.0],["1993-09-14",5.2987,5.3127,5.257,5.3127,2986000.0],["1993-09-15",5.2848,5.3127,5.2153,5.3127,3531200.0],["1993-09-16",5.3127,5.3683,5.2987,5.3544,2819200.0],["1993-09-17",5.2987,5.3405,5.2848,5.3405,7309200.0],["1993-09-20",5.3405,5.3822,5.257,5.2709,2216400.0],["1993-09-21",5.2709,5.2709,5.1597,5.2292,2577200.0],["1993-09-22",5.2292,5.257,5.104,5.1179,6327600.0],["1993-09-23",5.1458,5.1736,5.1179,5.1597,2842000.0],["1993-09-24",5.2292,5.3266,5.2153,5.257,5251200.0],["1993-09-27",5.2848,5.3405,5.2848,5.3405,3193600.0],["1993-09-28",5.3405,5.3405,5.2431,5.2709,3146000.0],["1993-09-29",5.2709,5.2987,5.2431,5.2431,2768800.0],["1993-09-30",5.2848,5.2987,5.2431,5.2848,2184000.0],["1993-10-01",5.2709,5.2848,5.2292,5.257,2238800.0],["1993-10-04",5.2709,5.3127,5.2153,5.3127,2110000.0],["1993-10-05",5.3961,5.5074,5.3822,5.4934,5282000.0],["1993-10-06",5.5074,5.5491,5.4935,5.5213,3416800.0],["1993-10-07",5.5074,5.563,5.4795,5.5352,4739200.0],["1993-10-08",5.5491,5.563,5.4795,5.5074,2004000.0],["1993-10-11",5.5352,5.563,5.4934,5.5352,2075200.0],["1993-10-12",5.563,5.7021,5.5352,5.6047,5830800.0],["1993-10-13",5.6047,5.6325,5.563,5.563,4623600.0],["1993-10-14",5.6742,5.8411,5.6325,5.8133,9674400.0],["1993-10-15",5.855,5.9246,5.7994,5.8968,11784000.0],["1993-10-18",5.8615,5.9175,5.8475,5.8895,5886000.0],["1993-10-19",5.8615,5.8755,5.7916,5.7916,3056800.0],["1993-10-20",5.8195,5.9315,5.7916,5.9035,3039200.0],["1993-10-21",5.9035,5.9175,5.8475,5.8475,2446400.0],["1993-10-22",5.8475,5.8755,5.7216,5.7216,2969600.0],["1993-10-25",5.7216,5.8195,5.7076,5.8195,2250000.0],["1993-10-26",5.7636,5.8335,5.7356,5.8335,3056000.0],["1993-10-27",5.8056,5.9454,5.8056,5.9315,4857200.0],["1993-10-28",5.9315,6.1413,5.9035,6.0993,5837600.0],["1993-10-29",6.0853,6.1273,6.0714,6.0714,3670000.0],["1993-11-01",6.0014,6.0294,5.9734,6.0154,2452000.0],["1993-11-02",6.0294,6.0294,5.9454,5.9734,2182400.0],["1993-11-03",5.9455,5.9594,5.8195,5.8475,2738400.0],["1993-11-04",5.8195,5.8475,5.7636,5.8056,3101200.0],["1993-11-05",5.8195,5.9734,5.7916,5.9734,2670400.0],["1993-11-08",6.0154,6.1553,6.0014,6.0853,4330400.0],["1993-11-09",6.0993,6.1973,6.0853,6.1133,4065600.0],["1993-11-10",6.0993,6.2952,6.0714,6.2952,5036400.0],["1993-11-11",6.2392,6.2952,6.1693,6.2252,3550800.0],["1993-11-12",6.1833,6.3511,6.1693,6.2952,3486800.0],["1993-11-15",6.3092,6.3092,6.2392,6.2952,3748400.0],["1993-11-16",6.2952,6.3931,6.2952,6.3791,2933200.0],["1993-11-17",6.3372,6.3511,6.1553,6.1973,4797200.0],["1993-11-18",6.1973,6.2532,6.1693,6.1693,2576800.0],["1993-11-19",6.1833,6.2392,6.1553,6.2392,3966000.0],["1993-11-22",6.2112,6.2952,6.1973,6.2532,3564800.0],["1993-11-23",6.2812,6.2812,6.1693,6.1833,1959200.0],["1993-11-24",6.2252,6.2252,6.1273,6.1973,3026400.0],["1993-11-26",6.2252,6.2532,6.1833,6.2252,519600.0],["1993-11-29",6.3791,6.519,6.3651,6.4351,6935600.0],["1993-11-30",6.4351,6.4491,6.3511,6.3511,2426000.0],["1993-12-01",6.3931,6.491,6.3232,6.3372,3338800.0],["1993-12-02",6.3092,6.3791,6.3092,6.3372,1597200.0],["1993-12-03",6.3791,6.4071,6.3511,6.3791,2175600.0],["1993-12-06",6.3931,6.4071,6.3511,6.3791,2475600.0],["1993-12-07",6.3651,6.477,6.3651,6.477,3360800.0],["1993-12-08",6.477,6.477,6.4211,6.4491,2602400.0],["1993-12-09",6.4491,6.491,6.3931,6.3931,4096400.0],["1993-12-10",6.4211,6.4211,6.2952,6.3232,2700800.0],["1993-12-13",6.2672,6.3791,6.2392,6.3791,2484400.0],["1993-12-14",6.3791,6.3931,6.3232,6.3651,2054800.0],["1993-12-15",6.3791,6.4071,6.2252,6.2392,3772400.0],["1993-12-16",6.2672,6.2952,6.1553,6.1553,3298800.0],["1993-12-17",6.1413,6.1973,6.0993,6.1833,6656400.0],["1993-12-20",6.1833,6.2812,6.1693,6.2112,2721200.0],["1993-12-21",6.1973,6.3371,6.1833,6.2672,2234800.0],["1993-12-22",6.2952,6.3791,6.2672,6.3791,2444000.0],["1993-12-23",6.3232,6.4071,6.3092,6.3931,2169600.0],["1993-12-27",6.3931,6.519,6.3931,6.519,2655600.0],["1993-12-28",6.505,6.589,6.4631,6.561,3703200.0],["1993-12-29",6.547,6.589,6.533,6.575,3128800.0],["1993-12-30",6.561,6.561,6.4211,6.4631,1707200.0],["1993-12-31",6.491,6.519,6.3791,6.3791,1502400.0],["1994-01-03",6.3651,6.4351,6.3511,6.4351,4262000.0],["1994-01-04",6.3651,6.4071,6.3232,6.3372,2410800.0],["1994-01-05",6.3092,6.3511,6.2532,6.2812,5022000.0],["1994-01-06",6.2812,6.3791,6.2112,6.3651,3660400.0],["1994-01-07",6.3651,6.3791,6.2952,6.3511,2329600.0],["1994-01-10",6.3651,6.589,6.3232,6.589,4388000.0],["1994-01-11",6.533,6.561,6.505,6.547,2962400.0],["1994-01-12",6.561,6.589,6.477,6.547,2376000.0],["1994-01-13",6.477,6.533,6.3651,6.3791,3345600.0],["1994-01-14",6.3859,6.5547,6.3859,6.5125,2939200.0],["1994-01-17",6.4843,6.5265,6.4281,6.4984,1878800.0],["1994-01-18",6.5125,6.5687,6.4843,6.4984,3810000.0],["1994-01-19",6.4984,6.6109,6.4984,6.5547,2774000.0],["1994-01-20",6.5406,6.7094,6.5265,6.6672,4073600.0],["1994-01-21",6.6531,6.7375,6.6391,6.6813,6728800.0],["1994-01-24",6.6391,6.6813,6.5265,6.5547,3125200.0],["1994-01-25",6.5687,6.5828,6.4281,6.4843,3519600.0],["1994-01-26",6.4703,6.6391,6.4703,6.5969,3137600.0],["1994-01-27",6.6953,6.6953,6.5969,6.5969,3029200.0],["1994-01-28",6.7094,6.7375,6.6391,6.7234,3870800.0],["1994-01-31",6.7516,6.7516,6.6531,6.6953,3102800.0],["1994-02-01",6.7094,6.7094,6.5406,6.5406,3191200.0],["1994-02-02",6.5547,6.6391,6.5547,6.6109,2165600.0],["1994-02-03",6.5687,6.6531,6.5687,6.6391,3260000.0],["1994-02-04",6.6109,6.6672,6.4562,6.5125,2327600.0],["1994-02-07",6.4421,6.6109,6.4421,6.5547,3263600.0],["1994-02-08",6.4984,6.5125,6.414,6.414,2337200.0],["1994-02-09",6.4281,6.6813,6.4281,6.6672,4098400.0],["1994-02-10",6.625,6.6391,6.4562,6.4562,2862000.0],["1994-02-11",6.4703,6.625,6.4703,6.6109,2911200.0],["1994-02-14",6.5547,6.625,6.5125,6.5828,2270000.0],["1994-02-15",6.5828,6.6391,6.5828,6.625,2321600.0],["1994-02-16",6.625,6.6953,6.625,6.6953,2302000.0],["1994-02-17",6.6953,6.7516,6.5125,6.5547,6451600.0],["1994-02-18",6.5828,6.6531,6.4281,6.4562,4110400.0],["1994-02-22",6.5125,6.6812,6.4843,6.6391,2972800.0],["1994-02-23",6.6109,6.625,6.4843,6.5687,2485200.0],["1994-02-24",6.5265,6.5828,6.414,6.414,2523600.0],["1994-02-25",6.4421,6.4562,6.3296,6.3999,2387200.0],["1994-02-28",6.4703,6.5265,6.4281,6.4703,2520800.0],["1994-03-01",6.4703,6.5125,6.3859,6.414,2423600.0],["1994-03-02",6.3155,6.5125,6.3155,6.5125,3079600.0],["1994-03-03",6.4562,6.4703,6.3577,6.3999,2707600.0],["1994-03-04",6.3999,6.4703,6.3999,6.3999,2338400.0],["1994-03-07",6.3999,6.4984,6.3999,6.4281,2133200.0],["1994-03-08",6.4281,6.4562,6.3859,6.4421,2030800.0],["1994-03-09",6.4421,6.4421,6.3296,6.414,2845600.0],["1994-03-10",6.3999,6.3999,6.3155,6.3437,1929600.0],["1994-03-11",6.3718,6.4562,6.3296,6.4421,2192000.0],["1994-03-14",6.4562,6.4562,6.3577,6.3859,2614800.0],["1994-03-15",6.3999,6.3999,6.2593,6.3015,3485600.0],["1994-03-16",6.2733,6.3437,6.2311,6.3437,3669200.0],["1994-03-17",6.2874,6.3015,6.203,6.2874,2889200.0],["1994-03-18",6.2874,6.3718,6.2452,6.3718,9200000.0],["1994-03-21",6.3437,6.3437,6.2593,6.3015,2279200.0],["1994-03-22",6.2733,6.3437,6.2171,6.3015,2913200.0],["1994-03-23",6.3296,6.3577,6.1889,6.1889,2992000.0],["1994-03-24",6.1327,6.1608,5.9217,6.0483,4870400.0],["1994-03-25",6.1749,6.2452,6.0342,6.0483,5376800.0],["1994-03-28",6.0905,6.1608,6.0483,6.1046,3897600.0],["1994-03-29",6.0764,6.1327,6.0061,6.0202,3462400.0],["1994-03-30",6.0202,6.1046,5.978,5.978,3923200.0],["1994-03-31",5.992,6.0764,5.767,6.0202,4791600.0],["1994-04-04",5.8654,6.1046,5.8232,5.9076,3906800.0],["1994-04-05",6.0764,6.1467,6.0624,6.1327,4082800.0],["1994-04-06",6.1327,6.1608,6.0342,6.0342,2936800.0],["1994-04-07",6.0483,6.0764,5.978,6.0624,3623600.0],["1994-04-08",6.0764,6.1186,6.0342,6.1046,2860800.0],["1994-04-11",6.0905,6.1186,6.0483,6.0905,2362400.0],["1994-04-12",6.1186,6.1186,6.0624,6.0624,2345200.0],["1994-04-13",5.992,6.0624,5.9358,6.0483,4305200.0],["1994-04-14",6.0202,6.1749,5.992,6.1749,3527600.0],["1994-04-15",6.1468,6.1749,6.0342,6.0624,3885200.0],["1994-04-18",6.0409,6.0833,5.9418,6.0267,2973200.0],["1994-04-19",6.0126,6.2106,6.0126,6.1823,3700800.0],["1994-04-20",6.1682,6.3097,6.1399,6.3097,5820400.0],["1994-04-21",6.3238,6.4794,6.3096,6.4794,4682400.0],["1994-04-22",6.4228,6.4653,6.2955,6.437,3183200.0],["1994-04-25",6.3662,6.4511,6.3379,6.4511,2118000.0],["1994-04-26",6.4087,6.4511,6.3521,6.4087,2631200.0],["1994-04-28",6.4087,6.437,6.3521,6.3804,3342400.0],["1994-04-29",6.3804,6.4511,6.3804,6.437,2743200.0],["1994-05-02",6.4511,6.4936,6.3945,6.3945,2420800.0],["1994-05-03",6.3662,6.3945,6.3097,6.3945,2191200.0],["1994-05-04",6.3804,6.3945,6.2389,6.2672,4328000.0],["1994-05-05",6.2672,6.2814,6.154,6.2248,2154000.0],["1994-05-06",6.1116,6.1682,6.1116,6.1682,2112000.0],["1994-05-09",6.1116,6.1399,6.0409,6.055,2655200.0],["1994-05-10",6.0974,6.1823,6.055,6.1823,2802000.0],["1994-05-11",6.1682,6.1823,5.9984,6.0267,2386800.0],["1994-05-12",6.1116,6.1965,6.0833,6.154,2769200.0],["1994-05-13",6.1682,6.2106,6.147,6.154,1743200.0],["1994-05-16",6.1823,6.2672,6.154,6.2531,2286000.0],["1994-05-17",6.2531,6.4511,6.2531,6.437,4168800.0],["1994-05-18",6.437,6.437,6.3804,6.3945,1938400.0],["1994-05-19",6.3804,6.437,6.2955,6.3945,2052000.0],["1994-05-20",6.3662,6.4087,6.2955,6.3097,4798800.0],["1994-05-23",6.2248,6.2531,6.154,6.2248,2741600.0],["1994-05-24",6.2389,6.2955,6.2248,6.2531,2764800.0],["1994-05-25",6.2106,6.2814,6.1965,6.2814,2010400.0],["1994-05-26",6.2389,6.3521,6.2389,6.3521,1784000.0],["1994-05-27",6.2531,6.3804,6.2531,6.3804,1277600.0],["1994-05-31",6.3804,6.4087,6.3238,6.3804,1685200.0],["1994-06-01",6.3379,6.3521,6.2531,6.2672,3371600.0],["1994-06-02",6.2814,6.3379,6.2672,6.3097,2135200.0],["1994-06-03",6.2955,6.4511,6.2672,6.437,3839600.0],["1994-06-06",6.4794,6.5643,6.4511,6.536,4166800.0],["1994-06-07",6.4936,6.6209,6.4794,6.6209,3181600.0],["1994-06-08",6.6209,6.635,6.4511,6.5077,2150400.0],["1994-06-09",6.4653,6.5501,6.437,6.437,1572800.0],["1994-06-10",6.4653,6.4936,6.3804,6.3804,1142400.0],["1994-06-13",6.2955,6.3521,6.2955,6.3521,2119200.0],["1994-06-14",6.3521,6.3521,6.2955,6.3379,2851200.0],["1994-06-15",6.3379,6.3521,6.2106,6.2106,2372000.0],["1994-06-16",6.2389,6.3662,6.2389,6.2672,4943600.0],["1994-06-17",6.2814,6.3238,6.2672,6.2955,8857200.0],["1994-06-20",6.2672,6.3097,6.2248,6.2672,2699200.0],["1994-06-21",6.2814,6.3379,6.2389,6.3238,4029600.0],["1994-06-22",6.3238,6.3521,6.2672,6.3097,3183600.0],["1994-06-23",6.2814,6.2814,6.2248,6.2389,2146000.0],["1994-06-24",6.2531,6.2531,6.1682,6.2248,3325600.0],["1994-06-27",6.1965,6.2248,6.1682,6.2248,1971600.0],["1994-06-28",6.2531,6.2814,6.1399,6.2248,2268000.0],["1994-06-29",6.2389,6.3096,6.1823,6.1823,2096400.0],["1994-06-30",6.1823,6.1965,6.0409,6.0409,2938400.0],["1994-07-01",6.154,6.154,6.055,6.1257,2788800.0],["1994-07-05",6.1116,6.1682,6.0974,6.1257,1626400.0],["1994-07-06",6.1399,6.2389,6.1116,6.1682,1827200.0],["1994-07-07",6.1682,6.1823,6.1116,6.1823,1730800.0],["1994-07-08",6.1399,6.2955,6.1257,6.2531,2634800.0],["1994-07-11",6.2672,6.2672,6.1399,6.2248,2444000.0],["1994-07-12",6.2248,6.2248,6.1257,6.154,2357600.0],["1994-07-13",6.1682,6.1965,6.1116,6.154,2258000.0],["1994-07-14",6.154,6.1965,6.1257,6.1823,2133200.0],["1994-07-15",6.1823,6.2389,6.1823,6.1965,4562800.0],["1994-07-18",6.2079,6.2221,6.1509,6.1936,2174800.0],["1994-07-19",6.1794,6.2079,6.0512,6.094,3241200.0],["1994-07-20",6.0797,6.1509,6.0655,6.1082,2199200.0],["1994-07-21",6.0655,6.1652,6.0512,6.1224,1895600.0],["1994-07-22",6.1509,6.1651,6.094,6.1367,1883200.0],["1994-07-25",6.1082,6.1651,6.094,6.1651,963600.0],["1994-07-26",6.1224,6.1936,6.1082,6.1509,1651200.0],["1994-07-27",6.1509,6.1794,6.1224,6.1509,1692400.0],["1994-07-28",6.1509,6.2791,6.1367,6.2791,2634800.0],["1994-07-29",6.2506,6.3645,6.2506,6.3502,2721200.0],["1994-08-01",6.3645,6.3645,6.2791,6.3218,2792400.0],["1994-08-02",6.3218,6.3645,6.2933,6.3075,2155200.0],["1994-08-03",6.3075,6.3645,6.2506,6.2648,1993200.0],["1994-08-04",6.2506,6.2577,6.1509,6.1509,1602000.0],["1994-08-05",6.1367,6.1509,6.0797,6.1224,2208800.0],["1994-08-08",6.2079,6.2079,6.1367,6.1509,1577600.0],["1994-08-09",6.1367,6.1367,6.0655,6.094,3419200.0],["1994-08-10",6.1367,6.2648,6.1367,6.2506,3571600.0],["1994-08-11",6.2506,6.2791,6.1936,6.2791,3006000.0],["1994-08-12",6.2648,6.3787,6.2363,6.3787,2900400.0],["1994-08-15",6.3645,6.4214,6.3502,6.3645,3396400.0],["1994-08-16",6.3645,6.4214,6.336,6.4072,3473600.0],["1994-08-17",6.4214,6.4214,6.3502,6.4072,2336800.0],["1994-08-18",6.4072,6.4072,6.3502,6.4072,2570400.0],["1994-08-19",6.4072,6.4214,6.3645,6.393,3520800.0],["1994-08-22",6.3502,6.4784,6.3502,6.4641,2465200.0],["1994-08-23",6.4784,6.5496,6.4642,6.5069,3936400.0],["1994-08-24",6.5069,6.5781,6.4926,6.5496,2633600.0],["1994-08-25",6.5638,6.6492,6.5496,6.5923,3821200.0],["1994-08-26",6.7204,6.8201,6.7062,6.8059,7805600.0],["1994-08-29",6.8059,6.8201,6.7774,6.7916,4240400.0],["1994-08-30",6.8201,6.8913,6.8201,6.8771,6239600.0],["1994-08-31",6.8771,6.934,6.8628,6.934,4356000.0],["1994-09-01",6.8913,6.9198,6.8628,6.9055,3438000.0],["1994-09-02",6.8913,6.9055,6.8201,6.8486,2970800.0],["1994-09-06",6.8486,6.8771,6.8059,6.8343,2036800.0],["1994-09-07",6.8343,6.8913,6.7916,6.8059,2428000.0],["1994-09-08",6.7632,6.8201,6.7489,6.7632,2364000.0],["1994-09-09",6.692,6.7204,6.6065,6.6635,2626000.0],["1994-09-12",6.6635,6.6635,6.5923,6.6208,2465200.0],["1994-09-13",6.6492,6.692,6.6208,6.6635,2561200.0],["1994-09-14",6.6492,6.692,6.6065,6.635,2176800.0],["1994-09-15",6.6635,6.934,6.6635,6.934,5794800.0],["1994-09-16",6.8771,6.9198,6.8201,6.8628,8665600.0],["1994-09-19",6.8771,6.9198,6.8486,6.9055,2656000.0],["1994-09-20",6.8628,6.8913,6.8059,6.8059,3941200.0],["1994-09-21",6.7774,6.8059,6.692,6.7632,2891600.0],["1994-09-22",6.7774,6.8343,6.7489,6.7916,3632400.0],["1994-09-23",6.7916,6.7916,6.692,6.7062,2353600.0],["1994-09-26",6.692,6.8201,6.692,6.7916,2022400.0],["1994-09-27",6.8201,6.8486,6.7489,6.8059,1984000.0],["1994-09-28",6.7631,6.8486,6.7631,6.7774,2623600.0],["1994-09-29",6.7774,6.7916,6.7347,6.7632,1841200.0],["1994-09-30",6.7489,6.8201,6.7489,6.7916,2656800.0],["1994-10-03",6.8059,6.8059,6.7489,6.7632,2354400.0],["1994-10-04",6.7774,6.8201,6.7062,6.7204,3359200.0],["1994-10-05",6.7062,6.7204,6.635,6.7062,3345200.0],["1994-10-06",6.7062,6.8771,6.6635,6.8201,4575600.0],["1994-10-07",6.8201,6.8486,6.7774,6.8201,2487600.0],["1994-10-10",6.8486,6.8628,6.8059,6.8201,1741200.0],["1994-10-11",6.8059,7.1618,6.8059,7.1049,9436400.0],["1994-10-12",7.0906,7.1333,7.0052,7.0052,3406800.0],["1994-10-13",7.1333,7.1618,7.0906,7.1049,3660800.0],["1994-10-14",7.1333,7.1476,7.0479,7.1476,1844400.0],["1994-10-17",7.1447,7.2593,7.1447,7.2306,3547200.0],["1994-10-18",7.2593,7.3165,7.2593,7.2879,3576000.0],["1994-10-19",7.3022,7.4024,7.2736,7.3881,4817600.0],["1994-10-20",7.3165,7.3452,7.159,7.1734,3894800.0],["1994-10-21",7.1734,7.1877,7.1161,7.1447,4105600.0],["1994-10-24",7.1447,7.2306,7.0302,7.0445,3685200.0],["1994-10-25",6.9872,7.1304,6.9872,7.1161,4778000.0],["1994-10-26",7.159,7.202,7.0588,7.1304,3682400.0],["1994-10-27",7.1877,7.202,7.0874,7.1877,3821200.0],["1994-10-28",7.1734,7.3595,7.1734,7.3595,2884400.0],["1994-10-31",7.3595,7.3738,7.159,7.202,2546000.0],["1994-11-01",7.1734,7.2449,7.159,7.2449,3009200.0],["1994-11-02",7.1877,7.2306,7.1734,7.202,3226000.0],["1994-11-03",7.2163,7.2449,7.159,7.1734,2042800.0],["1994-11-04",7.159,7.1877,7.0731,7.0731,2417200.0],["1994-11-07",7.0874,7.1447,7.0445,7.1304,2147200.0],["1994-11-08",7.1304,7.2449,7.0874,7.2163,3833600.0],["1994-11-09",7.2736,7.2736,7.1018,7.1447,4125600.0],["1994-11-10",7.202,7.2449,7.1161,7.1304,2283200.0],["1994-11-11",7.0874,7.1304,7.0731,7.1018,1638000.0],["1994-11-14",7.1161,7.2879,7.1161,7.2736,2590800.0],["1994-11-15",7.2879,7.3595,7.1018,7.1447,3484400.0],["1994-11-16",7.1734,7.3165,7.159,7.3165,2592800.0],["1994-11-17",7.2879,7.3022,7.2163,7.2593,2875600.0],["1994-11-18",7.2593,7.3595,7.202,7.3452,7227600.0],["1994-11-21",7.3595,7.3881,7.2306,7.2449,2504000.0],["1994-11-22",7.2306,7.3309,7.1734,7.1877,3426400.0],["1994-11-23",7.0731,7.159,6.9872,7.1018,4760400.0],["1994-11-25",7.1018,7.1734,7.0731,7.159,1075200.0],["1994-11-28",7.1161,7.2306,7.1161,7.2163,2786400.0],["1994-11-29",7.1734,7.2879,7.1734,7.2163,2990400.0],["1994-11-30",7.2163,7.2879,7.159,7.159,3099200.0],["1994-12-01",7.159,7.1877,7.0159,7.0302,3266800.0],["1994-12-02",7.0015,7.1304,6.9443,7.1304,3144800.0],["1994-12-05",7.1304,7.1304,7.0015,7.0445,2162000.0],["1994-12-06",7.0445,7.0445,6.9443,7.0302,4001200.0],["1994-12-07",6.9872,7.0159,6.9586,7.0015,2159600.0],["1994-12-08",7.0015,7.0445,6.9586,6.9729,1976400.0],["1994-12-09",6.9586,7.1018,6.9299,7.1018,3745200.0],["1994-12-12",7.0731,7.1161,6.9586,7.1018,2957200.0],["1994-12-13",7.1018,7.159,7.0445,7.1447,3394800.0],["1994-12-14",7.1161,7.2163,7.1161,7.1877,3619200.0],["1994-12-15",7.159,7.202,7.0731,7.0731,2290000.0],["1994-12-16",7.1018,7.1304,7.0445,7.1304,9719600.0],["1994-12-19",7.1304,7.202,7.0874,7.1447,2464000.0],["1994-12-20",7.1304,7.159,7.0588,7.0588,2706400.0],["1994-12-21",7.0874,7.159,7.0588,7.1304,3301600.0],["1994-12-22",7.1447,7.1877,7.1304,7.1447,3078000.0],["1994-12-23",7.159,7.202,7.1304,7.1304,1945200.0],["1994-12-27",7.1734,7.2306,7.1734,7.2306,1847600.0],["1994-12-28",7.2306,7.2593,7.1161,7.1734,1776400.0],["1994-12-29",7.159,7.2306,7.1447,7.159,1741600.0],["1994-12-30",7.159,7.1877,7.1018,7.1018,1632400.0],["1995-01-03",7.0874,7.159,7.0731,7.1447,3318400.0],["1995-01-04",7.1161,7.1734,7.0159,7.0875,2218800.0],["1995-01-05",7.0445,7.0731,6.9729,6.9872,2319600.0],["1995-01-06",6.9443,7.0588,6.9443,7.0015,3438000.0],["1995-01-09",7.0302,7.0588,6.9586,6.9729,1795200.0],["1995-01-10",7.0015,7.0731,6.9586,7.0588,4364000.0],["1995-01-11",7.1447,7.1447,7.0445,7.0445,3738400.0],["1995-01-12",7.0445,7.1161,7.0159,7.1161,3307600.0],["1995-01-13",7.1852,7.3004,7.1564,7.1996,3992800.0],["1995-01-16",7.3292,7.358,7.2572,7.2572,3677200.0],["1995-01-17",7.2428,7.286,7.214,7.286,2437600.0],["1995-01-18",7.2284,7.2572,7.1132,7.1276,3535200.0],["1995-01-19",7.07,7.0988,7.07,7.0988,2491200.0],["1995-01-20",7.0988,7.0988,7.0268,7.07,5130800.0],["1995-01-23",6.998,7.142,6.998,7.142,3147200.0],["1995-01-24",7.142,7.1564,7.0844,7.1276,2016400.0],["1995-01-25",7.142,7.2716,7.1132,7.2284,2802400.0],["1995-01-26",7.2428,7.3004,7.2284,7.2572,3124000.0],["1995-01-27",7.286,7.4876,7.286,7.4588,6247200.0],["1995-01-30",7.43,7.6316,7.4156,7.574,5226400.0],["1995-01-31",7.5308,7.6028,7.502,7.502,3934800.0],["1995-02-01",7.5308,7.5308,7.3436,7.358,3047200.0],["1995-02-02",7.358,7.43,7.3148,7.4156,3810400.0],["1995-02-03",7.4732,7.5452,7.4588,7.4876,4442800.0],["1995-02-06",7.502,7.6604,7.502,7.6604,4003600.0],["1995-02-07",7.6316,7.646,7.5596,7.646,2380400.0],["1995-02-08",7.646,7.646,7.5596,7.5596,2481200.0],["1995-02-09",7.574,7.5884,7.5164,7.5452,2143600.0],["1995-02-10",7.5308,7.5596,7.4444,7.5308,2445600.0],["1995-02-13",7.5164,7.5884,7.5164,7.5884,1726400.0],["1995-02-14",7.574,7.574,7.4732,7.5164,2022000.0],["1995-02-15",7.4876,7.6028,7.4732,7.5164,3767600.0],["1995-02-16",7.502,7.5452,7.4876,7.5308,2384400.0],["1995-02-17",7.502,7.6028,7.4732,7.574,7177200.0],["1995-02-21",7.5884,7.6892,7.5596,7.6316,3086000.0],["1995-02-22",7.6316,7.6892,7.574,7.574,2640800.0],["1995-02-23",7.6748,7.718,7.6316,7.6604,3405200.0],["1995-02-24",7.6316,7.6892,7.6172,7.6892,2863200.0],["1995-02-27",7.6748,7.6892,7.5596,7.646,3025200.0],["1995-02-28",7.6028,7.6604,7.6028,7.6604,2268400.0],["1995-03-01",7.6172,7.646,7.5164,7.5596,2780400.0],["1995-03-02",7.5596,7.6172,7.5308,7.6172,2977200.0],["1995-03-03",7.574,7.6604,7.5596,7.6172,2320400.0],["1995-03-06",7.574,7.6892,7.5308,7.6604,2283600.0],["1995-03-07",7.6316,7.6604,7.4876,7.5308,2642800.0],["1995-03-08",7.5596,7.574,7.4732,7.5164,2467600.0],["1995-03-09",7.5164,7.6172,7.4732,7.6028,2942400.0],["1995-03-10",7.646,7.7612,7.6316,7.7468,4039600.0],["1995-03-13",7.7468,7.8044,7.7324,7.7468,2607200.0],["1995-03-14",7.8044,7.9484,7.7468,7.9052,4282000.0],["1995-03-15",7.8764,7.9484,7.8764,7.934,4200400.0],["1995-03-16",7.9196,7.9628,7.8908,7.8908,3931200.0],["1995-03-17",7.9196,8.006,7.8908,7.9916,8228000.0],["1995-03-20",7.9772,8.0204,7.9772,8.006,2987200.0],["1995-03-21",8.006,8.1067,7.9772,7.9916,3865600.0],["1995-03-22",7.9916,8.006,7.9196,7.9916,3285200.0],["1995-03-23",7.9772,8.0348,7.9196,7.9484,4803200.0],["1995-03-24",7.9628,8.0779,7.934,8.0635,2840400.0],["1995-03-27",8.0779,8.0923,7.9484,7.9484,2318400.0],["1995-03-28",7.9628,7.9915,7.8476,7.9052,1994400.0],["1995-03-29",7.9052,7.9628,7.7468,7.7756,4256000.0],["1995-03-30",7.79,7.8332,7.7324,7.7324,3105600.0],["1995-03-31",7.646,7.6892,7.6172,7.6316,3974000.0],["1995-04-03",7.6604,7.6748,7.5884,7.6028,2288800.0],["1995-04-04",7.646,7.8764,7.646,7.79,4106000.0],["1995-04-05",7.79,7.8044,7.718,7.8044,2534000.0],["1995-04-06",7.862,7.9196,7.8476,7.9052,2583200.0],["1995-04-07",7.9196,7.9196,7.8332,7.9196,2429600.0],["1995-04-10",7.8764,7.9196,7.8764,7.9196,2009200.0],["1995-04-11",7.934,7.9772,7.7468,7.7612,3567200.0],["1995-04-12",7.7612,7.8476,7.7612,7.8188,2410400.0],["1995-04-13",7.862,7.8908,7.8332,7.8332,2250800.0],["1995-04-17",7.8882,7.9171,7.7,7.7145,2281600.0],["1995-04-18",7.8447,7.9026,7.8013,7.8592,3346800.0],["1995-04-19",7.8447,7.8882,7.8013,7.8592,1908400.0],["1995-04-20",7.8447,7.975,7.8303,7.9461,2362000.0],["1995-04-21",8.004,8.0329,7.975,8.004,4464000.0],["1995-04-24",7.9461,8.1487,7.9461,8.1053,3798400.0],["1995-04-25",8.0329,8.0619,7.8592,7.8737,4626800.0],["1995-04-26",7.9026,7.975,7.8303,7.9316,2130000.0],["1995-04-27",7.9171,8.004,7.8013,7.9026,3040000.0],["1995-04-28",7.9605,8.1197,7.9316,8.0908,4268000.0],["1995-05-01",8.1053,8.1053,8.004,8.0329,2811600.0],["1995-05-02",8.0184,8.0908,7.9895,8.0908,2176800.0],["1995-05-03",8.0908,8.2211,8.0908,8.2211,3689200.0],["1995-05-04",8.25,8.3368,8.1776,8.2355,4086400.0],["1995-05-05",8.2645,8.2645,8.1342,8.1487,3028000.0],["1995-05-08",8.1487,8.3658,8.1053,8.2934,2916800.0],["1995-05-09",8.3079,8.3368,8.2355,8.25,2496400.0],["1995-05-10",8.2645,8.279,8.1632,8.2211,3162800.0],["1995-05-11",8.1776,8.2066,8.1487,8.1921,2686000.0],["1995-05-12",8.1776,8.1921,8.0184,8.0329,3832000.0],["1995-05-15",7.9895,8.0329,7.975,8.0329,2946400.0],["1995-05-16",7.9895,8.0184,7.9461,8.004,2882000.0],["1995-05-17",8.004,8.004,7.9171,7.9895,2189600.0],["1995-05-18",8.004,8.004,7.8303,7.8737,3163200.0],["1995-05-19",7.8303,7.9461,7.8158,7.8737,5541200.0],["1995-05-22",7.9026,7.975,7.8882,7.9605,2438800.0],["1995-05-23",8.004,8.0184,7.9171,8.004,3414800.0],["1995-05-24",8.0329,8.0618,7.9171,7.9895,4208800.0],["1995-05-25",7.975,8.1342,7.9605,8.1342,4804000.0],["1995-05-26",8.1342,8.1776,8.004,8.0618,3049600.0],["1995-05-30",8.0474,8.0908,8.0329,8.0618,1936000.0],["1995-05-31",8.0763,8.3224,8.0184,8.3224,3999600.0],["1995-06-01",8.3079,8.3224,8.1487,8.2211,3295200.0],["1995-06-02",8.2211,8.279,8.1053,8.1342,2837600.0],["1995-06-05",8.1921,8.2355,8.1053,8.1197,3142800.0],["1995-06-06",8.1053,8.2066,8.0908,8.1921,3065600.0],["1995-06-07",8.1776,8.1921,8.1342,8.1776,2436000.0],["1995-06-08",8.1921,8.2211,8.1487,8.1921,2453200.0],["1995-06-09",8.1776,8.2211,8.0474,8.1342,2786000.0],["1995-06-12",8.1632,8.25,8.1053,8.2211,2534000.0],["1995-06-13",8.279,8.2934,8.2211,8.279,2274800.0],["1995-06-14",8.2645,8.3224,8.2355,8.3224,1637200.0],["1995-06-15",8.2934,8.4092,8.2934,8.3947,4455200.0],["1995-06-16",8.4382,8.4961,8.4237,8.4671,6539600.0],["1995-06-19",8.4961,8.5684,8.4671,8.5684,1887600.0],["1995-06-20",8.525,8.5684,8.4671,8.4816,2382400.0],["1995-06-21",8.525,8.554,8.4961,8.525,2638400.0],["1995-06-22",8.554,8.5974,8.4237,8.4816,4788800.0],["1995-06-23",8.3368,8.3658,8.2355,8.25,6120800.0],["1995-06-26",8.279,8.3079,8.2645,8.3079,3681200.0],["1995-06-27",8.3224,8.4526,8.3224,8.3803,4230000.0],["1995-06-28",8.4382,8.4671,8.3079,8.4092,2849600.0],["1995-06-29",8.4237,8.4237,8.3079,8.3658,2142800.0],["1995-06-30",8.4092,8.4092,8.25,8.3224,2324400.0],["1995-07-03",8.2934,8.3658,8.2934,8.3513,1100400.0],["1995-07-05",8.3368,8.3513,8.2211,8.2645,3072000.0],["1995-07-06",8.3224,8.3224,8.0763,8.1053,4986400.0],["1995-07-07",8.0184,8.0763,7.9171,7.9895,8676400.0],["1995-07-10",8.0184,8.0618,7.9605,8.004,5730800.0],["1995-07-11",7.9895,8.0908,7.9461,8.0908,4155200.0],["1995-07-12",8.0908,8.1487,8.0184,8.1053,4164800.0],["1995-07-13",8.1053,8.1197,8.0184,8.0618,2680800.0],["1995-07-14",7.9895,8.0474,7.9171,8.0474,3795600.0],["1995-07-17",8.0474,8.0474,7.9605,8.0474,3376000.0],["1995-07-18",8.0618,8.0618,7.975,8.0474,3744000.0],["1995-07-19",8.0357,8.094,7.8756,8.0066,5347600.0],["1995-07-20",7.9921,8.0066,7.7591,7.8028,9154400.0],["1995-07-21",7.8028,7.8465,7.7737,7.7882,4780800.0],["1995-07-24",7.8028,7.8902,7.7883,7.8319,4154000.0],["1995-07-25",7.8319,7.9484,7.7591,7.9193,3617200.0],["1995-07-26",8.0066,8.1522,7.9921,8.1231,4818000.0],["1995-07-27",8.1522,8.225,8.1231,8.1667,3210000.0],["1995-07-28",8.1813,8.1813,8.094,8.1231,2703600.0],["1995-07-31",8.0794,8.0794,7.9775,8.0212,4114400.0],["1995-08-01",8.0212,8.0212,7.9193,8.0066,3482400.0],["1995-08-02",8.0357,8.1231,8.0357,8.094,5230800.0],["1995-08-03",8.0066,8.0212,7.9484,7.9629,4641600.0],["1995-08-04",7.9629,8.1085,7.9338,8.1085,2792400.0],["1995-08-07",8.1522,8.1667,8.0648,8.0794,2850800.0],["1995-08-08",8.0794,8.094,7.9775,8.0357,3204000.0],["1995-08-09",8.0357,8.0357,7.9484,7.9629,2721200.0],["1995-08-10",8.0357,8.0648,7.9775,7.9921,4350800.0],["1995-08-11",8.0357,8.0648,7.9484,8.0066,4822800.0],["1995-08-14",8.0066,8.0648,7.9484,8.0212,3018800.0],["1995-08-15",7.9921,8.0503,7.9338,7.9629,3829600.0],["1995-08-16",7.9338,7.9484,7.7009,7.8319,8761200.0],["1995-08-17",7.8319,7.8756,7.7591,7.8028,4016000.0],["1995-08-18",7.8174,7.861,7.7883,7.8174,4658800.0],["1995-08-21",7.8319,7.8902,7.8028,7.8028,4284000.0],["1995-08-22",7.8028,7.8465,7.7737,7.8319,4024000.0],["1995-08-23",7.861,7.9193,7.8174,7.8756,3186000.0],["1995-08-24",7.8902,8.0066,7.8756,7.9484,2450000.0],["1995-08-25",7.9629,8.0212,7.9484,8.0212,2939200.0],["1995-08-28",8.0648,8.0648,8.0212,8.0648,2192800.0],["1995-08-29",8.0794,8.1376,8.0648,8.094,2485200.0],["1995-08-30",8.1376,8.1376,8.0794,8.094,2230800.0],["1995-08-31",8.0212,8.1085,8.0212,8.0794,2436400.0],["1995-09-01",8.0794,8.1085,8.0066,8.0794,2609200.0],["1995-09-05",8.1231,8.1376,8.0648,8.1085,1785200.0],["1995-09-06",8.1085,8.1667,8.0503,8.1085,3615600.0],["1995-09-07",8.0794,8.1085,8.0066,8.0794,3895200.0],["1995-09-08",8.1231,8.1231,8.0503,8.1085,2558800.0],["1995-09-11",8.1376,8.2978,8.1231,8.2832,5188000.0],["1995-09-12",8.2978,8.3414,8.2541,8.3414,3132800.0],["1995-09-13",8.3269,8.5452,8.3269,8.5307,4872000.0],["1995-09-14",8.5598,8.7345,8.5598,8.6908,9948400.0],["1995-09-15",8.7199,8.7927,8.6908,8.749,9316400.0],["1995-09-18",8.7345,8.7782,8.6471,8.7163,4049600.0],["1995-09-19",8.7199,8.8218,8.6908,8.7927,3551600.0],["1995-09-20",8.7345,8.7782,8.6326,8.7636,4461200.0],["1995-09-21",8.7927,8.9383,8.7782,8.8218,4153200.0],["1995-09-22",8.7345,8.9383,8.7345,8.9237,3289200.0],["1995-09-25",8.9092,9.0693,8.8801,9.0402,4010800.0],["1995-09-26",9.0839,9.1421,9.0693,9.0984,5118000.0],["1995-09-27",9.0256,9.0839,8.9529,9.0402,3872800.0],["1995-09-28",9.0111,9.0111,8.8364,8.9674,3481600.0],["1995-09-29",8.9383,8.982,8.8946,8.9674,2944000.0],["1995-10-02",8.9383,9.0402,8.9092,8.9965,2216400.0],["1995-10-03",9.0256,9.113,9.0111,9.113,3714000.0],["1995-10-04",9.0839,9.2003,9.0839,9.2003,3722000.0],["1995-10-05",9.1567,9.244,9.1421,9.2003,3616800.0],["1995-10-06",9.1567,9.375,9.1275,9.3313,3584800.0],["1995-10-09",9.3168,9.506,9.3168,9.4478,4536800.0],["1995-10-10",9.3459,9.506,9.3022,9.375,5389600.0],["1995-10-11",9.375,9.3896,9.2731,9.3168,3128000.0],["1995-10-12",9.3313,9.4478,9.3022,9.3896,3282800.0],["1995-10-13",9.4332,9.4624,9.3022,9.3459,2774000.0],["1995-10-16",9.3022,9.3168,9.1421,9.244,2692000.0],["1995-10-17",9.3022,9.3168,9.2586,9.3168,2820800.0],["1995-10-18",9.3636,9.4075,9.3051,9.349,3435600.0],["1995-10-19",9.4075,9.6123,9.3782,9.5099,4070000.0],["1995-10-20",9.5392,9.6123,9.4514,9.4807,4198000.0],["1995-10-23",9.466,9.5245,9.4221,9.466,3332400.0],["1995-10-24",9.6562,9.8172,9.5392,9.8025,3609600.0],["1995-10-25",9.8025,9.8025,9.6708,9.6708,5589200.0],["1995-10-26",9.6562,9.6855,9.4075,9.5831,5555200.0],["1995-10-27",9.5392,9.5831,9.3929,9.5392,3678800.0],["1995-10-30",9.5392,9.5831,9.4807,9.5099,1767600.0],["1995-10-31",9.4514,9.7001,9.4368,9.4807,4793600.0],["1995-11-01",9.4807,9.6416,9.4514,9.6416,1598800.0],["1995-11-02",9.6855,9.7733,9.6416,9.7586,2418400.0],["1995-11-03",9.7879,9.8464,9.7147,9.744,2385200.0],["1995-11-06",9.7294,9.744,9.5831,9.5977,2339600.0],["1995-11-07",9.5977,9.6416,9.4514,9.4807,3226400.0],["1995-11-08",9.5099,9.7147,9.466,9.6562,4068400.0],["1995-11-09",9.7001,9.8025,9.6562,9.7586,2946800.0],["1995-11-10",9.7001,9.7586,9.6708,9.7147,1444000.0],["1995-11-13",9.6855,9.9049,9.6416,9.8757,2387200.0],["1995-11-14",9.8464,9.8903,9.7294,9.7586,2808000.0],["1995-11-15",9.7586,10.1683,9.7586,10.1683,3970800.0],["1995-11-16",10.1829,10.3292,10.0659,10.2853,4980400.0],["1995-11-17",10.3,10.4755,10.1975,10.417,4334800.0],["1995-11-20",10.4463,10.4463,10.2414,10.2707,3255200.0],["1995-11-21",10.1829,10.2268,9.9781,10.1244,4888400.0],["1995-11-22",10.0659,10.0805,9.8903,9.9781,5299600.0],["1995-11-24",10.0074,10.1244,9.9927,10.1244,996000.0],["1995-11-27",10.139,10.3439,10.139,10.2707,2952000.0],["1995-11-28",10.2853,10.2853,9.9781,9.9781,3991200.0],["1995-11-29",10.0366,10.1244,9.9927,10.0659,3145200.0],["1995-11-30",10.1683,10.2707,10.0951,10.1244,2436800.0],["1995-12-01",10.0512,10.0951,9.8757,9.9196,4622000.0],["1995-12-04",9.8318,9.9196,9.7586,9.8903,4157600.0],["1995-12-05",9.9196,10.1829,9.8757,10.1537,5316000.0],["1995-12-06",10.1829,10.3,10.1829,10.3,3495600.0],["1995-12-07",10.2561,10.3,10.2122,10.3,2625200.0],["1995-12-08",10.3,10.3,10.139,10.1976,2255600.0],["1995-12-11",10.2561,10.2853,10.1244,10.139,3069200.0],["1995-12-12",10.1098,10.1683,10.022,10.0659,2530400.0],["1995-12-13",10.022,10.1829,10.0074,10.1244,2826800.0],["1995-12-14",10.1683,10.1683,9.9488,10.0805,5260000.0],["1995-12-15",10.1098,10.1098,10.0366,10.0659,8725200.0],["1995-12-18",9.8903,10.0366,9.8025,9.8172,3223600.0],["1995-12-19",9.7733,9.8903,9.744,9.8464,4180800.0],["1995-12-20",9.8318,9.8903,9.6708,9.6708,3342800.0],["1995-12-21",9.6855,9.7879,9.6123,9.6416,4489600.0],["1995-12-22",9.6562,9.7879,9.6416,9.7147,2802000.0],["1995-12-26",9.8172,9.8318,9.744,9.7733,1673600.0],["1995-12-27",9.8172,9.8318,9.6123,9.7294,2211200.0],["1995-12-28",9.7001,9.7733,9.627,9.744,1504800.0],["1995-12-29",9.7294,9.744,9.6708,9.7147,2128800.0],["1996-01-02",9.6123,9.7294,9.5684,9.7294,3590000.0],["1996-01-03",9.7586,10.0659,9.7294,10.022,4133200.0],["1996-01-04",9.861,10.2707,9.861,10.1829,7256400.0],["1996-01-05",10.1829,10.2268,10.1098,10.2268,4381200.0],["1996-01-08",10.1829,10.3,10.1829,10.2707,994800.0],["1996-01-09",10.2561,10.3439,10.1976,10.2561,3574000.0],["1996-01-10",10.2415,10.2561,10.0074,10.1244,4723600.0],["1996-01-11",10.1683,10.1683,9.9049,9.9635,3346400.0],["1996-01-12",10.022,10.0659,9.8172,9.9927,3955200.0],["1996-01-15",10.0366,10.0512,9.9781,10.022,2000000.0],["1996-01-16",10.0805,10.417,10.022,10.3877,4108000.0],["1996-01-17",10.3466,10.3466,10.0527,10.1408,4466400.0],["1996-01-18",10.1408,10.1702,10.0233,10.1261,3815200.0],["1996-01-19",10.0821,10.2878,10.0527,10.2143,3964800.0],["1996-01-22",10.2143,10.229,9.9645,10.1555,2560000.0],["1996-01-23",10.1261,10.1555,10.038,10.1261,2888000.0],["1996-01-24",10.1996,10.6552,10.1702,10.376,8349600.0],["1996-01-25",10.5524,10.5524,10.0233,10.0821,9681200.0],["1996-01-26",10.0674,10.2437,10.0233,10.229,4942000.0],["1996-01-29",10.2437,10.2731,9.9792,10.038,3727200.0],["1996-01-30",10.0967,10.0967,9.9498,9.9792,3976800.0],["1996-01-31",9.9792,9.9792,9.5383,9.8763,8464800.0],["1996-02-01",9.8469,9.9645,9.7734,9.8616,5991600.0],["1996-02-02",9.7881,9.8469,9.7146,9.8028,7038800.0],["1996-02-05",9.744,9.8763,9.7146,9.8469,4678000.0],["1996-02-06",9.8322,9.9204,9.7293,9.7293,6809600.0],["1996-02-07",9.6999,9.8616,9.6852,9.8469,8462000.0],["1996-02-08",9.8469,10.1115,9.8469,10.1115,10131200.0],["1996-02-09",10.1115,10.3319,10.0674,10.3172,6891200.0],["1996-02-12",10.3172,10.3907,10.1849,10.1849,5275600.0],["1996-02-13",10.1849,10.376,10.1555,10.3025,5892800.0],["1996-02-14",10.2731,10.3466,10.0674,10.0821,4586800.0],["1996-02-15",10.038,10.1849,9.9645,10.1408,4495200.0],["1996-02-16",10.1114,10.1555,9.9939,10.1261,5171200.0],["1996-02-20",10.0086,10.0233,9.7734,9.9204,5614800.0],["1996-02-21",9.9498,9.9792,9.8175,9.8322,5705200.0],["1996-02-22",9.7734,9.891,9.6999,9.744,9994800.0],["1996-02-23",10.0233,10.0527,9.7734,9.8028,12400800.0],["1996-02-26",9.7587,9.891,9.7587,9.8175,5099200.0],["1996-02-27",9.8469,9.9057,9.6852,9.7587,6382400.0],["1996-02-28",9.8469,9.8469,9.6118,9.6559,7548800.0],["1996-02-29",9.6118,9.6999,9.5383,9.6411,6595600.0],["1996-03-01",9.8175,10.0233,9.8028,9.9498,10102000.0],["1996-03-04",10.0086,10.1261,9.9792,10.0674,6134400.0],["1996-03-05",10.1702,10.3172,10.0967,10.2878,6019600.0],["1996-03-06",10.2731,10.2731,10.1555,10.1702,3666400.0],["1996-03-07",10.1702,10.2878,10.0674,10.2878,3460800.0],["1996-03-08",10.0233,10.1555,9.9057,10.0233,6646800.0],["1996-03-11",9.9939,10.1996,9.891,10.1115,5985200.0],["1996-03-12",10.0233,10.1261,9.9204,10.0674,4092800.0],["1996-03-13",10.038,10.1114,9.9204,9.9351,3137200.0],["1996-03-14",9.9645,10.038,9.8763,9.891,4286400.0],["1996-03-15",9.8616,9.8763,9.7293,9.7734,7468800.0],["1996-03-18",9.8322,10.038,9.8175,10.038,3479600.0],["1996-03-19",10.1849,10.1996,10.0233,10.0233,4601200.0],["1996-03-20",10.1115,10.2584,10.038,10.229,4517200.0],["1996-03-21",10.2584,10.2731,10.1849,10.2437,3070800.0],["1996-03-22",10.2878,10.3613,10.2437,10.3319,3479600.0],["1996-03-25",10.4054,10.4054,10.1702,10.1996,3044400.0],["1996-03-26",10.1996,10.3319,10.1408,10.2731,2564000.0],["1996-03-27",10.3025,10.3025,10.0527,10.0821,2182400.0],["1996-03-28",10.0086,10.1114,9.9939,10.0821,3267600.0],["1996-03-29",10.0821,10.1408,9.9351,9.9645,2872800.0],["1996-04-01",10.0527,10.1555,10.0233,10.1555,2502800.0],["1996-04-02",10.1996,10.2143,10.0674,10.1408,3909200.0],["1996-04-03",10.1114,10.1996,10.0527,10.1996,2966000.0],["1996-04-04",10.2143,10.2584,10.1849,10.2437,3124800.0],["1996-04-08",10.0674,10.0968,9.9351,9.9498,5763600.0],["1996-04-09",9.9792,10.0821,9.6999,9.7587,7910800.0],["1996-04-10",9.7146,9.7587,9.4648,9.5236,7341200.0],["1996-04-11",9.5677,9.6559,9.3325,9.6559,8703200.0],["1996-04-12",9.6558,9.8616,9.553,9.7881,4249200.0],["1996-04-15",9.8469,9.9645,9.8469,9.9057,4309600.0],["1996-04-16",9.9057,10.1114,9.8616,10.038,4973600.0],["1996-04-17",10.0409,10.1147,9.8342,9.9228,5140000.0],["1996-04-18",9.9819,9.9966,9.8785,9.9819,5320400.0],["1996-04-19",9.9671,9.9819,9.8933,9.8933,3598800.0],["1996-04-22",9.9819,10.0852,9.9671,10.0557,3426000.0],["1996-04-23",10.0409,10.0557,9.9966,10.0409,1753200.0],["1996-04-24",10.0704,10.0852,9.9228,9.9819,2342800.0],["1996-04-25",9.9966,10.1443,9.8342,10.1,3787600.0],["1996-04-26",10.0704,10.1,9.9819,10.0261,2510000.0],["1996-04-29",9.9819,10.0852,9.9376,9.9523,2755200.0],["1996-04-30",9.9523,9.9966,9.9523,9.9819,2452800.0],["1996-05-01",9.9228,10.1,9.9228,10.0114,2544400.0],["1996-05-02",9.8342,9.9376,9.7751,9.8194,4193600.0],["1996-05-03",9.8194,9.908,9.6718,9.8047,3627600.0],["1996-05-06",9.8047,9.8342,9.657,9.8342,4356000.0],["1996-05-07",9.7751,9.8342,9.7456,9.7604,3914400.0],["1996-05-08",9.6865,9.9671,9.657,9.9523,5026800.0],["1996-05-09",9.9523,10.1295,9.908,10.1074,4669200.0],["1996-05-10",10.159,10.2033,10.0409,10.1886,3291200.0],["1996-05-13",10.1886,10.3067,10.1148,10.2772,3244000.0],["1996-05-14",10.2772,10.3953,10.2329,10.2476,3350000.0],["1996-05-15",10.2772,10.3805,10.2033,10.2624,3769200.0],["1996-05-16",10.2181,10.3953,10.2034,10.3658,3160400.0],["1996-05-17",10.3805,10.4396,10.3215,10.351,3372800.0],["1996-05-20",10.3953,10.4396,10.3215,10.351,3648400.0],["1996-05-21",10.3805,10.4839,10.3215,10.4544,3010800.0],["1996-05-22",10.3953,10.6168,10.3805,10.6168,5334400.0],["1996-05-23",10.6168,10.7054,10.4987,10.5725,6013200.0],["1996-05-24",10.6906,10.6906,10.602,10.6759,2651600.0],["1996-05-28",10.7054,10.7054,10.4544,10.543,3056400.0],["1996-05-29",10.5134,10.543,10.3362,10.3953,2863600.0],["1996-05-30",10.351,10.5282,10.2919,10.4987,3236800.0],["1996-05-31",10.5134,10.543,10.351,10.3805,3642000.0],["1996-06-03",10.351,10.4101,10.3215,10.3658,3394400.0],["1996-06-04",10.3805,10.543,10.3658,10.4691,4282800.0],["1996-06-05",10.4691,10.6611,10.4101,10.6611,3574400.0],["1996-06-06",10.7497,10.8235,10.7054,10.7202,5784800.0],["1996-06-07",10.5873,10.7054,10.4691,10.7054,4044800.0],["1996-06-10",10.7202,10.7497,10.5725,10.7349,2426400.0],["1996-06-11",10.7792,10.7792,10.6168,10.6168,3562000.0],["1996-06-12",10.6316,10.6759,10.4691,10.5577,2880000.0],["1996-06-13",10.5725,10.6759,10.5134,10.543,2105200.0],["1996-06-14",10.5577,10.5873,10.4248,10.5282,2478000.0],["1996-06-17",10.543,10.543,10.4248,10.4691,2542800.0],["1996-06-18",10.4691,10.4691,10.351,10.3658,2588800.0],["1996-06-19",10.3953,10.6168,10.3805,10.6168,3788000.0],["1996-06-20",10.6168,10.6906,10.6168,10.6611,3414400.0],["1996-06-21",10.6906,10.7202,10.6316,10.7202,6120000.0],["1996-06-24",10.8235,10.9712,10.794,10.8088,5381600.0],["1996-06-25",10.7792,11.045,10.7792,11.045,4463600.0],["1996-06-26",10.9859,11.0893,10.9269,11.045,4007200.0],["1996-06-27",11.0598,11.0598,10.6759,10.7792,7341200.0],["1996-06-28",10.7645,10.9121,10.6463,10.7054,5688800.0],["1996-07-01",10.7497,10.7792,10.6316,10.7054,3937200.0],["1996-07-02",10.5873,10.5873,10.4544,10.5282,6245200.0],["1996-07-03",10.5134,10.543,10.4248,10.543,2696800.0],["1996-07-05",10.3805,10.4248,10.3362,10.3658,2334800.0],["1996-07-08",10.2919,10.4691,10.2624,10.3362,4643600.0],["1996-07-09",10.4396,10.5134,10.3805,10.4248,2573200.0],["1996-07-10",10.5725,10.602,10.2919,10.4544,5471200.0],["1996-07-11",10.4101,10.4248,10.2329,10.3215,4752400.0],["1996-07-12",10.3215,10.3658,10.1738,10.1886,4107200.0],["1996-07-15",10.1738,10.3067,9.9228,9.9376,5072000.0],["1996-07-16",9.9671,10.1147,9.7308,9.9819,7350800.0],["1996-07-17",10.1541,10.1541,9.9017,10.0204,6072800.0],["1996-07-18",10.065,10.2134,10.0501,10.1837,3840400.0],["1996-07-19",10.1837,10.2877,10.1541,10.1541,4582000.0],["1996-07-22",10.1095,10.2877,10.0501,10.2283,2747600.0],["1996-07-23",10.258,10.3619,10.1392,10.2283,4612000.0],["1996-07-24",10.0501,10.1986,10.0205,10.1541,3774800.0],["1996-07-25",10.2431,10.258,10.0501,10.1392,4659200.0],["1996-07-26",10.1986,10.347,10.1392,10.3174,3315600.0],["1996-07-29",10.347,10.3916,10.3174,10.3322,2797200.0],["1996-07-30",10.347,10.4955,10.2877,10.4806,3299200.0],["1996-07-31",10.451,10.6588,10.451,10.5994,3325600.0],["1996-08-01",10.4955,10.6588,10.4806,10.6439,4727200.0],["1996-08-02",10.6736,10.8518,10.6291,10.7775,3846000.0],["1996-08-05",10.7182,10.8666,10.7182,10.8369,2690000.0],["1996-08-06",10.7924,10.8666,10.7479,10.8072,2456800.0],["1996-08-07",10.8221,10.8518,10.733,10.7775,2246000.0],["1996-08-08",10.6885,10.6885,10.3916,10.4361,9272400.0],["1996-08-09",10.4658,10.5697,10.4064,10.4213,5332400.0],["1996-08-12",10.4361,10.54,10.2728,10.54,4475200.0],["1996-08-13",10.54,10.6143,10.4807,10.54,3047200.0],["1996-08-14",10.54,10.6588,10.5103,10.6291,2626000.0],["1996-08-15",10.6143,10.6439,10.5549,10.5697,2046000.0],["1996-08-16",10.5994,10.7182,10.5846,10.7182,3854000.0],["1996-08-19",10.7479,10.8221,10.7182,10.7479,2619200.0],["1996-08-20",10.7776,10.7776,10.6291,10.6588,1802800.0],["1996-08-21",10.6291,10.6439,10.4955,10.5846,3039200.0],["1996-08-22",10.5697,10.7775,10.54,10.7627,2558800.0],["1996-08-23",10.7627,10.8963,10.733,10.7479,3855200.0],["1996-08-26",10.7775,10.7775,10.6291,10.6291,2311600.0],["1996-08-27",10.6588,10.7924,10.6588,10.7627,2984000.0],["1996-08-28",10.7479,10.9112,10.7479,10.9112,2606800.0],["1996-08-29",10.8815,10.8963,10.6291,10.6588,2768000.0],["1996-08-30",10.6291,10.6588,10.4955,10.5549,2842400.0],["1996-09-03",10.451,10.5994,10.3916,10.5697,2842800.0],["1996-09-04",10.54,10.5697,10.4361,10.5103,1944000.0],["1996-09-05",10.4361,10.5103,10.4213,10.4361,2340400.0],["1996-09-06",10.4361,10.5994,10.4064,10.5103,2048400.0],["1996-09-09",10.5697,10.733,10.5549,10.6291,4469600.0],["1996-09-10",10.6885,10.7924,10.6588,10.7775,2795600.0],["1996-09-11",10.7479,10.8221,10.7033,10.7775,2503600.0],["1996-09-12",10.8072,10.9408,10.7627,10.7924,5115200.0],["1996-09-13",10.8963,10.9705,10.8815,10.9705,3343200.0],["1996-09-16",11.0151,11.0745,10.9557,11.0448,3612800.0],["1996-09-17",11.0745,11.0745,10.9112,11.0002,2780400.0],["1996-09-18",11.0002,11.0893,10.9557,10.9705,2866400.0],["1996-09-19",10.926,10.926,10.8072,10.8221,4158800.0],["1996-09-20",10.8369,11.0893,10.8221,11.0745,7072400.0],["1996-09-23",10.9854,11.1635,10.926,11.1338,2999600.0],["1996-09-24",11.0448,11.3268,11.0448,11.2971,6752000.0],["1996-09-25",11.4307,11.4456,11.2823,11.3862,5498000.0],["1996-09-26",11.4307,11.505,11.3565,11.4456,4069200.0],["1996-09-27",11.401,11.4901,11.3268,11.4901,2721200.0],["1996-09-30",11.4159,11.5792,11.4159,11.5792,3476400.0],["1996-10-01",11.5198,11.6237,11.505,11.6089,3070800.0],["1996-10-02",11.6237,11.6237,11.5347,11.5495,4117600.0],["1996-10-03",11.5792,11.6831,11.4901,11.6534,3107600.0],["1996-10-04",11.7276,11.8761,11.6831,11.8612,4372400.0],["1996-10-07",11.7722,11.8316,11.7425,11.7425,3083600.0],["1996-10-08",11.6831,11.787,11.5643,11.5643,3437600.0],["1996-10-09",11.5198,11.5495,11.3714,11.4604,3946400.0],["1996-10-10",11.4159,11.4456,11.3268,11.3268,3967600.0],["1996-10-11",11.401,11.4604,11.2229,11.2377,4528000.0],["1996-10-14",11.2823,11.3714,11.2674,11.3417,3186400.0],["1996-10-15",11.3862,11.5792,11.3417,11.5495,4901600.0],["1996-10-16",11.6181,11.6181,11.3795,11.454,3218400.0],["1996-10-17",11.5137,11.6778,11.4391,11.633,2141200.0],["1996-10-18",11.633,11.8418,11.6181,11.8269,3230000.0],["1996-10-21",11.8269,11.8269,11.5435,11.5435,4133200.0],["1996-10-22",11.6181,11.633,11.5286,11.5883,2223600.0],["1996-10-23",11.5734,11.5734,11.3347,11.4839,3866800.0],["1996-10-24",11.4242,11.4391,10.9171,11.2154,14520800.0],["1996-10-25",11.2154,11.3049,11.1409,11.2154,4520000.0],["1996-10-28",11.2452,11.4242,11.2452,11.3646,3574400.0],["1996-10-29",11.3944,11.6778,11.3646,11.6778,4916400.0],["1996-10-30",11.6778,11.6778,11.6032,11.6628,2578800.0],["1996-10-31",11.6479,11.9462,11.6181,11.812,6664400.0],["1996-11-01",11.8716,12.0059,11.7374,11.812,5876000.0],["1996-11-04",11.812,11.991,11.7374,11.976,3761600.0],["1996-11-05",12.0357,12.2296,12.0059,12.1699,5024400.0],["1996-11-06",12.1848,12.5428,12.1699,12.5428,5300400.0],["1996-11-07",12.3787,12.6173,12.3787,12.4831,4950000.0],["1996-11-08",12.5129,12.6024,12.4085,12.5726,2952800.0],["1996-11-11",12.5726,12.5726,12.3787,12.3936,2346800.0],["1996-11-12",12.3638,12.498,12.3191,12.4831,3566800.0],["1996-11-13",12.3936,12.6323,12.3638,12.6174,3088000.0],["1996-11-14",12.6024,12.7367,12.6024,12.6919,3997600.0],["1996-11-15",12.856,13.0051,12.7367,12.7814,6409600.0],["1996-11-18",12.7068,12.8709,12.677,12.8411,3385600.0],["1996-11-19",12.8709,12.9156,12.7217,12.8709,3433200.0],["1996-11-20",13.0349,13.1543,12.9455,13.02,5645600.0],["1996-11-21",13.0349,13.0648,12.9007,13.0051,2733200.0],["1996-11-22",12.9753,13.0648,12.9455,13.0349,2270800.0],["1996-11-25",12.9902,13.2437,12.9305,13.2288,3377600.0],["1996-11-26",13.199,13.2288,12.9156,13.0499,5274000.0],["1996-11-27",13.0499,13.0946,12.8858,13.0051,3356400.0],["1996-11-29",12.9604,13.1095,12.9604,12.9753,1353600.0],["1996-12-02",12.856,12.9604,12.7367,12.9604,3645200.0],["1996-12-03",12.9305,13.0051,12.4831,12.498,3947600.0],["1996-12-04",12.4831,12.6472,12.2594,12.4533,7307200.0],["1996-12-05",12.3489,12.3936,12.155,12.3191,6096400.0],["1996-12-06",11.991,12.5129,11.991,12.3638,4906800.0],["1996-12-09",12.5279,12.7217,12.4384,12.7217,4160800.0],["1996-12-10",12.6919,12.7665,12.6472,12.6621,3272800.0],["1996-12-11",12.4682,12.6919,12.3936,12.6919,3964800.0],["1996-12-12",12.7367,12.8709,12.4831,12.4831,6031600.0],["1996-12-13",12.4533,12.7068,12.2445,12.5428,4900000.0],["1996-12-16",12.5129,12.5875,12.4682,12.5577,3827200.0],["1996-12-17",12.3489,12.6621,12.3489,12.5428,4152800.0],["1996-12-18",12.5726,12.7068,12.3936,12.4235,3104000.0],["1996-12-19",12.5577,12.9753,12.5129,12.5353,5052800.0],["1996-12-20",13.1543,13.1692,12.856,12.9007,9430400.0],["1996-12-23",12.9305,13.1095,12.7665,12.9305,2928400.0],["1996-12-24",12.9455,13.0499,12.9305,13.02,1224000.0],["1996-12-26",13.0797,13.1543,12.9902,13.0051,2596400.0],["1996-12-27",13.0349,13.1692,12.9902,13.1244,2331200.0],["1996-12-30",13.1244,13.199,13.0349,13.0499,2364400.0],["1996-12-31",13.02,13.0648,12.8261,12.8411,2420400.0],["1997-01-02",12.7814,12.8411,12.3638,12.7217,5065200.0],["1997-01-03",12.7516,12.9455,12.7516,12.9305,3741200.0],["1997-01-06",12.9604,13.199,12.9604,13.02,5544000.0],["1997-01-07",12.9455,13.2736,12.8858,13.2587,3578800.0],["1997-01-08",13.2437,13.3183,12.9305,13.02,5900800.0],["1997-01-09",13.0499,13.2288,13.02,13.0946,5144000.0],["1997-01-10",12.9156,13.0499,12.7665,13.0349,5516000.0],["1997-01-13",13.1095,13.1095,12.9007,12.9156,3926400.0],["1997-01-14",12.9305,13.2288,12.9305,13.1543,3406400.0],["1997-01-15",13.0499,13.199,12.9156,13.0349,3526400.0],["1997-01-16",13.2288,13.3631,13.0946,13.3183,4548800.0],["1997-01-17",13.3183,13.542,13.3034,13.4824,4350400.0],["1997-01-20",13.5719,13.6166,13.3332,13.4376,3619600.0],["1997-01-21",13.3332,13.4376,13.2736,13.3631,3143600.0],["1997-01-22",13.3571,13.4469,13.2223,13.417,4399600.0],["1997-01-23",13.4469,13.6715,13.2522,13.2522,3856400.0],["1997-01-24",13.1774,13.3121,13.0426,13.0576,4089200.0],["1997-01-27",12.9528,13.1324,12.8929,12.9078,4031200.0],["1997-01-28",13.0426,13.7464,12.9827,13.2373,11404800.0],["1997-01-29",13.2972,13.4469,13.0875,13.3252,7679600.0],["1997-01-30",13.4619,13.8213,13.402,13.8213,6763600.0],["1997-01-31",13.8213,13.971,13.7015,13.8512,4448800.0],["1997-02-03",13.7164,13.986,13.6416,13.8961,4597600.0],["1997-02-04",13.8662,14.1357,13.7763,14.0908,4416000.0],["1997-02-05",14.1357,14.3454,13.9411,14.001,5204000.0],["1997-02-06",14.0609,14.3454,14.0159,14.3304,6053600.0],["1997-02-07",14.4053,14.6898,14.3903,14.6449,6773200.0],["1997-02-10",14.6449,14.7646,14.5999,14.6898,5654000.0],["1997-02-11",14.6149,14.8545,14.4652,14.8395,4994400.0],["1997-02-12",14.8096,15.139,14.7796,15.1091,4834000.0],["1997-02-13",15.124,15.3037,14.9743,15.1989,7461600.0],["1997-02-14",15.2139,15.2289,14.9144,14.9593,5000400.0],["1997-02-18",15.139,15.5134,15.0342,15.5134,5121200.0],["1997-02-19",15.4535,15.5283,15.2289,15.2289,4068000.0],["1997-02-20",15.0342,15.0791,14.8695,15.0042,5118800.0],["1997-02-21",14.9743,15.0641,14.8096,14.8844,4340800.0],["1997-02-24",14.7048,14.9743,14.6598,14.9593,4254000.0],["1997-02-25",14.9593,14.9593,14.6898,14.7646,3356400.0],["1997-02-26",14.7946,14.8245,14.4352,14.585,4652000.0],["1997-02-27",14.585,14.7047,14.4502,14.4502,3724400.0],["1997-02-28",14.2555,14.6449,14.2106,14.3903,4732400.0],["1997-03-03",14.2705,14.5849,14.2555,14.4202,3390800.0],["1997-03-04",14.5251,14.6748,14.2405,14.2405,4005200.0],["1997-03-05",14.3154,14.4652,14.3154,14.4202,4307600.0],["1997-03-06",14.4352,14.4951,14.2256,14.2555,5461600.0],["1997-03-07",14.2555,14.5251,14.2555,14.4352,6548000.0],["1997-03-10",14.4951,14.9893,14.4951,14.9443,6409600.0],["1997-03-11",14.9443,15.3337,14.8695,15.154,6440800.0],["1997-03-12",15.0042,15.0791,14.8246,14.9743,4914000.0],["1997-03-13",14.8695,14.9144,14.5101,14.5101,4087200.0],["1997-03-14",14.6299,15.124,14.6149,15.0641,6746000.0],["1997-03-17",15.0042,15.124,14.8096,15.0342,5148000.0],["1997-03-18",15.0941,15.1091,14.8096,14.8844,3482400.0],["1997-03-19",14.8096,14.8844,14.4652,14.6449,4761200.0],["1997-03-20",14.6448,14.6898,14.3903,14.4202,3168000.0],["1997-03-21",14.5999,14.8844,14.57,14.585,6114800.0],["1997-03-24",14.7048,14.7796,14.3753,14.7796,4010400.0],["1997-03-25",14.7796,14.8096,14.3753,14.4053,4492000.0],["1997-03-26",14.54,14.6149,14.3903,14.4951,4830800.0],["1997-03-27",14.3903,14.4502,13.971,14.0908,7318000.0],["1997-03-31",14.0309,14.0459,13.5667,13.7464,9397200.0],["1997-04-01",13.7015,14.0908,13.5967,14.0459,6710400.0],["1997-04-02",13.986,13.986,13.6715,13.8063,4986800.0],["1997-04-03",13.7763,13.8961,13.5667,13.7763,4430800.0],["1997-04-04",13.6565,14.2555,13.6266,14.2555,5560800.0],["1997-04-07",14.2405,14.3304,14.0459,14.0459,3476000.0],["1997-04-08",14.0309,14.0609,13.7614,13.8662,5269200.0],["1997-04-09",13.986,14.4352,13.986,14.3454,8028000.0],["1997-04-10",14.3304,14.4951,14.2106,14.3304,4134800.0],["1997-04-11",14.1806,14.3004,13.9411,13.9411,5085600.0],["1997-04-14",13.9111,14.3603,13.8362,14.3304,4534800.0],["1997-04-15",14.4352,14.6748,14.2855,14.5999,6823600.0],["1997-04-16",14.5639,14.9246,14.4737,14.8945,6817600.0],["1997-04-17",14.8945,14.9095,14.5639,14.6089,4454800.0],["1997-04-18",14.6089,14.9246,14.4887,14.7893,4536400.0],["1997-04-21",14.8194,15.0448,14.6991,14.7893,4710000.0],["1997-04-22",14.8194,15.4656,14.7592,15.4656,6814800.0],["1997-04-23",15.3304,15.4206,14.9997,15.0899,6715200.0],["1997-04-24",15.1049,15.2552,14.7592,14.7893,7040000.0],["1997-04-25",14.7292,14.7442,14.3985,14.6089,6211600.0],["1997-04-28",14.5338,14.9847,14.4136,14.9847,5208800.0],["1997-04-29",15.2402,15.4205,15.0749,15.3604,6612400.0],["1997-04-30",15.3304,15.3304,15.12,15.12,4928400.0],["1997-05-01",15.0298,15.1951,14.8795,15.1049,4005600.0],["1997-05-02",15.0298,15.3454,15.0298,15.3304,3853200.0],["1997-05-05",15.3003,15.631,15.2252,15.631,5349600.0],["1997-05-06",15.4957,15.9015,15.4656,15.9015,7230400.0],["1997-05-07",15.8715,15.8865,15.631,15.6911,5129600.0],["1997-05-08",15.6159,15.9165,15.5708,15.631,6456000.0],["1997-05-09",15.7362,15.8715,15.5107,15.8715,4464000.0],["1997-05-12",15.8564,16.1119,15.8264,16.0819,5557600.0],["1997-05-13",16.0969,16.0969,15.8715,15.9316,3802400.0],["1997-05-14",16.0368,16.2322,15.631,15.6761,5193200.0],["1997-05-15",15.6159,16.0819,15.6159,16.0668,4066000.0],["1997-05-16",16.0067,16.1119,15.661,15.7061,5792800.0],["1997-05-19",15.6911,15.9767,15.631,15.8564,2448000.0],["1997-05-20",15.7662,16.0668,15.6911,16.0518,4009600.0],["1997-05-21",16.0668,16.2472,16.0217,16.1871,5881200.0],["1997-05-22",16.2171,16.4726,16.127,16.4276,5456000.0],["1997-05-23",16.5177,16.7883,16.5177,16.5929,4892400.0],["1997-05-27",16.5027,16.6229,16.4877,16.6079,4265600.0],["1997-05-28",16.4877,16.5778,16.4877,16.5328,2890000.0],["1997-05-29",16.4877,16.5778,16.2923,16.4125,3461200.0],["1997-05-30",16.2472,16.668,16.0067,16.5779,6533600.0],["1997-06-02",16.4125,16.4576,16.0518,16.0668,5186800.0],["1997-06-03",15.9767,16.3374,15.9466,16.142,4837200.0],["1997-06-04",15.9917,16.2622,15.9917,16.0217,3476000.0],["1997-06-05",16.0368,16.4125,15.9917,16.0217,3747600.0],["1997-06-06",16.0668,16.4576,16.0668,16.3825,3424800.0],["1997-06-09",16.5328,16.8033,16.4125,16.7131,3771600.0],["1997-06-10",16.7432,16.9686,16.6831,16.7582,4615200.0],["1997-06-11",16.668,16.8334,16.638,16.7883,4374400.0],["1997-06-12",16.7131,17.2843,16.6981,17.2392,4704000.0],["1997-06-13",17.164,17.2993,17.1189,17.179,4450000.0],["1997-06-16",17.1941,17.1941,16.8935,17.0137,3778800.0],["1997-06-17",16.8334,17.0287,16.7281,16.7883,4442800.0],["1997-06-18",16.7732,16.7732,16.5328,16.6831,5034000.0],["1997-06-19",16.7582,17.1339,16.7582,17.0889,4436000.0],["1997-06-20",17.1039,17.1189,16.8484,16.8484,5487200.0],["1997-06-23",16.7732,16.9386,16.4426,16.4576,3314800.0],["1997-06-24",16.6079,16.653,16.4275,16.5478,5581200.0],["1997-06-25",16.5403,16.7131,16.2322,16.3674,4575200.0],["1997-06-26",16.3374,16.5778,16.3223,16.4125,3761600.0],["1997-06-27",16.5252,16.8183,16.3975,16.7507,4578800.0],["1997-06-30",16.7808,16.9837,16.6004,16.9837,5238800.0],["1997-07-01",16.9836,17.0588,16.6981,16.7883,4126400.0],["1997-07-02",17.0137,17.0738,16.7883,17.0287,3658400.0],["1997-07-03",17.1339,17.3895,17.1339,17.3143,2564800.0],["1997-07-07",17.5097,17.6074,17.2392,17.3293,4496000.0],["1997-07-08",17.3519,18.0357,17.3519,17.9606,6045600.0],["1997-07-09",18.2762,18.6219,17.7201,17.938,11372800.0],["1997-07-10",18.1259,18.2762,17.66,17.9606,6474000.0],["1997-07-11",17.9531,18.0057,17.7051,17.9005,4303200.0],["1997-07-14",17.9305,17.9681,17.675,17.8328,4554400.0],["1997-07-15",17.8854,18.3664,17.7502,18.3438,6031600.0],["1997-07-16",18.3218,18.5933,18.2917,18.5179,5684000.0],["1997-07-17",18.5179,18.6159,18.3897,18.4651,4384000.0],["1997-07-18",18.5631,18.5782,17.8695,17.9449,6090800.0],["1997-07-21",17.975,18.0428,17.794,18.0353,4195600.0],["1997-07-22",18.0655,18.3218,17.9298,18.3218,4544400.0],["1997-07-23",18.5028,18.548,18.2917,18.3369,3755200.0],["1997-07-24",18.3671,18.6988,18.0956,18.5179,4448800.0],["1997-07-25",18.5179,18.7139,18.4575,18.4952,3027200.0],["1997-07-28",18.5254,18.6084,18.1937,18.2464,3133600.0],["1997-07-29",18.1258,18.2012,17.9298,18.1409,4710800.0],["1997-07-30",18.2841,18.6234,18.1484,18.4726,3963600.0],["1997-07-31",18.5782,18.6988,18.3143,18.352,5716800.0],["1997-08-01",18.3369,18.5933,18.0353,18.2615,5191600.0],["1997-08-04",18.254,18.3218,17.9448,18.0052,4604800.0],["1997-08-05",17.9976,18.073,17.794,17.8544,3954400.0],["1997-08-06",17.4925,18.0353,17.4548,17.9449,5052800.0],["1997-08-07",18.0353,18.0956,17.6659,17.6885,4544000.0],["1997-08-08",17.6206,17.6659,17.3341,17.3567,7213600.0],["1997-08-11",17.3718,17.7187,17.1758,17.681,6069600.0],["1997-08-12",17.6131,17.6357,17.1305,17.1833,4642800.0],["1997-08-13",17.4321,17.4924,16.9571,17.1004,7278400.0],["1997-08-14",17.1456,17.4246,17.0099,17.4246,5002400.0],["1997-08-15",17.1305,17.1607,16.467,16.4746,8687200.0],["1997-08-18",16.6178,16.6178,15.894,16.3011,12747600.0],["1997-08-19",16.467,16.8365,16.4067,16.7535,9219200.0],["1997-08-20",16.7385,17.0099,16.6857,17.0099,5849200.0],["1997-08-21",17.0099,17.0928,16.4859,16.6329,6386000.0],["1997-08-22",16.3011,16.7234,16.2182,16.7083,8083600.0],["1997-08-25",16.7083,16.7083,16.3539,16.4369,3671200.0],["1997-08-26",16.2861,16.7686,16.2861,16.5273,6567200.0],["1997-08-27",16.5575,16.6781,16.1654,16.4369,7236000.0],["1997-08-28",16.4067,16.5651,16.173,16.271,4737200.0],["1997-08-29",16.2107,16.2333,16.0259,16.0599,4299600.0],["1997-09-02",16.1277,16.648,16.1202,16.648,5915600.0],["1997-09-03",16.6404,16.9194,16.5349,16.5424,5456400.0],["1997-09-04",16.4519,16.5575,16.2635,16.4595,3592000.0],["1997-09-05",16.4067,16.4067,15.9317,16.0448,11446800.0],["1997-09-08",16.1504,16.369,16.0976,16.1202,6089600.0],["1997-09-09",16.1956,16.2936,15.992,16.1428,4942000.0],["1997-09-10",15.9769,16.075,15.5924,15.615,7690000.0],["1997-09-11",15.5622,16.0146,15.4567,15.8638,8899200.0],["1997-09-12",16.0448,16.2785,15.7734,16.1051,6936400.0],["1997-09-15",16.1654,16.5801,16.1654,16.3313,4686400.0],["1997-09-16",16.5123,17.319,16.4972,17.2361,8849200.0],["1997-09-17",17.2663,17.3643,17.0702,17.2512,6656000.0],["1997-09-18",17.1607,17.6734,17.1532,17.1607,8025600.0],["1997-09-19",17.025,17.3115,17.025,17.221,7755200.0],["1997-09-22",17.4623,17.5075,17.0702,17.1305,3716000.0],["1997-09-23",17.1456,17.1456,16.7837,17.0099,3808000.0],["1997-09-24",17.0099,17.1155,16.5273,16.6329,4635800.0],["1997-09-25",16.5726,16.6178,16.2408,16.5273,3801400.0],["1997-09-26",16.7535,16.8289,16.5274,16.7385,3254200.0],["1997-09-29",16.6932,17.1607,16.5424,16.9496,3157400.0],["1997-09-30",16.8742,17.0401,16.6631,16.6631,2750600.0],["1997-10-01",16.9345,17.221,16.7837,17.0551,3895000.0],["1997-10-02",17.0551,17.2361,17.025,17.2059,2874400.0],["1997-10-03",17.5528,17.6131,16.8289,17.1909,5223400.0],["1997-10-06",17.1908,17.4774,17.1758,17.3718,4238400.0],["1997-10-07",17.3115,17.8393,17.2964,17.8242,4057400.0],["1997-10-08",17.794,17.794,17.3869,17.5678,4149800.0],["1997-10-09",17.2813,17.6583,17.1758,17.5075,2724200.0],["1997-10-10",17.3115,17.598,17.1909,17.5226,2323200.0],["1997-10-13",17.5678,17.598,17.3417,17.5528,1712600.0],["1997-10-14",17.7036,17.7036,17.2361,17.3869,3664400.0],["1997-10-15",17.221,17.5075,17.221,17.3567,2382800.0],["1997-10-16",17.4623,17.598,17.0401,17.0853,3134800.0],["1997-10-17",16.9345,17.2361,16.7837,16.9948,3918800.0],["1997-10-20",17.025,17.3266,16.844,17.3266,2681800.0],["1997-10-21",17.2663,17.6131,17.2512,17.6131,2716800.0],["1997-10-22",17.5984,17.6136,17.3109,17.4774,2997000.0],["1997-10-23",17.0234,17.3109,16.978,17.1294,3804000.0],["1997-10-24",17.5228,17.5379,16.8267,17.1142,3749800.0],["1997-10-27",16.8418,16.9175,15.8583,15.9037,5012000.0],["1997-10-28",15.2833,17.0083,15.0109,16.978,9514200.0],["1997-10-29",16.9629,17.0537,16.3122,16.4938,4825200.0],["1997-10-30",16.1912,16.9175,16.1609,16.3122,3653800.0],["1997-10-31",16.5846,16.7511,16.2214,16.4636,3943600.0],["1997-11-03",16.6451,17.1747,16.6451,17.1747,4317400.0],["1997-11-04",17.1294,17.4169,17.0688,17.3715,3675400.0],["1997-11-05",17.3715,17.6136,17.084,17.4925,4796800.0],["1997-11-06",17.2201,17.3866,17.0537,17.3412,3412000.0],["1997-11-07",17.0234,17.3715,16.857,17.1747,4501400.0],["1997-11-10",17.4017,17.4017,17.1294,17.1747,2914000.0],["1997-11-11",17.3109,17.659,17.2353,17.5076,3239400.0],["1997-11-12",17.3866,17.7346,17.2958,17.3563,5149000.0],["1997-11-13",17.6136,17.7346,17.2504,17.7195,4689000.0],["1997-11-14",17.7195,18.1583,17.6741,18.1281,5603200.0],["1997-11-17",18.1583,18.3399,17.9162,17.9162,5471600.0],["1997-11-18",17.8557,17.9313,17.6438,17.7346,3855600.0],["1997-11-19",17.7346,18.1583,17.7195,18.0524,4422000.0],["1997-11-20",18.1281,18.7636,18.0524,18.4156,6109600.0],["1997-11-21",18.6274,18.6426,18.2643,18.582,3626800.0],["1997-11-24",18.5215,18.8241,18.234,18.5366,3936600.0],["1997-11-25",18.582,18.8544,18.4912,18.8241,4051000.0],["1997-11-26",18.8241,18.8393,18.2794,18.3248,3109000.0],["1997-11-28",18.3853,18.6425,18.3702,18.4458,1246800.0],["1997-12-01",18.6425,18.9906,18.5366,18.8695,3604400.0],["1997-12-02",18.6123,19.2629,18.582,19.1419,3306400.0],["1997-12-03",19.1419,19.3537,18.8998,19.2781,3293600.0],["1997-12-04",19.2176,19.5505,19.036,19.1873,3821800.0],["1997-12-05",19.157,19.5959,19.0208,19.5202,3158200.0],["1997-12-08",19.4899,19.5958,19.3235,19.4143,3164800.0],["1997-12-09",19.4143,19.4597,19.157,19.3537,2580600.0],["1997-12-10",19.2176,19.4597,19.0511,19.2781,3480600.0],["1997-12-11",19.2478,19.5959,19.157,19.3689,4211600.0],["1997-12-12",19.384,19.611,19.2024,19.5202,3531600.0],["1997-12-15",19.4597,19.6261,19.2478,19.5505,2705200.0],["1997-12-16",19.4899,20.2011,19.4748,20.186,4566200.0],["1997-12-17",20.1103,20.1709,19.5202,19.6866,4130400.0],["1997-12-18",19.7774,19.7774,19.1419,19.2176,3468200.0],["1997-12-19",18.8998,19.4445,18.5518,19.3386,6795200.0],["1997-12-22",19.3689,19.5202,19.1873,19.3386,2927400.0],["1997-12-23",19.3083,19.7169,18.7636,18.8241,2763800.0],["1997-12-24",19.0662,19.1116,18.8847,18.8998,2702200.0],["1997-12-26",18.7787,19.1116,18.7636,18.7939,722200.0],["1997-12-29",18.9906,19.3991,18.93,19.3235,2822800.0],["1997-12-30",19.4143,19.5656,19.2781,19.5505,2179000.0],["1997-12-31",19.4445,19.5353,19.2478,19.3235,2309200.0],["1998-01-02",19.2024,19.5959,19.0965,19.5959,3088400.0],["1998-01-05",19.6564,20.0498,19.4748,19.9893,4996400.0],["1998-01-06",19.7321,20.0347,19.7169,19.9288,3845400.0],["1998-01-07",19.7623,19.7926,19.5051,19.7169,4284600.0],["1998-01-08",19.611,19.7169,19.4899,19.4899,2909200.0],["1998-01-09",19.3386,19.4748,18.8847,19.0965,4571800.0],["1998-01-12",18.7939,19.9439,18.7787,19.9288,4965600.0],["1998-01-13",19.7472,20.0044,19.5051,19.6412,4335600.0],["1998-01-14",19.6564,19.7018,19.1722,19.5051,3936200.0],["1998-01-15",19.4445,19.5051,19.2932,19.3537,2511000.0],["1998-01-16",19.4748,19.4748,19.1116,19.2024,5182600.0],["1998-01-20",19.4445,19.5959,19.3386,19.5505,3412800.0],["1998-01-21",19.7331,19.8697,19.3991,19.6724,3588800.0],["1998-01-22",19.7179,19.7331,19.217,19.3992,3387800.0],["1998-01-23",19.5509,19.5509,19.0045,19.0349,3938200.0],["1998-01-26",19.0652,19.1866,18.9893,19.0652,3552600.0],["1998-01-27",18.959,19.7483,18.959,19.642,7512400.0],["1998-01-28",19.6724,19.6724,19.0652,19.2474,3903000.0],["1998-01-29",19.2474,19.4751,18.7768,18.9438,5418600.0],["1998-01-30",18.9134,19.1866,18.8223,19.0349,4161400.0],["1998-02-02",19.2322,19.384,19.1108,19.3081,3463000.0],["1998-02-03",19.3081,19.8697,19.1107,19.7483,5072400.0],["1998-02-04",19.4295,19.6876,19.4295,19.5206,3093200.0],["1998-02-05",19.642,19.642,19.3081,19.3384,3219800.0],["1998-02-06",19.4902,20.0215,19.475,19.9152,4131600.0],["1998-02-09",19.9001,20.0063,19.6876,19.7938,2832400.0],["1998-02-10",19.9152,20.3099,19.8393,20.1126,4955200.0],["1998-02-11",20.234,20.401,20.1581,20.3403,3737000.0],["1998-02-12",20.3403,20.492,20.0063,20.3858,3367600.0],["1998-02-13",20.1733,20.5831,20.1733,20.568,3633800.0],["1998-02-17",20.5831,20.5831,20.0822,20.2188,3394400.0],["1998-02-18",20.3858,20.5528,20.2492,20.4921,3424000.0],["1998-02-19",20.2947,20.3858,19.976,20.0367,3234000.0],["1998-02-20",20.2037,20.2644,19.976,20.2492,3346600.0],["1998-02-23",20.3858,20.4465,20.1429,20.3251,3281400.0],["1998-02-24",20.2492,20.4465,20.0367,20.1429,2969600.0],["1998-02-25",20.2796,20.3554,20.1581,20.2644,2531600.0],["1998-02-26",20.1581,20.3099,20.0519,20.2795,2151200.0],["1998-02-27",20.401,20.7046,20.1885,20.6135,4687200.0],["1998-03-02",20.401,20.5224,20.0367,20.0367,3640000.0],["1998-03-03",19.9456,20.0974,19.8242,19.976,4135000.0],["1998-03-04",19.9608,19.976,19.7938,19.9456,2601400.0],["1998-03-05",19.7483,19.8394,19.3992,19.5965,3080600.0],["1998-03-06",19.7027,20.401,19.7027,20.3099,3457600.0],["1998-03-09",20.3099,20.7046,20.2795,20.7046,4651400.0],["1998-03-10",20.6742,21.0689,20.6742,20.9019,4074800.0],["1998-03-11",20.8867,21.1144,20.8564,21.0233,3072200.0],["1998-03-12",20.659,20.7956,20.4162,20.4465,3313200.0],["1998-03-13",20.2796,20.2947,19.9608,20.0215,4288600.0],["1998-03-16",19.9304,20.1885,19.9153,19.9608,3919000.0],["1998-03-17",20.0367,20.4769,19.9456,20.2795,3518800.0],["1998-03-18",20.1885,20.5983,20.1429,20.568,3226000.0],["1998-03-19",20.6135,20.7501,20.5072,20.7046,2658600.0],["1998-03-20",20.7501,20.8715,20.6135,20.7197,4850600.0],["1998-03-23",20.7653,20.993,20.6742,20.9626,4111600.0],["1998-03-24",20.8867,21.2662,20.7805,20.9778,3556400.0],["1998-03-25",21.0082,21.0537,20.659,20.7197,3841800.0],["1998-03-26",20.7653,21.3421,20.7046,20.8867,4226800.0],["1998-03-27",21.0082,21.0233,20.2947,20.4313,3678400.0],["1998-03-30",20.3706,20.7349,20.3706,20.7349,2534600.0],["1998-03-31",20.7349,20.8867,20.3251,20.4921,3873400.0],["1998-04-01",20.1733,21.3269,20.1733,21.2662,6446800.0],["1998-04-02",21.2814,21.7823,21.1751,21.7519,4576000.0],["1998-04-03",21.7519,21.7519,21.2662,21.4028,4369200.0],["1998-04-06",21.3724,21.4332,21.084,21.1144,3298400.0],["1998-04-07",21.2207,21.2207,20.8412,21.1296,3286200.0],["1998-04-08",21.1448,21.3269,20.9171,20.9626,3702000.0],["1998-04-09",21.0385,21.3269,20.8412,20.9474,2005200.0],["1998-04-13",20.9474,20.9474,20.5376,20.6439,3240000.0],["1998-04-14",20.7653,20.7653,20.3251,20.3858,3559200.0],["1998-04-15",20.4162,20.4617,19.9608,20.1581,5354400.0],["1998-04-16",20.2037,20.3706,20.0063,20.1278,4585400.0],["1998-04-17",20.1733,20.7501,20.1733,20.6742,4223600.0],["1998-04-20",20.7805,20.7805,20.3555,20.401,3885600.0],["1998-04-21",20.2796,20.401,20.1733,20.2492,6430200.0],["1998-04-22",20.2345,20.6303,20.2192,20.4628,4850800.0],["1998-04-23",20.4628,21.5591,20.4628,20.9501,9693400.0],["1998-04-24",20.8587,21.2241,20.8282,20.8282,5331200.0],["1998-04-27",20.6151,20.6912,20.0213,20.3258,6183200.0],["1998-04-28",20.3715,20.4628,19.5341,19.6711,6326000.0],["1998-04-29",19.732,19.9604,19.7016,19.8538,4237600.0],["1998-04-30",19.9756,20.2649,19.9299,20.0213,5474000.0],["1998-05-01",20.2192,20.3258,19.9909,20.3258,2625200.0],["1998-05-04",20.4476,20.8891,20.3867,20.5085,4392200.0],["1998-05-05",20.3715,20.4172,20.0365,20.3867,3414600.0],["1998-05-06",20.0974,20.2649,19.8082,20.0365,3727400.0],["1998-05-07",19.9908,20.0061,19.5493,19.6863,3603200.0],["1998-05-08",19.7016,20.1126,19.6863,19.732,3204000.0],["1998-05-11",19.7929,20.0365,19.5493,19.7168,3043000.0],["1998-05-12",19.8234,20.067,19.6559,19.8081,4605000.0],["1998-05-13",19.8386,20.2345,19.8386,20.1888,3348800.0],["1998-05-14",19.8538,20.3258,19.8538,20.2497,3162200.0],["1998-05-15",20.2497,20.3106,19.9604,19.9604,3618600.0],["1998-05-18",20.1431,20.6608,20.0517,20.5846,3519800.0],["1998-05-19",20.3106,20.5542,20.2497,20.3715,2535200.0],["1998-05-20",20.4324,20.7064,20.2649,20.7064,4192600.0],["1998-05-21",20.7064,20.7064,20.3563,20.4324,2813200.0],["1998-05-22",20.3715,20.5237,20.1431,20.4324,2203200.0],["1998-05-26",20.4324,20.539,20.0061,20.0061,2751400.0],["1998-05-27",20.0061,20.4476,19.8538,20.1736,3849400.0],["1998-05-28",20.4172,20.5237,20.1736,20.4781,3071600.0],["1998-05-29",20.539,20.6303,20.2801,20.4324,2684600.0],["1998-06-01",20.4476,20.8587,20.3562,20.8282,4358200.0],["1998-06-02",20.8282,21.0871,20.7521,20.8739,4427400.0],["1998-06-03",20.813,21.148,20.7673,20.9044,3565800.0],["1998-06-04",20.5999,21.0566,20.5542,21.0566,3072000.0],["1998-06-05",21.011,21.4373,20.9044,21.4068,4033800.0],["1998-06-08",21.4068,21.5286,21.3307,21.4068,2685800.0],["1998-06-09",21.6809,21.6809,21.3611,21.4982,3712800.0],["1998-06-10",21.422,21.6047,21.1327,21.148,2806600.0],["1998-06-11",21.1023,21.1937,20.5694,20.5999,4057400.0],["1998-06-12",20.5846,20.9196,20.4171,20.7673,5095200.0],["1998-06-15",20.3867,21.0414,20.3867,20.6608,2985000.0],["1998-06-16",20.8435,21.3611,20.6455,21.285,5824000.0],["1998-06-17",21.422,21.9245,21.3002,21.7265,6773200.0],["1998-06-18",21.6961,21.9701,21.6961,21.894,4323400.0],["1998-06-19",21.9397,21.9397,21.2698,21.5286,6074600.0],["1998-06-22",21.4829,21.6809,21.1175,21.1175,2699000.0],["1998-06-23",21.422,21.7113,21.3002,21.4982,3227000.0],["1998-06-24",21.6656,22.1681,21.5438,22.1376,4056200.0],["1998-06-25",22.0767,22.3203,21.8636,22.0006,4184600.0],["1998-06-26",21.9397,22.229,21.9245,22.0158,2286600.0],["1998-06-29",22.2138,22.5335,22.1833,22.4574,3509800.0],["1998-06-30",22.4726,22.4726,22.0006,22.1833,3280000.0],["1998-07-01",22.366,22.5335,21.9854,22.4878,3897000.0],["1998-07-02",22.4117,22.5944,22.3812,22.5487,2197800.0],["1998-07-06",22.6401,22.8989,22.4726,22.8989,2983800.0],["1998-07-07",22.7466,22.7466,22.3051,22.4726,3944800.0],["1998-07-08",22.366,22.4574,22.1681,22.3965,2709800.0],["1998-07-09",22.3812,22.4269,21.9701,22.0158,2505400.0],["1998-07-10",21.9549,22.701,21.9245,22.5183,3870400.0],["1998-07-13",22.5182,22.5487,22.1072,22.2137,2364200.0],["1998-07-14",22.1528,22.838,22.1528,22.7466,3197200.0],["1998-07-15",22.5944,22.5944,22.229,22.2442,2959800.0],["1998-07-16",22.229,22.6096,22.1681,22.503,3187600.0],["1998-07-17",22.1681,22.3812,21.9854,22.0463,5990200.0],["1998-07-20",22.0767,22.1985,21.8331,21.9245,3191400.0],["1998-07-21",21.9245,21.9854,21.3155,21.4982,3510000.0],["1998-07-22",21.5067,21.5373,21.247,21.2929,4473000.0],["1998-07-23",21.2623,21.4303,21.079,21.0943,3708800.0],["1998-07-24",21.2929,21.7817,21.1554,21.4456,4797600.0],["1998-07-27",21.2623,22.026,21.1707,21.858,3357000.0],["1998-07-28",21.5831,21.8428,21.1401,21.7511,3798200.0],["1998-07-29",21.6289,21.8886,21.1859,21.5373,3234600.0],["1998-07-30",21.5373,21.9649,20.1473,20.4375,20459000.0],["1998-07-31",20.4375,20.4375,19.3224,19.3988,15711600.0],["1998-08-03",19.3224,19.3683,18.4823,18.6351,13006400.0],["1998-08-04",18.7725,19.3835,18.7573,19.0017,15761000.0],["1998-08-05",19.3072,19.9487,19.0017,19.9334,9402000.0],["1998-08-06",19.5515,19.9487,19.078,19.2919,10389200.0],["1998-08-07",19.5821,19.6432,19.2002,19.2613,5677800.0],["1998-08-10",19.2461,19.6738,19.2002,19.5057,4439000.0],["1998-08-11",19.0933,19.3835,18.8184,19.3377,6208600.0],["1998-08-12",19.3988,19.6585,19.3072,19.4599,3682800.0],["1998-08-13",19.3835,19.6127,19.1086,19.1697,3937600.0],["1998-08-14",19.1544,19.4294,19.0017,19.185,4320200.0],["1998-08-17",19.2002,19.6585,19.1697,19.6279,4552400.0],["1998-08-18",19.6737,19.8723,19.5515,19.7959,3735000.0],["1998-08-19",19.7501,19.8418,19.4905,19.6126,3341200.0],["1998-08-20",19.5974,19.6432,19.1239,19.1697,4466600.0],["1998-08-21",18.9558,19.3683,18.8336,19.3072,5676800.0],["1998-08-24",19.3072,19.7807,19.2919,19.7501,3703600.0],["1998-08-25",20.0403,20.3153,19.9334,20.2389,4807000.0],["1998-08-26",19.9334,20.3764,19.7959,20.2542,4001800.0],["1998-08-27",20.0403,20.0403,19.353,19.689,7602800.0],["1998-08-28",19.796,20.2084,19.4294,19.9945,6397200.0],["1998-08-31",19.6279,19.8265,18.6962,18.6962,7201800.0],["1998-09-01",18.91,19.7043,18.406,19.5516,7814000.0],["1998-09-02",19.4904,19.6585,19.0933,19.2613,6274800.0],["1998-09-03",19.1239,19.1697,18.5129,18.7725,6138600.0],["1998-09-04",18.9406,19.0628,17.8561,18.4823,5317600.0],["1998-09-08",19.0017,19.4905,18.5129,19.4599,5924800.0],["1998-09-09",19.1391,19.1391,17.5659,17.5659,12718600.0],["1998-09-10",16.9243,17.0771,15.9162,16.8632,14242400.0],["1998-09-11",16.909,17.3826,16.3439,16.4661,8008200.0],["1998-09-14",16.8785,16.9854,16.4355,16.8938,7263600.0],["1998-09-15",16.8938,17.0771,16.7868,17.0312,4263000.0],["1998-09-16",17.0923,17.184,16.6799,17.1076,5777000.0],["1998-09-17",15.9467,16.5119,15.9467,16.3286,7928800.0],["1998-09-18",16.4355,17.0312,16.1759,16.8479,8479000.0],["1998-09-21",16.3744,17.3826,16.2981,17.1076,5433200.0],["1998-09-22",17.352,17.688,17.2756,17.4589,5329000.0],["1998-09-23",18.0241,18.3143,17.5659,18.3143,5213200.0],["1998-09-24",18.131,18.3296,17.2604,17.7186,4189000.0],["1998-09-25",17.4437,17.5658,17.2145,17.2298,3870800.0],["1998-09-28",17.6117,18.1921,17.5353,17.9935,4392400.0],["1998-09-29",17.963,18.2074,17.4284,17.7033,6092800.0],["1998-09-30",17.5964,17.7644,17.1076,17.3825,4437200.0],["1998-10-01",17.1076,17.4589,17.016,17.3825,5016400.0],["1998-10-02",17.3215,18.3907,17.3062,18.3143,6809200.0],["1998-10-05",18.2074,18.3601,17.795,18.131,5543400.0],["1998-10-06",18.299,18.5893,18.0394,18.1463,4714600.0],["1998-10-07",18.1921,19.0017,17.9324,18.91,7962000.0],["1998-10-08",18.91,19.4446,18.574,19.2155,10757200.0],["1998-10-09",19.353,19.3683,18.5282,18.91,6954400.0],["1998-10-12",19.0628,19.3835,18.7726,18.91,3466200.0],["1998-10-13",18.9711,19.3072,18.8184,19.2613,3652600.0],["1998-10-14",19.2155,19.5821,18.9711,19.5516,4860600.0],["1998-10-15",19.2308,20.4528,19.2002,20.2695,6478200.0],["1998-10-16",20.2695,20.7124,20.1931,20.468,7067600.0],["1998-10-19",20.3764,20.3764,20.0403,20.0556,3870600.0],["1998-10-20",20.0403,20.468,19.9029,20.0862,5580600.0],["1998-10-21",20.0488,20.5699,19.8495,20.5546,4049600.0],["1998-10-22",20.5546,21.3363,20.3553,21.3057,8601800.0],["1998-10-23",21.3363,21.5815,21.1984,21.4436,7446600.0],["1998-10-26",21.3363,21.5356,21.137,21.4896,5130400.0],["1998-10-27",21.6429,21.6582,20.9991,20.9991,4603200.0],["1998-10-28",20.8918,20.9684,20.5546,20.6925,4131200.0],["1998-10-29",20.7232,21.367,20.6312,21.3363,3905200.0],["1998-10-30",21.5662,21.8268,21.3976,21.7502,4543000.0],["1998-11-02",21.7961,22.072,21.7348,22.026,4223800.0],["1998-11-03",21.8115,22.072,21.7502,21.9801,3573400.0],["1998-11-04",21.8268,22.0107,21.367,21.367,5121000.0],["1998-11-05",21.4283,22.0107,21.344,21.9034,3674200.0],["1998-11-06",21.8268,22.072,21.7501,22.072,3880600.0],["1998-11-09",22.0107,22.0107,21.5662,21.7195,3472400.0],["1998-11-10",21.3976,22.3939,21.3976,22.3173,6390600.0],["1998-11-11",22.3173,22.4246,21.9647,22.1487,4555800.0],["1998-11-12",21.9954,22.3786,21.9954,22.1947,3061400.0],["1998-11-13",22.1487,22.2406,21.8268,21.9647,3238200.0],["1998-11-16",22.0567,22.4399,22.0261,22.4399,3785200.0],["1998-11-17",22.256,22.4093,21.8728,21.9341,4072200.0],["1998-11-18",21.9648,22.0414,21.6122,21.8268,3849000.0],["1998-11-19",21.9494,22.1487,21.7348,22.072,3296000.0],["1998-11-20",22.2713,22.4246,22.164,22.4246,4470200.0],["1998-11-23",22.4706,22.9457,22.3326,22.9457,4627400.0],["1998-11-24",22.6238,22.8078,22.5012,22.5472,4608400.0],["1998-11-25",22.302,22.4399,22.0107,22.1793,3224600.0],["1998-11-27",22.118,22.1793,21.9034,21.9034,888600.0],["1998-11-30",21.8728,21.9341,21.3823,21.4896,3861800.0],["1998-12-01",21.3056,21.8574,21.1677,21.5662,3207800.0],["1998-12-02",21.5356,22.072,21.0911,22.0414,4030000.0],["1998-12-03",22.0414,22.3939,21.6582,21.7042,4835000.0],["1998-12-04",21.9954,22.5625,21.9494,22.5625,4255800.0],["1998-12-07",22.3326,22.4706,22.1487,22.164,2894200.0],["1998-12-08",21.8574,21.8728,21.1217,21.275,7589000.0],["1998-12-09",20.8458,20.8611,20.2634,20.6312,8646400.0],["1998-12-10",20.7692,21.0298,20.386,20.5393,7375600.0],["1998-12-11",20.7845,20.9225,20.4779,20.8611,5464600.0],["1998-12-14",20.5546,21.275,20.478,21.2443,5012600.0],["1998-12-15",21.4743,22.0107,21.3823,21.9494,5928000.0],["1998-12-16",21.8728,21.8728,21.4283,21.5509,3652400.0],["1998-12-17",21.5969,21.7042,21.3056,21.4283,3229000.0],["1998-12-18",21.3823,21.7195,21.275,21.4129,6514200.0],["1998-12-21",21.3516,21.8268,21.3363,21.3976,4301400.0],["1998-12-22",21.4129,22.2253,21.3516,22.072,4717600.0],["1998-12-23",22.2866,23.0377,22.164,22.9304,6194200.0],["1998-12-24",22.6851,23.2523,22.6851,22.9917,2691200.0],["1998-12-28",22.9917,23.2216,22.6392,22.8384,2697400.0],["1998-12-29",22.7924,23.0377,22.7465,22.9304,2846600.0],["1998-12-30",22.9764,23.0377,22.5012,22.6238,2025200.0],["1998-12-31",22.5932,22.7311,22.21,22.3939,2905200.0],["1999-01-04",22.072,22.5932,21.8881,22.072,5048000.0],["1999-01-05",22.0874,22.6852,22.0874,22.4552,4471800.0],["1999-01-06",22.4859,22.8078,22.2406,22.7158,4772800.0],["1999-01-07",22.4552,22.6085,21.9954,22.2866,4036200.0],["1999-01-08",22.2253,22.2406,21.3516,21.8728,6724600.0],["1999-01-11",21.4129,21.6428,21.091,21.3976,6553400.0],["1999-01-12",21.3363,21.7961,21.2137,21.6888,6698200.0],["1999-01-13",21.275,21.8115,21.0604,21.5815,6318400.0],["1999-01-14",21.6122,21.7042,20.5393,20.8918,7559800.0],["1999-01-15",20.9684,21.4589,20.7079,21.2443,6325000.0],["1999-01-19",21.5049,21.5356,20.8458,21.1983,4146800.0],["1999-01-20",21.1916,21.2223,20.7456,20.8532,3025200.0],["1999-01-21",21.0686,21.3454,20.4688,21.2839,8431200.0],["1999-01-22",21.0378,21.4223,20.5764,20.9917,5195000.0],["1999-01-25",20.9148,21.1608,20.4534,20.5764,6820400.0],["1999-01-26",20.438,21.1916,20.1766,21.0532,5839600.0],["1999-01-27",20.9917,21.5607,20.7764,21.2377,5312800.0],["1999-01-28",21.2377,21.7914,21.2377,21.6068,5123400.0],["1999-01-29",21.8682,22.3911,21.8067,22.3604,7095000.0],["1999-02-01",22.1758,22.3604,21.9605,22.2988,5209600.0],["1999-02-02",22.1758,22.2066,21.5914,21.776,4945600.0],["1999-02-03",21.776,22.0682,21.6529,21.8682,3779000.0],["1999-02-04",21.9298,21.9298,20.6841,21.6068,8186000.0],["1999-02-05",21.5914,21.7145,20.7918,20.884,4541400.0],["1999-02-08",21.007,21.2377,20.7917,21.2377,3785800.0],["1999-02-09",20.8686,21.5299,20.6841,21.2223,4307600.0],["1999-02-10",21.2223,21.6837,20.9609,21.6529,3098200.0],["1999-02-11",21.5914,21.899,21.5453,21.7606,3094800.0],["1999-02-12",22.0066,22.0066,21.2992,21.5299,3335000.0],["1999-02-16",21.6222,22.1143,21.5914,22.0682,3807600.0],["1999-02-17",21.9913,22.3911,21.9451,22.222,5881000.0],["1999-02-18",22.2988,22.6218,22.222,22.5449,5405600.0],["1999-02-19",22.1758,22.591,22.1758,22.591,4339800.0],["1999-02-22",22.4834,22.8832,22.4065,22.8832,5011600.0],["1999-02-23",22.5449,22.8525,22.2835,22.3296,4010200.0],["1999-02-24",22.2988,22.4373,21.899,22.0374,3768000.0],["1999-02-25",22.0066,22.1297,21.5607,22.0989,3625200.0],["1999-02-26",22.0374,22.1912,21.7145,22.022,3660200.0],["1999-03-01",22.1758,22.2988,21.776,21.776,3521200.0],["1999-03-02",21.9759,22.3604,21.899,22.1912,3736400.0],["1999-03-03",22.1604,22.5141,22.1604,22.468,4053000.0],["1999-03-04",22.5295,22.8832,22.4219,22.6372,6393600.0],["1999-03-05",22.9447,23.1293,22.6833,23.1293,6977800.0],["1999-03-08",22.914,22.9909,22.6833,22.8832,3665200.0],["1999-03-09",22.8832,23.1139,22.5603,22.7294,4754600.0],["1999-03-10",22.6833,22.8371,22.4373,22.6833,4139400.0],["1999-03-11",22.591,23.0216,22.3142,22.6679,5185000.0],["1999-03-12",22.6372,22.6372,22.1604,22.222,5242200.0],["1999-03-15",22.3604,22.6372,22.1604,22.5603,3374200.0],["1999-03-16",22.2681,22.8525,22.2681,22.6218,4033200.0],["1999-03-17",22.4065,22.8525,22.2988,22.5295,3873800.0],["1999-03-18",22.468,22.914,22.1758,22.8217,4623800.0],["1999-03-19",23.0063,23.36,22.8986,23.037,8882600.0],["1999-03-22",23.0678,23.5445,22.9909,23.4984,6264200.0],["1999-03-23",23.4061,23.5906,23.0062,23.0524,6480800.0],["1999-03-24",23.2369,23.4984,23.0678,23.4676,6474600.0],["1999-03-25",23.6214,24.8363,23.606,24.7286,10818200.0],["1999-03-26",24.498,24.5902,24.4057,24.4211,5255600.0],["1999-03-29",24.5133,24.8824,24.298,24.8824,4042000.0],["1999-03-30",24.5748,24.8824,24.5133,24.6517,5319000.0],["1999-03-31",25.0362,25.0516,24.0674,24.0981,4708800.0],["1999-04-01",24.1443,24.4057,23.9597,24.2212,3386000.0],["1999-04-05",24.2673,24.9747,24.1289,24.8209,3811200.0],["1999-04-06",24.621,25.0824,24.2058,24.7594,5166800.0],["1999-04-07",24.8209,24.8209,24.0674,24.7902,4773200.0],["1999-04-08",24.7902,25.0977,24.3903,24.7902,4021200.0],["1999-04-09",24.7286,25.0362,24.2673,24.9593,3697200.0],["1999-04-12",24.6364,25.3284,24.621,25.3284,3837200.0],["1999-04-13",25.1131,25.5437,24.9901,25.313,4220200.0],["1999-04-14",25.313,25.313,24.3442,24.3903,5099000.0],["1999-04-15",24.3596,24.498,23.6521,23.7444,5565200.0],["1999-04-16",23.7137,24.3442,23.4061,24.1596,5085200.0],["1999-04-19",23.9905,24.3596,23.0831,23.2831,5063400.0],["1999-04-20",23.3446,23.6675,23.2523,23.5753,4530400.0],["1999-04-21",23.4142,24.4322,23.2908,24.4168,3781400.0],["1999-04-22",24.4785,24.6173,23.1983,23.2291,11893200.0],["1999-04-23",22.7664,23.1057,22.2111,22.3345,11759400.0],["1999-04-26",22.2728,23.4142,22.1803,23.3988,9350800.0],["1999-04-27",23.3988,23.5068,22.9823,23.0903,4280800.0],["1999-04-28",23.152,23.2291,22.7201,22.7972,3973600.0],["1999-04-29",22.859,23.1674,22.7818,23.0749,5548200.0],["1999-04-30",22.643,23.3525,22.643,23.152,7260200.0],["1999-05-03",22.8281,23.3834,22.8281,23.26,4339400.0],["1999-05-04",23.0132,23.2137,22.3962,22.643,6565000.0],["1999-05-05",22.6739,22.8435,22.3499,22.5042,4690400.0],["1999-05-06",22.3654,22.8281,22.2728,22.7356,4588000.0],["1999-05-07",22.643,22.8898,22.3654,22.4425,3077200.0],["1999-05-10",22.3808,22.4425,22.0569,22.2728,4319600.0],["1999-05-11",22.2111,23.0749,22.1957,22.6122,3645000.0],["1999-05-12",22.3654,22.9515,22.2111,22.9361,3847600.0],["1999-05-13",22.9361,22.9361,22.643,22.7047,2896200.0],["1999-05-14",22.3962,22.9052,22.2728,22.7818,3740800.0],["1999-05-17",22.8435,23.2908,22.751,23.2291,3214800.0],["1999-05-18",23.2137,23.3371,22.8898,23.1674,3590400.0],["1999-05-19",23.4142,23.4451,22.8281,23.4451,3241000.0],["1999-05-20",23.4451,24.0158,23.4142,23.8615,4526000.0],["1999-05-21",23.769,24.0466,23.6456,24.0004,3949000.0],["1999-05-24",23.9849,24.1854,23.152,23.1829,4373400.0],["1999-05-25",23.2137,23.6148,23.152,23.3371,5595200.0],["1999-05-26",23.3371,23.7381,23.2291,23.6302,5039200.0],["1999-05-27",23.26,23.8461,23.0903,23.1983,4313000.0],["1999-05-28",23.1366,23.4913,22.9052,23.044,3621000.0],["1999-06-01",23.1057,23.6147,22.751,23.5993,3714400.0],["1999-06-02",23.8461,23.877,23.0132,23.26,4882800.0],["1999-06-03",23.1983,23.2291,22.9669,23.0749,3392000.0],["1999-06-04",23.5068,23.9387,23.2754,23.8461,4493200.0],["1999-06-07",23.4451,24.1238,23.3525,24.0775,3794400.0],["1999-06-08",23.8307,23.9232,23.1983,23.3988,3486000.0],["1999-06-09",23.26,23.26,22.3345,22.7664,9858800.0],["1999-06-10",22.3345,22.6276,21.9335,22.026,10704800.0],["1999-06-11",21.7792,22.0723,21.2085,21.2857,8747200.0],["1999-06-14",21.3936,21.4399,20.7612,20.8075,6584000.0],["1999-06-15",21.1623,21.4708,20.9772,21.3474,4956200.0],["1999-06-16",21.2857,21.5479,21.0389,21.2394,4922400.0],["1999-06-17",21.2394,22.026,21.2394,21.7792,6870400.0],["1999-06-18",21.9026,22.134,21.4862,21.6944,6994000.0],["1999-06-21",21.4707,21.5633,21.1777,21.4553,3835800.0],["1999-06-22",21.4245,21.5633,21.1777,21.3782,3083600.0],["1999-06-23",21.3165,21.517,21.1623,21.4553,4391800.0],["1999-06-24",21.1777,21.409,20.9617,21.0851,4198400.0],["1999-06-25",21.116,21.2702,20.9617,21.0543,2607800.0],["1999-06-28",21.2085,21.2548,20.9617,21.0389,2631400.0],["1999-06-29",20.9926,21.3011,20.9,21.2548,4289600.0],["1999-06-30",21.1931,22.026,20.9463,21.7484,5082600.0],["1999-07-01",21.8718,21.8872,21.1468,21.2394,5463800.0],["1999-07-02",21.2085,21.2548,20.8692,20.9463,6164000.0],["1999-07-06",20.9155,21.3319,20.9,21.0851,4620200.0],["1999-07-07",21.1468,21.3011,20.9617,21.2857,4791400.0],["1999-07-08",21.0697,21.1777,20.9001,21.0697,5142400.0],["1999-07-09",21.1314,21.4553,21.0543,21.4091,5335200.0],["1999-07-12",21.4399,21.5479,21.1314,21.4708,5711000.0],["1999-07-13",21.2857,22.1494,21.224,21.9489,7719800.0],["1999-07-14",21.9335,22.4888,21.8564,22.4271,5469800.0],["1999-07-15",22.4425,22.7201,22.3962,22.5505,5558800.0],["1999-07-16",22.242,22.3654,22.134,22.2111,4713800.0],["1999-07-19",22.2574,22.2574,21.9643,22.1494,3662400.0],["1999-07-20",22.134,22.4425,22.026,22.3654,3267200.0],["1999-07-21",22.2898,22.4137,22.1815,22.2898,2858400.0],["1999-07-22",22.197,22.3827,21.9338,22.2279,2693400.0],["1999-07-23",22.166,22.2898,21.6552,21.8564,3771600.0],["1999-07-26",21.7635,21.8564,21.5468,21.6242,5675000.0],["1999-07-27",21.6707,22.0267,21.5159,21.8255,3673400.0],["1999-07-28",21.5778,21.7635,21.3301,21.3301,3658400.0],["1999-07-29",21.3301,21.9493,21.3301,21.8255,6424400.0],["1999-07-30",21.9493,22.8935,21.9183,22.4291,7472400.0],["1999-08-02",22.2434,22.5994,22.2434,22.3208,4158800.0],["1999-08-03",22.3827,23.3424,22.3672,23.2031,6574200.0],["1999-08-04",23.1102,23.2186,22.9245,22.9864,4192200.0],["1999-08-05",23.0173,23.4972,22.8935,23.265,5553000.0],["1999-08-06",23.0483,23.3424,22.9554,23.0638,4749800.0],["1999-08-09",23.1257,23.1721,22.6304,22.6458,3044800.0],["1999-08-10",22.6923,23.3579,22.4911,23.2186,5089400.0],["1999-08-11",23.3269,23.4662,22.9245,23.0947,5316400.0],["1999-08-12",23.0947,23.2186,22.6768,22.8006,5462400.0],["1999-08-13",22.8316,23.265,22.8161,23.0328,4346000.0],["1999-08-16",23.0483,23.2495,22.9864,23.2495,2926400.0],["1999-08-17",23.3734,23.621,23.1876,23.621,5003000.0],["1999-08-18",23.4817,23.6984,23.3888,23.4662,3374000.0],["1999-08-19",23.296,23.5591,23.2495,23.3424,3427600.0],["1999-08-20",23.6365,24.1318,23.4662,24.0854,5646200.0],["1999-08-23",24.0544,24.4414,24.0544,24.3331,4210600.0],["1999-08-24",24.395,24.9677,24.395,24.8284,7226400.0],["1999-08-25",24.8748,25.6178,24.7355,25.4166,6624400.0],["1999-08-26",25.2618,25.2928,24.5962,24.8284,4738400.0],["1999-08-27",24.8129,25.0141,24.2092,24.2711,4028600.0],["1999-08-30",24.3021,24.782,24.2712,24.395,3841400.0],["1999-08-31",24.364,24.7974,24.2712,24.5807,4061200.0],["1999-09-01",24.5807,24.7046,24.4259,24.6426,3026800.0],["1999-09-02",24.4104,24.8748,24.2092,24.7974,3625600.0],["1999-09-03",25.2309,25.3237,24.9213,24.9987,4580600.0],["1999-09-07",24.9677,25.5095,24.9677,25.4785,5021000.0],["1999-09-08",25.4011,25.6797,25.2463,25.4476,4250600.0],["1999-09-09",25.3237,25.3856,24.8903,25.2308,2692800.0],["1999-09-10",25.2928,25.7881,25.2928,25.5404,3807000.0],["1999-09-13",25.4785,25.494,24.9058,25.1844,2794400.0],["1999-09-14",24.7665,24.9213,24.4878,24.6581,3170800.0],["1999-09-15",24.751,24.9987,24.395,24.395,3452800.0],["1999-09-16",24.3331,24.9832,24.2866,24.7974,3822400.0],["1999-09-17",24.9677,25.1535,24.8748,25.0451,4886000.0],["1999-09-20",24.9213,25.1999,24.7975,24.9987,2414200.0],["1999-09-21",24.6426,25.0141,24.5188,24.8284,3939000.0],["1999-09-22",24.6891,24.7046,24.1628,24.2711,4479200.0],["1999-09-23",24.2712,24.6426,23.8532,23.8842,5427600.0],["1999-09-24",23.8842,24.3795,23.6984,24.1009,4833200.0],["1999-09-27",24.3485,24.8593,24.2711,24.6117,3882200.0],["1999-09-28",24.4105,24.6426,23.8842,24.5033,3669000.0],["1999-09-29",24.2402,24.2402,23.6055,23.7294,6541400.0],["1999-09-30",23.6675,23.7294,22.8471,23.2186,8356200.0],["1999-10-01",23.1567,23.3579,22.7852,23.1412,6193200.0],["1999-10-04",23.1412,23.8997,23.0483,23.8377,4495800.0],["1999-10-05",23.6675,23.7139,23.2341,23.6365,4679800.0],["1999-10-06",23.6365,24.1164,23.5282,24.039,3868600.0],["1999-10-07",24.1009,24.2557,23.9461,24.0699,2499400.0],["1999-10-08",24.364,24.5188,24.0699,24.2866,3100000.0],["1999-10-11",24.2711,24.5033,24.1473,24.2711,2371600.0],["1999-10-12",24.2711,24.2711,23.7449,24.0699,4270400.0],["1999-10-13",24.1009,24.1009,23.5281,23.5591,3280000.0],["1999-10-14",23.4508,23.9925,23.2031,23.7294,3714400.0],["1999-10-15",23.7139,23.7139,23.1102,23.1102,5507000.0],["1999-10-18",23.3734,23.7449,23.1721,23.6055,4544400.0],["1999-10-19",23.8377,24.5962,23.7913,24.3795,5432000.0],["1999-10-20",24.8162,24.8162,24.195,24.7385,4500800.0],["1999-10-21",24.6298,25.1889,24.5056,25.0647,4240400.0],["1999-10-22",25.0802,25.1889,24.7696,25.0336,3812000.0],["1999-10-25",24.6454,25.0724,24.4901,24.7696,2774000.0],["1999-10-26",24.7385,24.9094,24.2882,24.3969,3307200.0],["1999-10-27",24.2571,25.0957,24.195,24.6609,5978400.0],["1999-10-28",25.0647,26.0741,24.9715,25.9964,8669000.0],["1999-10-29",25.9343,26.2139,25.8722,26.0586,7020000.0],["1999-11-01",26.1207,26.9903,26.0741,26.835,5621000.0],["1999-11-02",26.7729,26.9282,26.3381,26.3381,5100200.0],["1999-11-03",26.4779,26.7419,26.1673,26.5244,5006600.0],["1999-11-04",26.6487,26.6953,25.8411,26.1673,4248000.0],["1999-11-05",26.3381,26.54,26.2138,26.307,3306200.0],["1999-11-08",26.307,27.0369,26.2449,26.9748,3308600.0],["1999-11-09",26.9748,26.9903,26.276,26.7108,3014000.0],["1999-11-10",26.7108,26.7729,26.2449,26.6797,2703600.0],["1999-11-11",26.6176,26.7729,26.1207,26.4468,3446000.0],["1999-11-12",26.4623,26.5866,26.1983,26.5866,3429400.0],["1999-11-15",26.0586,26.7108,26.0586,26.4779,4001000.0],["1999-11-16",26.6331,26.6953,26.3381,26.6797,3568800.0],["1999-11-17",26.6176,27.2854,26.5866,27.0835,3518600.0],["1999-11-18",26.9748,27.2543,26.9127,27.2233,5471200.0],["1999-11-19",27.1612,27.5028,26.8972,27.4562,6256800.0],["1999-11-22",27.3009,27.7979,27.2077,27.5261,4060800.0],["1999-11-23",27.5338,28.0929,27.4096,27.9066,5540800.0],["1999-11-24",27.891,27.9842,27.3164,27.9376,3986400.0],["1999-11-26",27.9376,28.155,27.7513,28.0774,1463400.0],["1999-11-29",27.7979,27.9532,27.363,27.7047,3867400.0],["1999-11-30",27.5028,28.0308,26.835,26.835,4015400.0],["1999-12-01",27.0214,27.891,26.9748,27.891,3820800.0],["1999-12-02",27.891,28.0619,27.7668,27.9532,3570000.0],["1999-12-03",28.0774,28.7296,28.0153,28.2638,6187800.0],["1999-12-06",28.1084,28.419,28.0308,28.1395,3704600.0],["1999-12-07",28.1861,28.2327,27.3009,27.3164,4506000.0],["1999-12-08",27.332,27.6581,27.3164,27.5028,2708800.0],["1999-12-09",27.5649,27.5649,26.9282,27.3009,4468600.0],["1999-12-10",27.1456,27.6426,27.0214,27.4407,3465400.0],["1999-12-13",27.4407,27.6581,26.9903,27.4057,2457400.0],["1999-12-14",27.0835,27.8289,27.0369,27.7202,2984200.0],["1999-12-15",27.7202,28.5277,27.6736,27.9842,4711600.0],["1999-12-16",27.6426,27.6892,26.9437,27.3009,3963200.0],["1999-12-17",27.3165,27.3165,26.3381,26.4002,9516800.0],["1999-12-20",26.4623,27.1301,26.4157,26.7418,4547800.0],["1999-12-21",26.3536,26.4778,25.7169,25.9654,5493200.0],["1999-12-22",26.043,27.0835,26.012,27.0835,3720600.0],["1999-12-23",27.0835,27.2233,26.9437,27.2077,2559600.0],["1999-12-27",27.2077,27.6426,26.9903,27.627,3133000.0],["1999-12-28",27.5805,27.7513,27.2233,27.2699,1997800.0],["1999-12-29",27.7357,27.7357,26.9748,27.1767,1416800.0],["1999-12-30",27.2233,27.4562,27.0835,27.2388,1420200.0],["1999-12-31",27.2854,27.3009,27.0214,27.2233,614200.0],["2000-01-03",26.7884,26.8195,26.2604,26.6331,4275000.0],["2000-01-04",26.4313,26.9282,25.779,26.1207,4270800.0],["2000-01-05",26.0586,26.1828,25.4684,25.6237,5098400.0],["2000-01-06",26.1207,27.1922,26.1051,26.804,6524200.0],["2000-01-07",27.2233,29.0713,27.1301,28.9471,9832000.0],["2000-01-10",28.7762,29.1489,28.419,28.8073,6862000.0],["2000-01-11",28.6675,29.2576,28.4346,29.2576,4421800.0],["2000-01-12",28.9781,29.4129,28.8539,29.0713,6231600.0],["2000-01-13",29.0402,29.0713,28.4656,28.5743,5285200.0],["2000-01-14",28.6986,29.0713,28.6675,29.0713,4904400.0],["2000-01-18",29.0558,29.3198,28.8383,29.0558,4456800.0],["2000-01-19",28.4036,28.9019,28.2946,28.7462,5553400.0],["2000-01-20",28.4036,28.4659,26.8152,28.0454,10231800.0],["2000-01-21",28.061,28.061,24.7909,25.585,24378800.0],["2000-01-24",23.9188,27.1267,23.6229,25.694,28554600.0],["2000-01-25",25.8186,25.8342,24.168,24.2925,17097800.0],["2000-01-26",24.6663,25.1179,24.6196,25.0711,10243200.0],["2000-01-27",25.4137,26.0211,25.2113,25.9276,8989000.0],["2000-01-28",25.8342,25.8342,24.7597,24.9933,9583400.0],["2000-01-31",24.9777,25.1957,24.5106,25.1802,4518200.0],["2000-02-01",25.0867,25.1334,24.604,24.7909,4044200.0],["2000-02-02",24.8531,24.9154,24.495,24.5728,3920800.0],["2000-02-03",24.8687,24.8687,24.0901,24.3704,6259600.0],["2000-02-04",24.3237,24.3393,23.4205,23.6074,7647800.0],["2000-02-07",23.4205,23.6229,23.0623,23.2336,6464400.0],["2000-02-08",23.4205,23.8877,23.1246,23.8565,6787800.0],["2000-02-09",23.732,23.8877,23.3582,23.4205,6255800.0],["2000-02-10",23.3582,23.5918,22.4395,22.782,5267800.0],["2000-02-11",22.7509,23.4049,22.7509,23.3582,5335000.0],["2000-02-14",23.3426,23.3738,22.673,22.8911,5252200.0],["2000-02-15",23.0468,23.8721,22.9533,23.8565,6864000.0],["2000-02-16",23.8721,23.9811,23.1714,23.4322,5314600.0],["2000-02-17",23.4205,23.6697,23.1714,23.4672,4682400.0],["2000-02-18",23.3738,23.5295,22.9222,23.331,4651600.0],["2000-02-22",23.0001,23.2804,22.4395,23.1402,5226800.0],["2000-02-23",23.1402,23.1402,22.455,22.5796,5357000.0],["2000-02-24",22.5173,22.6419,21.5674,22.0501,7223200.0],["2000-02-25",22.1124,22.1747,21.2093,21.2093,7177200.0],["2000-02-28",21.3806,22.4239,21.1781,22.019,7081600.0],["2000-02-29",22.2993,22.3928,21.7387,21.8944,6661800.0],["2000-03-01",21.9256,22.0969,21.6453,21.9879,4153600.0],["2000-03-02",21.9256,22.0346,21.5986,21.7543,3565800.0],["2000-03-03",21.8789,22.3772,21.6764,22.0346,4902200.0],["2000-03-06",22.019,22.0346,21.583,21.7854,3668600.0],["2000-03-07",14.4509,18.0325,14.2641,15.1984,137287200.0],["2000-03-08",15.1984,15.3697,14.2329,14.4509,74584200.0],["2000-03-09",14.5755,14.8247,14.0772,14.3887,34217200.0],["2000-03-10",14.2329,14.3887,13.1429,13.392,48561600.0],["2000-03-13",13.392,14.2641,13.2675,14.2641,35996800.0],["2000-03-14",14.3108,14.451,13.7346,13.8904,20742000.0],["2000-03-15",14.0616,14.5755,13.6101,14.5755,24737400.0],["2000-03-16",14.8714,15.0738,14.6378,14.9181,27405200.0],["2000-03-17",14.9181,14.9181,14.2018,14.3575,22202400.0],["2000-03-20",14.5444,14.7079,14.3108,14.4821,11856000.0],["2000-03-21",14.2485,14.3264,13.9838,14.2018,14933000.0],["2000-03-22",14.2641,14.3731,13.7969,14.2018,15490200.0],["2000-03-23",13.9371,14.1707,13.8436,13.9994,13621800.0],["2000-03-24",14.0616,14.0772,13.7346,14.0616,14311600.0],["2000-03-27",14.0149,14.2018,13.7346,13.7658,11909400.0],["2000-03-28",13.7502,14.2329,13.7502,14.2018,12057600.0],["2000-03-29",14.2485,14.6378,14.2329,14.6222,15731600.0],["2000-03-30",14.6845,14.9804,14.4509,14.4509,16008000.0],["2000-03-31",14.8247,14.8247,14.0149,14.1395,12033600.0],["2000-04-03",14.1395,14.9493,14.1395,14.8247,10071400.0],["2000-04-04",15.1673,15.9459,14.9493,15.8213,27514000.0],["2000-04-05",15.6189,15.8524,15.3386,15.3386,13620000.0],["2000-04-06",15.4476,15.6812,15.1984,15.6344,7827000.0],["2000-04-07",15.7902,15.8836,15.5721,15.8057,7794800.0],["2000-04-10",15.9303,16.4442,15.8836,16.4442,11747000.0],["2000-04-11",16.3508,16.6466,15.8836,16.5532,10197600.0],["2000-04-12",16.9269,18.126,16.8491,17.2695,20645800.0],["2000-04-13",17.3162,17.4097,16.7401,17.3162,11353400.0],["2000-04-14",16.9425,17.0048,15.4476,15.6967,17381800.0],["2000-04-17",15.6656,17.2228,15.6344,17.1917,15054000.0],["2000-04-18",17.1622,17.1622,16.3644,16.5364,14387600.0],["2000-04-19",16.599,16.9589,16.4113,16.5364,7923200.0],["2000-04-20",16.5521,17.2717,16.5521,17.2561,8139200.0],["2000-04-24",17.2561,17.7724,17.1466,17.6472,8723200.0],["2000-04-25",17.6472,17.6472,15.8794,16.0828,20658400.0],["2000-04-26",15.8324,15.8637,14.9876,15.2066,24605400.0],["2000-04-27",15.0189,15.5821,14.8312,15.2379,15193000.0],["2000-04-28",15.2536,15.2536,14.7999,14.9563,10627400.0],["2000-05-01",14.972,15.1284,14.706,14.9446,7527600.0],["2000-05-02",14.8781,15.0346,14.7686,14.972,5692200.0],["2000-05-03",15.1753,15.4257,15.0971,15.1753,7259400.0],["2000-05-04",15.1597,15.4413,15.0189,15.1284,6600800.0],["2000-05-05",15.0815,15.2379,14.972,15.2379,4403000.0],["2000-05-08",15.0502,15.3631,15.0346,15.3162,5588600.0],["2000-05-09",15.3318,15.7855,15.3318,15.7073,8452800.0],["2000-05-10",15.8481,16.2236,15.7542,16.0671,8208000.0],["2000-05-11",16.114,16.3174,15.8324,16.2705,6666800.0],["2000-05-12",16.2705,16.4113,15.9263,16.0515,4255800.0],["2000-05-15",15.9889,16.3331,15.8481,16.2392,4648000.0],["2000-05-16",16.2392,16.3487,15.9889,16.1453,6308800.0],["2000-05-17",16.1453,16.2705,15.9576,16.2705,6044400.0],["2000-05-18",16.2079,16.3487,16.1453,16.2079,5166400.0],["2000-05-19",16.0828,16.3174,16.0358,16.2861,5963800.0],["2000-05-22",16.3174,16.3644,16.0984,16.2392,6186200.0],["2000-05-23",16.114,16.3174,15.9576,16.114,5295400.0],["2000-05-24",16.161,16.5834,16.114,16.4895,8813600.0],["2000-05-25",16.4269,16.5208,16.2079,16.5052,6617400.0],["2000-05-26",16.4582,16.6303,16.4269,16.5834,4463400.0],["2000-05-30",16.599,16.6147,16.4582,16.5521,4370000.0],["2000-05-31",16.5208,16.7398,16.4113,16.646,4208800.0],["2000-06-01",16.5521,16.6147,16.3644,16.4269,7701000.0],["2000-06-02",16.3644,16.3644,15.895,16.0202,10462600.0],["2000-06-05",16.0202,16.0202,15.6447,15.8481,7586600.0],["2000-06-06",15.7386,15.9419,15.676,15.8324,4348200.0],["2000-06-07",15.7386,15.9889,15.4883,15.4883,6278000.0],["2000-06-08",14.6747,15.0189,13.9864,14.3931,45193400.0],["2000-06-09",14.221,14.3931,13.9707,14.268,17979000.0],["2000-06-12",14.268,14.3149,14.0333,14.1115,9321800.0],["2000-06-13",13.9707,14.268,13.9707,14.268,9267200.0],["2000-06-14",14.2054,14.2993,14.0333,14.268,8078800.0],["2000-06-15",14.3149,14.3931,14.1272,14.2054,11457600.0],["2000-06-16",14.268,14.3149,13.8925,13.8925,11573400.0],["2000-06-19",14.0646,14.1428,13.783,14.0411,6712600.0],["2000-06-20",13.9864,14.0176,13.7517,13.8299,8000000.0],["2000-06-21",13.8612,13.8768,13.5796,13.6578,8198000.0],["2000-06-22",13.6735,13.7204,13.5327,13.5483,7189600.0],["2000-06-23",13.7048,13.8768,13.5796,13.7517,8417000.0],["2000-06-26",13.7673,13.9707,13.7517,13.9238,7171200.0],["2000-06-27",13.8925,14.1741,13.7986,13.9238,8516400.0],["2000-06-28",13.8925,14.0176,13.7986,13.9042,7391200.0],["2000-06-29",13.783,13.7986,13.4231,13.4231,9755000.0],["2000-06-30",13.4075,14.3579,13.3293,14.2054,23969000.0],["2000-07-03",14.2054,14.221,13.8143,13.9864,5595200.0],["2000-07-05",14.0802,14.0959,13.8299,13.9238,7344000.0],["2000-07-06",14.0176,14.0176,13.7673,13.8299,8129600.0],["2000-07-07",13.9394,13.9394,13.564,13.736,8907400.0],["2000-07-10",13.783,13.9394,13.7673,13.8768,9370400.0],["2000-07-11",13.8925,13.9238,13.6422,13.7986,6966600.0],["2000-07-12",13.7361,13.8925,13.564,13.7986,8533200.0],["2000-07-13",13.8299,13.8768,13.5952,13.6578,7299000.0],["2000-07-14",13.7048,14.0802,13.6891,14.0177,10094200.0],["2000-07-17",14.0802,14.3305,14.0333,14.0489,7941200.0],["2000-07-18",14.0646,14.5809,14.0177,14.5809,8984800.0],["2000-07-19",14.5903,14.8894,14.4959,14.8894,9620800.0],["2000-07-20",14.9208,14.9995,14.732,14.8579,10271200.0],["2000-07-21",14.9208,14.968,14.8107,14.8894,6091600.0],["2000-07-24",14.9051,14.968,14.8579,14.8579,7881800.0],["2000-07-25",14.9838,15.3143,14.968,15.2671,8473000.0],["2000-07-26",14.9208,15.094,14.9208,15.0231,7409800.0],["2000-07-27",14.9995,15.2986,14.9366,14.9995,6010400.0],["2000-07-28",15.094,15.1097,14.8579,14.9051,8274000.0],["2000-07-31",14.7949,14.8579,14.2283,14.3542,11908800.0],["2000-08-01",14.1024,15.1097,13.945,14.7949,15932400.0],["2000-08-02",14.9523,15.0153,14.5116,14.6533,9127000.0],["2000-08-03",14.7162,14.8736,14.5588,14.6218,5004600.0],["2000-08-04",14.6218,14.6218,14.3857,14.4486,4710200.0],["2000-08-07",14.4329,14.5431,14.3542,14.3857,4082800.0],["2000-08-08",14.3542,14.3542,14.1653,14.2283,5072400.0],["2000-08-09",14.244,14.2913,14.1024,14.1811,6841600.0],["2000-08-10",14.244,14.3385,14.1811,14.307,3769400.0],["2000-08-11",14.3227,14.732,14.2126,14.669,5727400.0],["2000-08-14",14.6847,15.031,14.6218,14.9208,6100200.0],["2000-08-15",15.0467,15.8022,14.9995,15.8022,15182000.0],["2000-08-16",15.6134,15.8494,15.4245,15.8022,8558200.0],["2000-08-17",15.7393,15.7865,15.4874,15.6763,6430000.0],["2000-08-18",15.6763,15.9124,15.6448,15.8652,7448400.0],["2000-08-21",15.9124,15.9754,15.8652,15.9124,3784200.0],["2000-08-22",15.9754,16.1957,15.9596,16.1485,6165600.0],["2000-08-23",16.1327,16.2429,16.0855,16.1957,3967400.0],["2000-08-24",16.18,16.18,15.6448,15.8494,8534200.0],["2000-08-25",15.6448,15.8022,15.456,15.8022,6586000.0],["2000-08-28",15.8022,15.9281,15.6921,15.8022,4082400.0],["2000-08-29",15.8652,15.8652,15.6606,15.7393,3541200.0],["2000-08-30",15.6291,15.6921,15.5032,15.6291,3840600.0],["2000-08-31",15.5819,15.6763,15.456,15.5701,5414600.0],["2000-09-01",15.5189,15.5347,15.3615,15.456,4314000.0],["2000-09-05",15.4717,15.7865,15.393,15.7393,4975200.0],["2000-09-06",15.8022,16.2114,15.7393,15.9754,11835000.0],["2000-09-07",16.0383,16.0698,15.755,15.7707,5867800.0],["2000-09-08",15.8022,15.9911,15.7707,15.9754,6683600.0],["2000-09-11",15.9439,16.0541,15.7078,15.7865,4906600.0],["2000-09-12",15.755,15.9439,15.6921,15.8809,4787400.0],["2000-09-13",15.8652,15.8652,15.6448,15.7393,4186000.0],["2000-09-14",15.5661,15.6763,15.1254,15.4363,12514200.0],["2000-09-15",15.7235,15.8809,15.5976,15.7393,9089400.0],["2000-09-18",15.5976,15.7393,15.3615,15.6448,7709000.0],["2000-09-19",15.5819,15.7235,15.4402,15.4874,5732000.0],["2000-09-20",15.3615,15.5661,15.2356,15.5661,7455800.0],["2000-09-21",15.5032,15.9596,15.4874,15.8337,7402200.0],["2000-09-22",15.9281,16.2114,15.8652,16.0855,8796800.0],["2000-09-25",16.1327,16.1327,15.6606,15.8967,6810200.0],["2000-09-26",15.8809,15.9439,15.2199,15.5504,13506200.0],["2000-09-27",15.5189,15.7078,15.1412,15.5504,9776000.0],["2000-09-28",15.4874,17.0771,15.3773,16.8568,30100800.0],["2000-09-29",16.8725,17.0456,16.7308,16.8725,10724400.0],["2000-10-02",16.8882,17.1401,16.7623,17.1401,7292800.0],["2000-10-03",17.1243,17.5493,17.0771,17.3289,8274800.0],["2000-10-04",17.2817,17.8011,17.266,17.6595,10373400.0],["2000-10-05",18.1002,18.4307,18.0057,18.3835,13064400.0],["2000-10-06",18.4149,18.8556,18.3205,18.6196,9413400.0],["2000-10-09",18.3835,18.5251,18.2418,18.352,4963800.0],["2000-10-10",18.2576,18.3835,18.1474,18.2418,5001200.0],["2000-10-11",18.1946,18.6353,18.1631,18.5094,7388600.0],["2000-10-12",18.4464,18.7455,18.2418,18.5409,7665200.0],["2000-10-13",18.3205,18.4936,18.1631,18.289,8039400.0],["2000-10-16",18.2261,18.2261,17.8955,18.1159,5669200.0],["2000-10-17",18.0057,18.6353,17.927,18.4622,6080200.0],["2000-10-18",18.3926,18.9619,18.2661,18.8986,7728600.0],["2000-10-19",18.7563,18.7879,18.2977,18.4716,8159400.0],["2000-10-20",18.2661,18.5507,18.2502,18.44,5297600.0],["2000-10-23",18.3926,18.3926,17.6018,17.6018,6127400.0],["2000-10-24",17.9656,18.6456,17.8549,18.6298,6669200.0],["2000-10-25",18.6931,19.1675,18.5191,18.9619,9293400.0],["2000-10-26",19.0094,19.215,18.614,18.9619,5724400.0],["2000-10-27",18.6614,19.468,18.5982,19.468,8396400.0],["2000-10-30",19.2308,19.4522,18.8038,19.4522,11799200.0],["2000-10-31",18.9777,19.0093,17.6651,18.0763,23838600.0],["2000-11-01",17.9339,17.9498,17.2855,17.4595,13778200.0],["2000-11-02",17.3962,17.5544,17.0325,17.1907,9018400.0],["2000-11-03",17.1432,17.3804,16.9851,17.2697,6510800.0],["2000-11-06",17.2697,17.4595,17.159,17.333,5639600.0],["2000-11-07",17.3646,17.507,17.08,17.3172,4861800.0],["2000-11-08",17.2697,17.76,17.2381,17.5702,5766200.0],["2000-11-09",17.7125,18.0921,17.2223,17.586,12083400.0],["2000-11-10",17.7442,18.3451,17.7125,18.1237,6250400.0],["2000-11-13",18.0921,18.4875,18.0605,18.2819,6163000.0],["2000-11-14",18.2819,18.44,18.0288,18.3293,7457600.0],["2000-11-15",18.4716,18.6931,18.3768,18.5665,5518200.0],["2000-11-16",18.3926,18.9303,18.2502,18.7405,5373200.0],["2000-11-17",18.6931,19.1675,18.6931,19.1675,7908000.0],["2000-11-20",18.9145,19.1991,18.7089,18.9619,6071800.0],["2000-11-21",18.7563,18.8512,18.4084,18.7405,5666000.0],["2000-11-22",18.7247,19.2149,18.7089,19.0884,6586600.0],["2000-11-24",18.788,18.8512,18.5824,18.6298,2753000.0],["2000-11-27",18.44,18.6614,18.3926,18.44,5309800.0],["2000-11-28",18.4716,18.7563,18.3451,18.6456,5662800.0],["2000-11-29",18.6456,19.2149,18.5982,19.1201,5280200.0],["2000-11-30",18.9145,19.2149,18.8196,18.9461,6752400.0],["2000-12-01",18.7563,18.9303,18.5191,18.7089,5972200.0],["2000-12-04",18.6614,19.1991,18.4875,19.0726,4900800.0],["2000-12-05",18.9777,19.2782,18.4875,18.5191,7828000.0],["2000-12-06",18.5507,18.7089,18.0763,18.2502,6593000.0],["2000-12-07",18.1554,18.867,18.1554,18.614,4193200.0],["2000-12-08",18.5982,18.614,17.934,18.0288,6859200.0],["2000-12-11",17.9023,17.9023,17.4279,17.4753,6755800.0],["2000-12-12",18.0288,18.5982,17.8391,18.2028,9310400.0],["2000-12-13",18.1237,18.3768,18.0288,18.3293,3784400.0],["2000-12-14",18.0921,18.9145,18.0605,18.5982,6285000.0],["2000-12-15",18.0605,18.6772,18.0605,18.0605,12218400.0],["2000-12-18",18.3768,18.5665,18.2028,18.3768,5726600.0],["2000-12-19",18.3926,18.9145,18.1712,18.5033,5351600.0],["2000-12-20",18.3768,18.9461,18.187,18.3609,8324800.0],["2000-12-21",18.3609,18.9461,18.2977,18.8512,6419800.0],["2000-12-22",18.8512,18.8512,18.3451,18.6614,5491800.0],["2000-12-26",18.6456,18.9145,18.4084,18.8354,3554400.0],["2000-12-27",18.8196,20.0689,18.7247,19.3573,14896000.0],["2000-12-28",19.4838,19.642,19.0568,19.5471,6080000.0],["2000-12-29",19.6103,19.9741,19.3257,19.8475,5280000.0],["2001-01-02",19.7685,19.9582,19.4205,19.8633,6847800.0],["2001-01-03",19.8634,20.0373,18.7247,18.8828,11180000.0],["2001-01-04",18.867,18.8828,18.0447,18.2977,8341600.0],["2001-01-05",18.2819,19.0884,18.1237,18.9619,8553800.0],["2001-01-08",18.8038,19.5629,18.788,19.3731,7241800.0],["2001-01-09",19.1675,19.1675,18.6298,18.8828,9482600.0],["2001-01-10",18.6298,18.8512,18.3293,18.6772,5750600.0],["2001-01-11",18.6772,18.7563,18.1554,18.4084,5691800.0],["2001-01-12",18.5349,18.5507,17.7284,17.7916,7568000.0],["2001-01-16",17.9498,18.3451,17.8391,18.2028,4671000.0],["2001-01-17",18.2123,18.2441,17.7832,17.8468,7610400.0],["2001-01-18",17.8309,18.3713,17.7356,18.0057,6797400.0],["2001-01-19",17.815,17.9581,17.7356,17.7832,6254800.0],["2001-01-22",17.7674,17.9263,17.3542,17.5767,6206800.0],["2001-01-23",17.4654,17.9898,17.3701,17.6561,5566000.0],["2001-01-24",17.7674,17.8309,17.3224,17.7832,4528200.0],["2001-01-25",17.6084,17.974,17.5449,17.7832,5454800.0],["2001-01-26",17.9581,18.1806,17.4813,17.6084,6207600.0],["2001-01-29",17.5449,17.6059,16.9728,16.9982,9223600.0],["2001-01-30",17.672,18.1551,17.6084,18.0788,11224800.0],["2001-01-31",18.0534,18.3077,17.672,18.267,8331800.0],["2001-02-01",18.3077,18.8493,18.267,18.8035,7553400.0],["2001-02-02",18.8925,18.9561,18.6382,18.7552,7393400.0],["2001-02-05",18.8137,19.1442,18.7578,18.9052,6786400.0],["2001-02-06",19.0324,19.0578,18.5111,18.8467,7190800.0],["2001-02-07",18.7781,19.2993,18.3611,19.1188,7486600.0],["2001-02-08",19.1188,19.1595,18.9179,19.0451,3758200.0],["2001-02-09",19.0934,19.1976,18.9434,19.068,4526000.0],["2001-02-12",19.068,19.2612,18.9078,19.0959,5044400.0],["2001-02-13",19.0451,19.0451,18.7044,18.9561,5788000.0],["2001-02-14",18.9434,18.9434,18.6891,18.7374,4531400.0],["2001-02-15",18.6001,18.9179,18.5798,18.7806,7421400.0],["2001-02-16",18.9408,19.0934,18.8925,19.0298,7089800.0],["2001-02-20",19.1849,19.2688,19.0247,19.251,6363800.0],["2001-02-21",19.4519,19.5867,19.3629,19.5282,7958600.0],["2001-02-22",19.5791,19.6172,19.0095,19.3502,6889800.0],["2001-02-23",19.2994,19.2994,18.74,19.0781,5474400.0],["2001-02-26",18.3713,18.3738,17.8322,18.0814,12062800.0],["2001-02-27",18.0534,18.178,17.8653,17.9771,9067200.0],["2001-02-28",17.9771,18.1043,17.761,17.9263,7185000.0],["2001-03-01",17.7991,17.9644,17.3542,17.4559,8327000.0],["2001-03-02",17.2397,17.7483,17.2296,17.7101,5813800.0],["2001-03-05",18.028,18.1551,17.7483,17.8398,5362400.0],["2001-03-06",17.7101,17.7127,17.4686,17.5576,5177400.0],["2001-03-07",17.4432,17.6593,17.2931,17.4228,3833400.0],["2001-03-08",17.5194,18.1043,17.3669,18.0534,5234200.0],["2001-03-09",17.8627,17.9009,17.4584,17.5805,5324200.0],["2001-03-12",17.4813,17.9517,17.2906,17.3542,6741200.0],["2001-03-13",17.3796,17.5322,17.1024,17.3262,5364200.0],["2001-03-14",17.0363,17.2143,16.8787,16.9346,6453400.0],["2001-03-15",16.9728,17.0338,16.2481,16.5125,9028800.0],["2001-03-16",16.4133,16.7642,16.243,16.4515,10995000.0],["2001-03-19",16.5023,17.0745,16.4133,16.7566,7450800.0],["2001-03-20",16.7566,17.3414,16.6803,16.7566,6540200.0],["2001-03-21",16.7312,16.7312,16.0192,16.0701,10156400.0],["2001-03-22",15.9684,16.0828,15.3327,15.9557,12140800.0],["2001-03-23",15.6632,15.7522,15.2208,15.3073,10576200.0],["2001-03-26",15.5107,15.5361,15.0657,15.3632,9347000.0],["2001-03-27",15.5107,15.9684,15.4878,15.8107,8022800.0],["2001-03-28",15.7141,15.9557,15.4344,15.7828,6436000.0],["2001-03-29",15.7828,16.0319,15.409,15.5742,6630200.0],["2001-03-30",15.6378,15.9684,15.3835,15.9175,5598600.0],["2001-04-02",16.0192,16.1845,15.5259,15.6633,5976800.0],["2001-04-03",15.5234,15.6988,15.2742,15.5361,6508200.0],["2001-04-04",15.3581,15.5081,14.9767,15.4776,8031000.0],["2001-04-05",15.5107,15.676,15.2564,15.6505,6476400.0],["2001-04-06",15.6378,15.859,15.231,15.6836,6028200.0],["2001-04-09",15.765,15.765,15.2437,15.3429,5214200.0],["2001-04-10",15.2564,15.3073,14.6843,14.9259,10685000.0],["2001-04-11",14.7479,15.0148,14.6106,14.997,7588000.0],["2001-04-12",14.9767,15.1115,14.7733,14.9513,5797000.0],["2001-04-16",15.053,15.2411,14.758,15.0403,5505200.0],["2001-04-17",14.8241,14.9131,14.2291,14.5953,13986000.0],["2001-04-18",14.7744,15.35,14.5186,14.6925,10262400.0],["2001-04-19",14.8128,15.0916,14.7104,15.0839,7997400.0],["2001-04-20",15.02,15.2528,14.7565,14.8383,8089000.0],["2001-04-23",14.8383,14.9535,14.7795,14.8511,5976400.0],["2001-04-24",14.5825,14.7718,14.3778,14.4904,10960400.0],["2001-04-25",14.5313,14.7974,14.5057,14.7258,7399400.0],["2001-04-26",14.8639,14.9151,14.782,14.9151,7198600.0],["2001-04-27",14.9407,15.3065,14.8639,15.3065,5565600.0],["2001-04-30",15.3628,15.4242,15.1581,15.3628,8330400.0],["2001-05-01",16.0663,16.5882,15.9256,16.4194,17375600.0],["2001-05-02",16.5908,16.5908,16.2454,16.4117,12807600.0],["2001-05-03",16.5652,16.5652,16.2915,16.4424,7941000.0],["2001-05-04",16.3094,16.5038,16.1815,16.4424,5643200.0],["2001-05-07",16.4757,16.6164,16.3478,16.5396,3697800.0],["2001-05-08",16.5012,16.5678,16.2556,16.5012,4498000.0],["2001-05-09",16.5013,16.9464,16.3605,16.9336,8785200.0],["2001-05-10",17.0001,17.0129,16.6548,16.8441,4691800.0],["2001-05-11",16.8441,16.9566,16.6676,16.7571,3251400.0],["2001-05-14",16.8825,16.9285,16.7059,16.8978,2792800.0],["2001-05-15",16.9004,16.9464,16.7366,16.8799,4654200.0],["2001-05-16",16.9618,17.4709,16.9234,17.4709,6935400.0],["2001-05-17",17.3327,17.4734,17.0641,17.1792,6360800.0],["2001-05-18",17.1818,17.2636,16.9925,17.2636,4777200.0],["2001-05-21",16.6292,16.9234,16.4757,16.6931,11720800.0],["2001-05-22",16.7059,16.7827,16.3605,16.3733,8073400.0],["2001-05-23",16.5268,16.6113,16.2838,16.4219,6547800.0],["2001-05-24",16.3733,16.5243,16.2582,16.4373,5160200.0],["2001-05-25",16.4373,16.4501,16.184,16.2454,4353000.0],["2001-05-29",16.3222,16.5371,16.2582,16.5371,5719800.0],["2001-05-30",16.5268,16.6215,16.294,16.468,4669400.0],["2001-05-31",16.3733,16.5012,16.3247,16.4347,4268800.0],["2001-06-01",16.4322,16.4347,16.1815,16.248,3730800.0],["2001-06-04",16.2454,16.3068,16.1277,16.271,4917600.0],["2001-06-05",16.2736,16.404,16.1815,16.3938,5336600.0],["2001-06-06",16.6931,16.9618,16.5038,16.5447,7914200.0],["2001-06-07",16.5652,16.7827,16.5524,16.6087,5066400.0],["2001-06-08",16.6675,16.6752,16.3759,16.445,4132000.0],["2001-06-11",16.5013,16.5703,16.3887,16.4629,2608400.0],["2001-06-12",16.6931,16.7827,16.6062,16.7571,6933200.0],["2001-06-13",16.8722,16.8799,16.601,16.6164,4446000.0],["2001-06-14",16.6164,16.7827,16.5089,16.5934,4624400.0],["2001-06-15",16.4757,16.5985,15.9819,16.0152,13955600.0],["2001-06-18",15.964,15.964,15.7798,15.9,7257200.0],["2001-06-19",15.9256,16.0535,15.8386,15.9666,7043200.0],["2001-06-20",15.9896,16.0996,15.8642,16.0024,4595800.0],["2001-06-21",15.8642,16.207,15.8514,15.9512,6340800.0],["2001-06-22",15.964,16.2429,15.9384,16.1891,4583200.0],["2001-06-25",16.1815,16.3222,16.0408,16.0663,3281600.0],["2001-06-26",16.0663,16.4117,16.0638,16.3375,5391200.0],["2001-06-27",16.2991,16.4578,16.2096,16.2198,4807200.0],["2001-06-28",16.2224,16.4322,16.1559,16.2838,5093600.0],["2001-06-29",16.3836,16.7187,16.3222,16.3222,8924600.0],["2001-07-02",16.3733,16.5831,16.3247,16.4936,4282400.0],["2001-07-03",16.3785,16.5524,16.3094,16.5268,2512000.0],["2001-07-05",16.4501,16.5268,16.3119,16.5089,4539400.0],["2001-07-06",16.445,16.642,16.3989,16.6292,5212600.0],["2001-07-09",16.6292,16.9208,16.6292,16.9208,7116000.0],["2001-07-10",16.9106,17.1664,16.6982,17.1434,8217600.0],["2001-07-11",17.3199,17.6525,17.1664,17.5886,10880600.0],["2001-07-12",17.5911,17.6013,17.3711,17.5886,7122600.0],["2001-07-13",17.4734,17.5041,17.3097,17.4325,5786000.0],["2001-07-16",17.4325,17.7779,17.4069,17.6909,4517200.0],["2001-07-17",17.7472,17.9058,17.5885,17.8904,6170200.0],["2001-07-18",17.9753,17.9805,17.6744,17.8004,6507600.0],["2001-07-19",17.8004,17.9367,17.4068,17.592,6433600.0],["2001-07-20",17.7747,17.7747,17.3888,17.5149,5396400.0],["2001-07-23",17.5303,17.5689,17.2859,17.4403,4942600.0],["2001-07-24",17.4274,17.6461,17.34,17.5149,4413800.0],["2001-07-25",17.5149,18.0062,17.4531,18.0062,4858600.0],["2001-07-26",17.8519,18.2634,17.7515,18.2634,9228800.0],["2001-07-27",18.1348,18.3714,18.0345,18.1271,4472200.0],["2001-07-30",18.0191,18.2891,18.0191,18.2891,4515600.0],["2001-07-31",18.2891,18.4178,18.1605,18.2686,6287600.0],["2001-08-01",18.2711,18.5026,18.2711,18.392,4899400.0],["2001-08-02",18.4589,18.5078,18.1862,18.3817,3912400.0],["2001-08-03",18.3817,18.392,17.8827,18.0628,4424400.0],["2001-08-06",18.1091,18.1991,17.9445,18.1991,5467600.0],["2001-08-07",17.9419,18.4821,17.8879,18.1631,7447600.0],["2001-08-08",17.8776,18.1168,17.8776,17.9676,4932000.0],["2001-08-09",17.8827,18.2377,17.8415,18.1862,3989800.0],["2001-08-10",18.3123,18.657,18.2274,18.4872,8781800.0],["2001-08-13",18.4949,18.5978,18.4512,18.5515,5344800.0],["2001-08-14",18.6107,18.6801,18.5232,18.6493,5994000.0],["2001-08-15",18.5927,18.7779,18.5464,18.567,6144600.0],["2001-08-16",18.8165,19.1354,18.7522,19.084,8622000.0],["2001-08-17",19.0737,19.228,18.9862,19.228,8613000.0],["2001-08-20",19.2666,19.5701,19.1046,19.4673,11225000.0],["2001-08-21",19.3438,19.4312,19.1663,19.2357,7824000.0],["2001-08-22",19.3438,19.4827,19.1123,19.4595,7389800.0],["2001-08-23",19.4081,19.8068,19.3824,19.7914,9331000.0],["2001-08-24",19.7682,19.8788,19.601,19.8068,8007200.0],["2001-08-27",19.8068,19.8171,19.673,19.7656,6090400.0],["2001-08-28",19.6139,19.673,19.2409,19.2898,7213400.0],["2001-08-29",19.4467,19.4467,18.9862,19.0403,5263200.0],["2001-08-30",19.0737,19.3181,19.0223,19.1869,7104200.0],["2001-08-31",18.9837,19.1251,18.9451,19.0737,4807800.0],["2001-09-04",18.9528,19.5702,18.9528,19.4261,7436200.0],["2001-09-05",19.5264,19.6113,19.2666,19.5187,7687200.0],["2001-09-06",19.5187,19.547,19.2177,19.4209,8744400.0],["2001-09-07",19.2666,19.3438,18.8808,19.1251,6509000.0],["2001-09-10",18.8936,19.138,18.855,19.0865,7433600.0],["2001-09-17",18.9322,19.2666,18.5978,19.1766,11860800.0],["2001-09-18",19.0608,19.0994,18.8062,19.0865,9251400.0],["2001-09-19",19.2023,19.2975,18.837,19.1766,11095200.0],["2001-09-20",19.0351,19.0351,18.6647,18.729,9779400.0],["2001-09-21",18.1734,18.4306,17.2345,17.2345,20140800.0],["2001-09-24",17.749,18.1219,17.7207,17.8673,10354600.0],["2001-09-25",17.8673,18.3149,17.8647,18.2634,7985400.0],["2001-09-26",18.4435,18.5824,18.212,18.2969,6906600.0],["2001-09-27",18.392,18.6235,18.2789,18.6235,7139600.0],["2001-09-28",18.711,18.8165,18.5258,18.7239,9963000.0],["2001-10-01",18.6493,18.7779,18.4512,18.621,7015200.0],["2001-10-02",18.621,18.8936,18.585,18.8499,5714400.0],["2001-10-03",18.729,18.8782,18.4949,18.8422,8282600.0],["2001-10-04",18.7907,18.8036,18.302,18.3149,7984200.0],["2001-10-05",18.3406,18.7753,18.3406,18.6981,6143000.0],["2001-10-08",18.5207,18.8036,18.4589,18.585,4238800.0],["2001-10-09",18.585,18.9785,18.5464,18.6595,5418200.0],["2001-10-10",18.5335,19.0711,18.5335,18.8653,5570000.0],["2001-10-11",18.783,18.9065,18.4692,18.6724,6369400.0],["2001-10-12",18.4049,18.5695,18.392,18.5052,5889800.0],["2001-10-15",18.392,18.392,18.1657,18.2917,5941200.0],["2001-10-16",18.1965,18.2763,18.0345,18.2454,8470400.0],["2001-10-17",18.2454,18.4135,18.0333,18.0514,7307600.0],["2001-10-18",18.1549,18.5687,18.1032,18.1808,7516200.0],["2001-10-19",18.3489,18.6721,18.3023,18.5558,5990600.0],["2001-10-22",18.5558,18.8532,18.517,18.7368,4323400.0],["2001-10-23",18.8014,18.8376,18.3747,18.4911,4191400.0],["2001-10-24",18.5557,18.6592,18.4549,18.4652,4851600.0],["2001-10-25",18.2842,18.7445,18.2351,18.6954,4712800.0],["2001-10-26",18.6851,19.0187,18.5894,18.9695,4762400.0],["2001-10-29",18.8816,18.9437,18.4394,18.4394,5470800.0],["2001-10-30",18.6152,19.2023,18.5557,19.1894,10641800.0],["2001-10-31",19.1894,19.2463,18.9954,19.0807,7567200.0],["2001-11-01",19.0859,19.6523,19.0445,19.6497,9758000.0],["2001-11-02",19.6031,19.81,19.448,19.6549,5787800.0],["2001-11-05",19.6782,19.9083,19.6394,19.8954,6274400.0],["2001-11-06",19.8954,20.1721,19.7454,20.1721,5514000.0],["2001-11-07",20.0299,20.2238,20.0092,20.2006,5815200.0],["2001-11-08",20.1721,20.1721,19.7092,19.8359,6213200.0],["2001-11-09",19.7583,20.0454,19.7325,19.9937,4648600.0],["2001-11-12",19.823,20.0247,19.7764,19.9833,3858200.0],["2001-11-13",20.0299,20.1437,19.7816,20.1359,5259800.0],["2001-11-14",20.1695,20.2368,19.973,20.2316,6405000.0],["2001-11-15",20.2316,20.3919,20.1644,20.2471,5971200.0],["2001-11-16",20.348,20.3635,20.1126,20.3635,5433600.0],["2001-11-19",20.3919,20.4307,20.1721,20.348,5475800.0],["2001-11-20",20.2238,20.348,20.0971,20.3014,5344800.0],["2001-11-21",20.1721,20.3143,20.1074,20.1462,4104000.0],["2001-11-23",20.1462,20.3014,20.1204,20.2885,1680200.0],["2001-11-26",20.185,20.273,20.0428,20.2109,4536200.0],["2001-11-27",20.0945,20.2368,19.8902,19.9445,6482400.0],["2001-11-28",19.8747,19.9781,19.6419,19.6549,5393400.0],["2001-11-29",19.6807,20.0687,19.4583,20.0273,7276800.0],["2001-11-30",19.9135,20.2031,19.9083,20.0324,5593600.0],["2001-12-03",20.0299,20.0299,19.6678,19.7325,5482400.0],["2001-12-04",19.7842,19.9316,19.585,19.7428,4833200.0],["2001-12-05",19.7842,20.0971,19.7144,19.8359,6368400.0],["2001-12-06",19.7712,19.9342,19.5256,19.5773,5188000.0],["2001-12-07",19.5437,19.5902,19.3342,19.5075,4366000.0],["2001-12-10",19.5178,20.0221,19.4635,19.8411,7728400.0],["2001-12-11",19.8747,20.0945,19.7738,19.8359,7036000.0],["2001-12-12",20.4954,20.6893,20.4049,20.6764,16664400.0],["2001-12-13",20.6764,20.9738,20.4307,20.9221,12740000.0],["2001-12-14",20.7669,20.8911,20.5781,20.6635,6503600.0],["2001-12-17",20.7152,20.9738,20.6376,20.6376,7111400.0],["2001-12-18",20.754,21.1342,20.6893,21.0462,6583400.0],["2001-12-19",20.8704,21.1161,20.798,21.0669,7951800.0],["2001-12-20",20.9738,21.0747,20.8781,20.9454,5688200.0],["2001-12-21",21.0126,21.0436,20.6661,20.8549,8849000.0],["2001-12-24",20.8548,20.9298,20.7023,20.7566,2178600.0],["2001-12-26",20.7566,20.9971,20.7462,20.8187,3728200.0],["2001-12-27",20.8083,20.8445,20.6247,20.7281,4271000.0],["2001-12-28",20.7669,20.7669,20.4462,20.5626,3529800.0],["2001-12-31",20.4049,20.6221,20.3557,20.4643,3941800.0],["2002-01-02",20.4049,20.6893,20.1773,20.6893,6261600.0],["2002-01-03",20.5109,20.5807,20.3299,20.4902,5216800.0],["2002-01-04",20.4928,20.56,20.2238,20.2885,6181400.0],["2002-01-07",20.2316,20.2988,19.9394,20.0557,6412200.0],["2002-01-08",20.0557,20.2006,19.9859,20.11,4009800.0],["2002-01-09",20.11,20.26,19.9549,19.9652,5527000.0],["2002-01-10",19.81,19.9911,19.7531,19.8954,7183800.0],["2002-01-11",20.0945,20.2471,19.9445,19.9678,5459200.0],["2002-01-14",20.0816,20.5471,19.9781,20.3531,6080800.0],["2002-01-15",20.3143,20.6609,20.304,20.5988,5392800.0],["2002-01-16",20.5676,20.6924,20.3572,20.656,6047800.0],["2002-01-17",20.656,20.7599,20.5806,20.708,4520600.0],["2002-01-18",20.7028,20.7885,20.617,20.7391,5392000.0],["2002-01-22",20.7366,20.7469,20.4247,20.6378,5095400.0],["2002-01-23",20.5676,20.6742,20.4247,20.4247,5151400.0],["2002-01-24",20.5806,20.5806,20.0609,20.2116,6268600.0],["2002-01-25",20.0687,20.7132,20.0635,20.565,5302400.0],["2002-01-28",20.4247,20.6404,20.4091,20.5702,4513600.0],["2002-01-29",20.5702,20.5702,20.1259,20.1441,5870200.0],["2002-01-30",20.1389,20.5936,20.0765,20.3442,7659400.0],["2002-01-31",20.9184,21.3394,20.8925,21.2251,14694800.0],["2002-02-01",21.2251,21.646,21.1523,21.4563,10333200.0],["2002-02-04",21.4564,21.8851,21.42,21.4901,9212400.0],["2002-02-05",21.4252,21.5863,21.2355,21.4693,7055200.0],["2002-02-06",21.303,21.6149,21.2381,21.4382,7234000.0],["2002-02-07",21.3732,21.5655,21.1731,21.342,5265400.0],["2002-02-08",21.3212,21.3602,20.9834,21.3316,5373800.0],["2002-02-11",21.3316,21.4642,21.1185,21.2329,5318000.0],["2002-02-12",21.2796,21.763,21.2745,21.711,7664400.0],["2002-02-13",21.5759,21.7604,21.5733,21.7578,5163600.0],["2002-02-14",21.698,21.8929,21.6746,21.8383,4693600.0],["2002-02-15",21.9579,22.0878,21.9137,22.0852,8906000.0],["2002-02-19",21.8539,21.9839,21.7682,21.8279,5697000.0],["2002-02-20",21.8903,22.0878,21.685,22.0878,6732200.0],["2002-02-21",22.0358,22.2697,21.5941,21.5941,7777000.0],["2002-02-22",21.698,22.3425,21.6071,22.2437,7219200.0],["2002-02-25",22.2047,22.8284,22.1658,22.7037,10097200.0],["2002-02-26",22.5815,22.5815,22.2619,22.4776,7715200.0],["2002-02-27",22.4386,22.5347,22.0098,22.2177,6840000.0],["2002-02-28",22.0878,22.2697,21.9579,22.0332,7085200.0],["2002-03-01",22.0878,22.7504,22.0488,22.7504,6671400.0],["2002-03-04",22.6075,22.6985,22.4334,22.6023,8615800.0],["2002-03-05",22.2957,22.4776,21.8565,22.1034,7285400.0],["2002-03-06",22.1034,22.3217,22.0254,22.1008,6253600.0],["2002-03-07",22.0696,22.0696,21.6356,21.8124,8715400.0],["2002-03-08",21.9553,21.9865,21.6201,21.8072,5459400.0],["2002-03-11",21.789,21.8773,21.4693,21.8539,5133800.0],["2002-03-12",21.724,22.1606,21.7006,22.1606,4661600.0],["2002-03-13",22.1606,22.2229,21.8799,22.145,4760800.0],["2002-03-14",22.0228,22.1658,21.8409,22.0852,4996400.0],["2002-03-15",22.1865,22.6335,22.119,22.6257,11881400.0],["2002-03-18",22.7374,22.8544,22.6517,22.779,6544800.0],["2002-03-19",22.9064,23.3845,22.8986,23.3715,12605000.0],["2002-03-20",23.3351,23.3585,23.148,23.2831,7211600.0],["2002-03-21",23.1948,23.5014,23.1792,23.491,7792800.0],["2002-03-22",23.3871,23.5768,23.2883,23.4131,7202600.0],["2002-03-25",23.3221,23.4521,23.2078,23.3221,6251600.0],["2002-03-26",23.2182,23.3767,23.096,23.2442,5750400.0],["2002-03-27",23.0882,23.4858,23.0882,23.3923,5546400.0],["2002-03-28",23.3845,23.4624,23.187,23.4105,4644000.0],["2002-04-01",23.2182,23.3845,23.109,23.3845,5225600.0],["2002-04-02",23.3845,23.543,23.1532,23.543,9390200.0],["2002-04-03",23.543,23.5456,22.9713,23.1948,6639800.0],["2002-04-04",23.1532,23.4313,23.1532,23.3819,7175400.0],["2002-04-05",23.3221,23.3611,23.0986,23.3351,5530600.0],["2002-04-08",23.2312,23.4624,23.1922,23.452,6081600.0],["2002-04-09",23.4624,23.634,23.3871,23.4209,5303600.0],["2002-04-10",23.4624,24.0627,23.4416,23.9951,8220000.0],["2002-04-11",23.912,24.0991,23.6989,23.7275,6620400.0],["2002-04-12",23.5846,23.9562,23.517,23.8886,6434400.0],["2002-04-15",23.8029,23.8704,23.4521,23.53,4999800.0],["2002-04-16",23.569,23.7691,23.543,23.6989,6197200.0],["2002-04-17",23.6989,23.7563,23.4615,23.5136,5908200.0],["2002-04-18",23.4197,23.4849,22.9239,23.07,8925000.0],["2002-04-19",23.1901,23.2553,22.9657,23.1901,6069800.0],["2002-04-22",23.224,23.3962,23.0935,23.1953,4926600.0],["2002-04-23",23.1953,23.4667,23.1353,23.1979,5264400.0],["2002-04-24",23.2631,23.4823,23.2162,23.3362,5072000.0],["2002-04-25",23.3362,23.4458,23.1848,23.3336,5407200.0],["2002-04-26",23.4249,23.6728,23.4066,23.4327,7174000.0],["2002-04-29",23.498,23.6284,23.4066,23.4849,6245800.0],["2002-04-30",23.5502,23.6572,23.3284,23.5528,8336800.0],["2002-05-01",23.6937,24.0146,23.6284,23.9546,9780800.0],["2002-05-02",24.1347,24.3904,24.0538,24.3304,8359000.0],["2002-05-03",24.2651,24.3147,23.9938,23.9938,6020200.0],["2002-05-06",24.1321,24.393,23.9807,24.059,6172400.0],["2002-05-07",24.1373,24.3304,23.9077,23.9181,7020200.0],["2002-05-08",23.9207,23.9964,23.6937,23.9546,7733400.0],["2002-05-09",24.0068,24.2025,23.9155,24.0225,5633200.0],["2002-05-10",24.0225,24.2652,23.9546,24.1112,4723600.0],["2002-05-13",23.9207,24.3617,23.9207,24.3226,4500000.0],["2002-05-14",24.3069,24.4321,24.1138,24.2808,5875200.0],["2002-05-15",24.1242,24.2417,23.9572,24.046,5789800.0],["2002-05-16",24.1112,24.32,23.9886,24.2599,5578400.0],["2002-05-17",24.3852,24.4295,24.1973,24.4295,4867400.0],["2002-05-20",24.32,24.4583,24.1112,24.1112,3985400.0],["2002-05-21",23.9938,24.012,23.6806,23.772,6380400.0],["2002-05-22",23.772,24.0303,23.7328,23.9807,4691000.0],["2002-05-23",23.8894,23.9285,23.7224,23.8424,5138000.0],["2002-05-24",23.6807,23.8216,23.4067,23.5528,4765200.0],["2002-05-28",23.6415,23.6415,22.8326,22.9656,7467800.0],["2002-05-29",22.9239,23.1588,22.7021,22.7073,10684000.0],["2002-05-30",22.7256,23.2083,22.5455,23.1588,6607400.0],["2002-05-31",23.284,23.6102,23.2162,23.3675,6218400.0],["2002-06-03",23.4333,23.9487,23.3701,23.3807,6517400.0],["2002-06-04",23.3938,23.5963,23.1756,23.549,7845200.0],["2002-06-05",23.6541,23.8645,23.3517,23.8093,6226800.0],["2002-06-06",23.6936,23.8619,23.478,23.549,5432000.0],["2002-06-07",23.5095,23.6331,23.1598,23.4937,6049800.0],["2002-06-10",23.3912,23.5858,23.1808,23.4569,5670600.0],["2002-06-11",23.6936,23.7988,23.3885,23.4043,5682200.0],["2002-06-12",23.7988,24.4562,23.7383,24.4562,17696400.0],["2002-06-13",24.3905,24.4641,24.0328,24.0565,8012800.0],["2002-06-14",24.2511,24.2721,23.6673,24.0749,8280200.0],["2002-06-17",24.0749,24.6929,24.0749,24.6929,7850400.0],["2002-06-18",24.4825,24.6929,24.451,24.6903,5918000.0],["2002-06-19",24.6666,24.9164,24.5561,24.8244,8196000.0],["2002-06-20",24.7192,24.9164,24.614,24.6797,6938200.0],["2002-06-21",24.6771,24.877,24.5272,24.6797,12660400.0],["2002-06-24",24.6534,24.827,24.4562,24.5614,10724400.0],["2002-06-25",24.4983,24.5877,23.4043,23.4043,11822800.0],["2002-06-26",23.4043,24.1827,23.1256,23.9513,13669600.0],["2002-06-27",24.1012,24.3142,23.549,24.2563,9513600.0],["2002-06-28",24.1143,24.2458,23.4832,23.4832,14148600.0],["2002-07-01",23.4937,23.9171,23.4201,23.6752,7897800.0],["2002-07-02",23.4122,23.5621,23.2387,23.478,8297800.0],["2002-07-03",23.2597,23.5621,22.8836,23.236,7620800.0],["2002-07-05",23.1834,23.6357,23.0125,23.6357,3614800.0],["2002-07-08",23.6357,23.7935,23.407,23.7593,5651600.0],["2002-07-09",23.6936,23.7962,22.7864,23.1151,7021400.0],["2002-07-10",23.1151,23.3754,22.9704,23.1282,9880600.0],["2002-07-11",22.9047,23.0493,22.384,22.6023,12660800.0],["2002-07-12",22.647,22.647,21.5898,21.9922,13833800.0],["2002-07-15",21.7213,21.8791,20.8272,21.6424,13916000.0],["2002-07-16",21.4321,21.5609,20.8667,21.3663,10625600.0],["2002-07-17",21.6597,21.7337,21.0809,21.1628,11701200.0],["2002-07-18",21.1813,21.702,21.1734,21.2474,8898600.0],["2002-07-19",20.8853,20.9989,19.5796,19.68,17326200.0],["2002-07-22",19.8228,20.8694,19.8228,20.5708,17256600.0],["2002-07-23",20.88,21.1681,20.6183,20.9355,13541200.0],["2002-07-24",20.6421,21.7601,20.6421,21.739,16138800.0],["2002-07-25",21.739,22.4711,21.4271,22.4711,13096600.0],["2002-07-26",22.2808,22.3839,22.0033,22.2544,9104400.0],["2002-07-29",22.3654,23.0526,22.3231,23.0526,9827800.0],["2002-07-30",22.8358,23.1398,22.6693,23.0684,8643800.0],["2002-07-31",23.153,23.523,22.9283,23.5204,10154400.0],["2002-08-01",23.4543,23.7345,23.0631,23.2244,10268600.0],["2002-08-02",23.2244,23.7609,23.2112,23.745,14511400.0],["2002-08-05",23.6287,23.6314,23.0473,23.2587,15921000.0],["2002-08-06",23.4437,23.6155,23.0261,23.1847,13051400.0],["2002-08-07",23.3089,23.5495,22.8623,23.5045,10906800.0],["2002-08-08",23.5072,24.0358,23.3486,24.012,9901200.0],["2002-08-09",23.6948,24.1811,23.6552,24.0886,8595000.0],["2002-08-12",23.7873,24.1653,23.7741,24.012,6203800.0],["2002-08-13",23.7741,24.234,23.708,23.8032,9148800.0],["2002-08-14",23.8032,24.5512,23.6129,24.5512,8927000.0],["2002-08-15",24.3292,24.5538,23.9697,24.1362,9005600.0],["2002-08-16",23.7873,24.049,23.5389,24.049,9640600.0],["2002-08-19",23.9459,24.1891,23.7979,24.1177,7625600.0],["2002-08-20",23.8798,24.0252,23.79,23.8428,6751200.0],["2002-08-21",23.8534,24.0516,23.7318,24.0226,6034600.0],["2002-08-22",23.8349,24.0754,23.7213,23.9882,5848600.0],["2002-08-23",23.8402,24.0384,23.7688,23.8534,5072400.0],["2002-08-26",23.8534,23.9195,23.5627,23.8931,6471200.0],["2002-08-27",23.8534,24.0278,23.5917,23.8957,6815800.0],["2002-08-28",22.9944,23.9195,22.9944,23.716,5291000.0],["2002-08-29",23.5495,23.6287,23.1794,23.2244,7959600.0],["2002-08-30",23.2244,23.7028,23.1266,23.4305,6123200.0],["2002-09-03",23.4332,23.4332,22.8253,22.8728,8145400.0],["2002-09-04",22.9944,23.4913,22.8676,23.4067,9562800.0],["2002-09-05",23.4014,23.9433,23.3116,23.7477,11535600.0],["2002-09-06",24.0384,24.0411,23.5732,23.7741,7114800.0],["2002-09-09",23.5891,24.012,23.523,24.012,5483400.0],["2002-09-10",24.049,24.2684,23.8138,24.1838,6184000.0],["2002-09-11",24.2366,24.3159,24.012,24.2842,4901400.0],["2002-09-12",24.0648,24.1336,23.8666,24.1045,5728800.0],["2002-09-13",24.0516,24.3159,23.9565,24.3159,6131600.0],["2002-09-16",24.3159,24.5802,24.2789,24.5802,7262400.0],["2002-09-17",24.5908,24.7124,24.2604,24.3318,8247400.0],["2002-09-18",24.1362,24.5485,23.9591,24.3424,6831200.0],["2002-09-19",24.1838,24.4534,24.0781,24.0834,6969800.0],["2002-09-20",24.0833,24.1732,23.8534,24.0754,12632600.0],["2002-09-23",23.7926,24.0516,23.6552,23.9829,7053400.0],["2002-09-24",23.827,23.8666,23.2587,23.2693,10283800.0],["2002-09-25",23.3645,23.7873,23.2561,23.5495,8549400.0],["2002-09-26",23.7741,23.9961,23.5627,23.9856,8236600.0],["2002-09-27",23.9935,24.0781,23.2561,23.2931,8799200.0],["2002-09-30",23.3591,23.7318,23.0473,23.6234,13563800.0],["2002-10-01",23.6552,24.0966,23.3909,24.0966,10400200.0],["2002-10-02",23.9063,24.1151,23.79,23.9353,7163400.0],["2002-10-03",23.9353,24.4084,23.6552,23.7371,10339800.0],["2002-10-04",23.7873,23.8217,23.0922,23.3962,10434800.0],["2002-10-07",23.3962,23.9961,23.3777,23.5045,10585600.0],["2002-10-08",23.6393,24.0067,23.5389,23.6023,9735000.0],["2002-10-09",23.6023,23.7847,23.2349,23.3089,10451200.0],["2002-10-10",23.3988,23.6975,23.1266,23.5204,9407400.0],["2002-10-11",23.6287,23.9036,23.4014,23.8507,9663000.0],["2002-10-14",23.7873,24.1283,23.716,24.1283,6394800.0],["2002-10-15",24.3159,24.3556,23.5759,23.8983,14296000.0],["2002-10-16",23.901,24.1532,23.832,24.0284,7180400.0],["2002-10-17",24.1346,24.1877,23.8399,23.986,7679400.0],["2002-10-18",23.8957,24.3603,23.8532,24.3603,6858200.0],["2002-10-21",24.1479,24.4771,23.9275,24.4771,6789400.0],["2002-10-22",24.2886,24.3603,23.7656,23.986,9511600.0],["2002-10-23",24.0152,24.1612,23.6727,24.1612,8361200.0],["2002-10-24",24.2276,24.2276,23.4974,23.5771,7069600.0],["2002-10-25",23.524,23.678,23.2399,23.5505,6948000.0],["2002-10-28",23.5505,23.5558,22.5018,22.7673,14637800.0],["2002-10-29",23.3753,23.6886,23.1151,23.6328,16135800.0],["2002-10-30",23.6302,23.8665,23.37,23.6143,8873600.0],["2002-10-31",23.6142,23.7497,23.2213,23.4841,8156400.0],["2002-11-01",23.3116,23.4231,23.0195,23.362,8604000.0],["2002-11-04",23.3647,23.37,22.9,22.9664,9340000.0],["2002-11-05",22.9531,23.6222,22.9266,23.5611,7629200.0],["2002-11-06",23.5532,23.5638,23.0912,23.3275,8212400.0],["2002-11-07",23.2983,23.4868,23.1045,23.3673,6242200.0],["2002-11-08",23.4974,23.6461,23.1443,23.2824,6014200.0],["2002-11-11",22.993,23.285,22.8708,22.9,5642600.0],["2002-11-12",22.9611,23.1655,22.6053,22.677,7248000.0],["2002-11-13",22.8018,23.1469,22.6664,22.7805,7543000.0],["2002-11-14",22.8469,23.0089,22.6027,22.9611,7478000.0],["2002-11-15",22.9638,23.1974,22.7673,23.1735,8749600.0],["2002-11-18",23.1788,23.1788,22.685,22.8735,7782000.0],["2002-11-19",22.839,23.3302,22.8071,23.1257,6296000.0],["2002-11-20",22.9797,23.4417,22.9027,23.362,6457600.0],["2002-11-21",23.362,23.3912,22.9637,23.0275,8499400.0],["2002-11-22",23.0062,23.2266,22.9584,22.9877,7437600.0],["2002-11-25",22.8522,22.8974,22.6876,22.7381,7500000.0],["2002-11-26",22.6345,22.6372,22.369,22.4142,9031200.0],["2002-11-27",22.4168,22.7142,22.1964,22.5761,7461200.0],["2002-11-29",22.4381,22.5416,22.2628,22.4434,4340000.0],["2002-12-02",22.2044,22.2363,21.838,21.984,13905200.0],["2002-12-03",21.7716,22.515,21.7716,22.4327,10569800.0],["2002-12-04",22.4327,23.0434,22.4327,22.8469,10484000.0],["2002-12-05",22.8469,23.2319,22.608,22.6292,9266800.0],["2002-12-06",22.6956,22.8496,22.5177,22.8204,6083200.0],["2002-12-09",22.8336,23.0593,22.7142,22.9345,8444400.0],["2002-12-10",23.0992,23.3381,22.9399,23.2717,7920000.0],["2002-12-11",23.2744,23.3381,22.9452,23.2213,7881600.0],["2002-12-12",23.3647,23.431,22.9,23.285,10370200.0],["2002-12-13",23.285,23.4443,23.1416,23.208,8180800.0],["2002-12-16",23.2107,23.3779,22.9213,23.3779,6884200.0],["2002-12-17",23.3647,23.3673,23.1124,23.2054,6956200.0],["2002-12-18",23.1523,23.3248,23.0487,23.1974,6152400.0],["2002-12-19",23.1974,23.2027,22.6637,22.754,9275800.0],["2002-12-20",23.0169,23.3063,22.9239,23.2797,11114800.0],["2002-12-23",23.3381,23.3779,23.2372,23.2824,6001600.0],["2002-12-24",23.285,23.3116,23.131,23.2399,1895200.0],["2002-12-26",23.2452,23.4284,23.131,23.2133,3321400.0],["2002-12-27",23.0806,23.2505,22.8894,22.9797,3341800.0],["2002-12-30",22.8735,23.2239,22.8337,22.8602,6905800.0],["2002-12-31",22.8761,22.9531,22.5974,22.8177,5403000.0],["2003-01-02",22.8602,23.3381,22.8363,23.3142,6608800.0],["2003-01-03",23.2717,23.3461,22.9956,23.0593,5519000.0],["2003-01-06",23.1257,23.3726,23.0912,23.3222,5391600.0],["2003-01-07",23.1177,23.2133,22.9611,22.9637,6639600.0],["2003-01-08",22.9399,23.0912,22.4619,22.6212,10540600.0],["2003-01-09",22.6743,22.8071,22.4779,22.7752,9138800.0],["2003-01-10",22.7752,22.9505,22.608,22.8682,6574400.0],["2003-01-13",22.8682,22.9266,22.5682,22.8841,6612200.0],["2003-01-14",22.7805,22.9531,22.7407,22.9292,5475800.0],["2003-01-15",22.908,22.9399,22.6212,22.8071,5112600.0],["2003-01-16",22.8947,23.0992,22.8761,23.0646,6160800.0],["2003-01-17",23.0646,23.1629,22.9133,23.1098,7420800.0],["2003-01-21",23.1204,23.2239,22.8363,22.8363,8836200.0],["2003-01-22",22.887,23.0577,22.6095,22.7109,8654200.0],["2003-01-23",22.6096,22.9804,22.6069,22.791,6564600.0],["2003-01-24",22.6762,22.807,22.4468,22.4682,6369800.0],["2003-01-27",22.4361,22.4948,21.9746,22.156,9373200.0],["2003-01-28",22.4735,22.7456,22.4095,22.6762,10753200.0],["2003-01-29",22.6095,22.943,22.4148,22.6949,10149600.0],["2003-01-30",22.7963,22.7963,22.4682,22.5429,7519600.0],["2003-01-31",22.4895,22.9377,22.4895,22.8283,7855600.0],["2003-02-03",22.8256,22.9697,22.7349,22.8683,6086200.0],["2003-02-04",22.7163,22.9404,22.5509,22.919,6880800.0],["2003-02-05",22.919,23.007,22.6175,22.7563,7276600.0],["2003-02-06",22.7029,22.7776,22.4655,22.6362,7101000.0],["2003-02-07",22.6389,22.7829,22.2601,22.4041,7616400.0],["2003-02-10",22.5028,22.6789,22.4095,22.6416,7293400.0],["2003-02-11",22.6442,22.7163,22.1213,22.1934,6932000.0],["2003-02-12",22.2094,22.3054,22.0653,22.2281,5536200.0],["2003-02-13",22.1694,22.22,21.7559,22.0626,7559000.0],["2003-02-14",22.0626,22.3294,21.9159,22.3294,6734200.0],["2003-02-18",22.3828,22.6762,22.3748,22.5722,6274200.0],["2003-02-19",22.5028,22.5428,22.2334,22.4095,4471600.0],["2003-02-20",22.3828,22.4628,22.1587,22.2627,4913400.0],["2003-02-21",22.4495,22.5322,22.196,22.4735,6940400.0],["2003-02-24",22.3294,22.3534,22.0386,22.1133,6578000.0],["2003-02-25",21.9559,22.164,21.7852,22.164,8055000.0],["2003-02-26",22.116,22.1827,21.9426,22.0226,5333000.0],["2003-02-27",22.068,22.1534,21.8786,22.036,8482200.0],["2003-02-28",22.036,22.1373,21.7505,21.8386,7569400.0],["2003-03-03",21.9693,21.9719,21.5344,21.5611,8203200.0],["2003-03-04",21.6091,21.6465,21.2783,21.313,7056800.0],["2003-03-05",21.2756,21.6091,21.2596,21.6064,7384600.0],["2003-03-06",21.425,21.6758,21.3824,21.3824,7180600.0],["2003-03-07",21.385,21.6198,21.2276,21.5985,8288400.0],["2003-03-10",21.5451,21.5478,21.2623,21.2863,5812600.0],["2003-03-11",21.2783,21.8279,21.2516,21.5291,9444400.0],["2003-03-12",21.5318,21.8759,21.4651,21.8626,7981400.0],["2003-03-13",22.076,22.2734,21.8199,22.2707,8667800.0],["2003-03-14",22.3268,22.3988,22.092,22.2494,6812000.0],["2003-03-17",22.204,22.823,22.0973,22.8096,10316200.0],["2003-03-18",22.8096,23.2098,22.7269,23.1084,11100400.0],["2003-03-19",23.1084,23.4552,23.0631,23.4552,9287400.0],["2003-03-20",23.3459,23.6286,23.2792,23.4766,9777800.0],["2003-03-21",23.65,23.762,23.4739,23.7167,11405200.0],["2003-03-24",23.4766,23.5166,23.2258,23.3592,7374400.0],["2003-03-25",23.3619,23.6793,23.2632,23.4819,7367400.0],["2003-03-26",23.4846,23.714,23.4472,23.5646,6287800.0],["2003-03-27",23.4232,23.834,23.3432,23.6847,6805400.0],["2003-03-28",23.6847,23.738,23.4472,23.6473,5937800.0],["2003-03-31",23.61,24.0101,23.4766,23.7567,10082000.0],["2003-04-01",23.7567,24.0101,23.666,23.8821,8636000.0],["2003-04-02",24.0048,24.0608,23.8687,24.0422,9390800.0],["2003-04-03",24.0395,24.0582,23.8554,23.8607,6290600.0],["2003-04-04",23.69,24.1275,23.69,24.0502,6480800.0],["2003-04-07",24.1195,24.3036,23.8287,23.8527,7650600.0],["2003-04-08",23.7487,24.0208,23.746,23.9835,6090600.0],["2003-04-09",23.7967,24.1435,23.7247,23.8207,6393200.0],["2003-04-10",23.8207,23.8234,23.5833,23.682,7076800.0],["2003-04-11",23.7834,23.9221,23.7167,23.7967,5032400.0],["2003-04-14",23.7967,24.0742,23.778,23.9968,5912600.0],["2003-04-15",23.9593,24.1201,23.9512,24.0879,6803800.0],["2003-04-16",24.037,24.0852,23.7851,23.8789,6212400.0],["2003-04-17",23.8789,24.0022,23.6136,23.9218,7153200.0],["2003-04-21",23.9995,24.0745,23.8816,23.9673,4881800.0],["2003-04-22",23.8119,24.5087,23.7288,24.4229,7550600.0],["2003-04-23",24.3559,24.4444,24.2139,24.2675,5952000.0],["2003-04-24",23.9057,24.0933,23.8789,24.0852,6371600.0],["2003-04-25",23.9325,24.0477,23.7985,23.8896,4783600.0],["2003-04-28",23.9539,24.4042,23.7047,24.305,8444800.0],["2003-04-29",24.2809,24.3881,24.0397,24.3479,8302000.0],["2003-04-30",24.096,24.2434,24.0049,24.0799,10203000.0],["2003-05-01",24.1415,24.2541,23.6832,24.0852,5877000.0],["2003-05-02",23.9593,24.163,23.8333,24.1603,6295400.0],["2003-05-05",24.1201,24.2407,23.9164,24.1576,6446000.0],["2003-05-06",24.0772,24.1415,23.9325,24.0397,5724800.0],["2003-05-07",24.0424,24.171,23.962,24.0799,6413000.0],["2003-05-08",23.8923,24.0397,23.8253,23.8842,4773800.0],["2003-05-09",23.8869,24.0155,23.777,23.9861,4322600.0],["2003-05-12",23.9191,23.9593,23.7744,23.8199,5729800.0],["2003-05-13",23.7851,23.9325,23.4769,23.5332,7996600.0],["2003-05-14",23.7154,23.769,23.5037,23.7449,7593600.0],["2003-05-15",23.8521,24.1844,23.7878,24.0933,7292800.0],["2003-05-16",24.112,24.2514,24.0638,24.2058,7723200.0],["2003-05-19",24.1496,24.1951,24.0156,24.1281,5701400.0],["2003-05-20",24.112,24.1201,23.7717,23.9459,6665400.0],["2003-05-21",23.8119,23.9673,23.7449,23.9673,6073400.0],["2003-05-22",23.9673,24.0772,23.8655,24.0075,5882800.0],["2003-05-23",23.8842,24.0665,23.8601,24.0665,3808800.0],["2003-05-27",24.0665,24.439,24.0182,24.4176,9698800.0],["2003-05-28",24.4202,24.6373,24.2809,24.5971,8811600.0],["2003-05-29",24.5623,24.6588,24.1737,24.4229,6680600.0],["2003-05-30",24.4229,24.6427,24.3934,24.6078,6601000.0],["2003-06-02",24.6105,24.6427,24.3345,24.4738,7470200.0],["2003-06-03",24.5006,24.7097,24.4283,24.6695,5731600.0],["2003-06-04",24.6695,24.7981,24.6159,24.7552,7429400.0],["2003-06-05",24.5918,24.7526,24.3077,24.4899,7045200.0],["2003-06-06",24.4417,24.5006,24.2032,24.3345,9333400.0],["2003-06-09",24.3104,24.431,24.2273,24.2728,4006400.0],["2003-06-10",24.2755,24.3506,24.1549,24.2809,4633800.0],["2003-06-11",24.3398,24.3398,24.0986,24.2541,5809200.0],["2003-06-12",24.3747,24.3881,24.1737,24.3398,6088000.0],["2003-06-13",24.4685,24.4926,24.2675,24.4336,4613200.0],["2003-06-16",24.5489,24.7927,24.4953,24.7633,7065600.0],["2003-06-17",24.7311,24.7901,24.565,24.6266,5424000.0],["2003-06-18",24.6266,24.6266,24.3881,24.5328,6584200.0],["2003-06-19",24.5221,24.573,24.1335,24.23,6564000.0],["2003-06-20",24.3479,24.5864,24.23,24.4497,9402400.0],["2003-06-23",24.3961,24.5623,24.2166,24.5221,6733600.0],["2003-06-24",24.3881,24.7847,24.3881,24.7579,7510600.0],["2003-06-25",24.6507,24.7552,24.2889,24.305,6956400.0],["2003-06-26",24.305,24.305,24.0665,24.1951,7685200.0],["2003-06-27",24.1951,24.1951,23.8976,23.8976,5982600.0],["2003-06-30",23.9646,24.1174,23.8789,23.9003,5176600.0],["2003-07-01",23.8628,24.2755,23.7797,24.1094,6287800.0],["2003-07-02",24.1147,24.2273,24.1013,24.1496,6527200.0],["2003-07-03",24.1201,24.3211,24.0424,24.1094,3251600.0],["2003-07-07",24.1469,24.4122,24.1469,24.3318,5947600.0],["2003-07-08",24.2407,24.305,24.1254,24.1469,5065000.0],["2003-07-09",24.1067,24.2085,23.7181,23.7181,9917400.0],["2003-07-10",23.7181,23.7958,23.5573,23.6779,9182000.0],["2003-07-11",23.6752,23.8199,23.5921,23.7342,5693400.0],["2003-07-14",23.7449,23.7744,23.6484,23.6752,7522800.0],["2003-07-15",23.635,23.7851,23.5385,23.7851,9819400.0],["2003-07-16",23.7056,23.8672,23.6895,23.8619,7147200.0],["2003-07-17",23.8403,23.8807,23.6625,23.7433,6093200.0],["2003-07-18",23.9561,24.1905,23.8672,24.1905,7686400.0],["2003-07-21",24.1231,24.2094,23.9858,24.0181,6431400.0],["2003-07-22",23.9885,24.2201,23.781,24.1097,6459200.0],["2003-07-23",24.2255,24.2255,23.8403,23.948,5859600.0],["2003-07-24",24.0208,24.2067,23.7595,23.7676,7992000.0],["2003-07-25",23.6921,24.1339,23.3877,24.1231,6851600.0],["2003-07-28",24.0127,24.0127,23.6787,23.7891,6529600.0],["2003-07-29",23.7191,23.8565,23.4632,23.4632,9215200.0],["2003-07-30",23.6787,23.7299,23.4928,23.6383,6343200.0],["2003-07-31",23.9615,24.3117,23.6706,23.6706,11680600.0],["2003-08-01",23.7056,23.7864,23.3312,23.3554,9353600.0],["2003-08-04",23.4228,23.8403,23.3042,23.6625,6811200.0],["2003-08-05",23.773,23.8645,23.5494,23.579,6403800.0],["2003-08-06",23.6248,24.0235,23.5709,23.9211,7789000.0],["2003-08-07",23.975,24.0127,23.7137,23.7595,6192000.0],["2003-08-08",23.9211,24.0235,23.7541,23.9965,4080400.0],["2003-08-11",23.9858,24.1366,23.9076,24.0073,4167800.0],["2003-08-12",24.1097,24.1205,23.8349,24.0854,4744800.0],["2003-08-13",24.1501,24.1528,23.9211,24.0046,5186200.0],["2003-08-14",24.0989,24.107,23.8538,23.9669,4918400.0],["2003-08-15",24.0693,24.1097,23.8942,24.0073,2801400.0],["2003-08-18",24.1501,24.1501,23.8134,23.8134,5896200.0],["2003-08-19",23.8134,23.8134,23.6248,23.6517,9216000.0],["2003-08-20",23.6625,23.8376,23.509,23.5386,4824000.0],["2003-08-21",23.5386,23.6894,23.315,23.3554,7627400.0],["2003-08-22",23.4901,23.5682,23.3527,23.3581,6182800.0],["2003-08-25",23.342,23.517,23.3204,23.4847,5042600.0],["2003-08-26",23.4039,23.6571,23.3446,23.6167,5460400.0],["2003-08-27",23.4766,23.773,23.4766,23.5036,6474200.0],["2003-08-28",23.4686,23.641,23.3258,23.544,4248200.0],["2003-08-29",23.4281,23.6894,23.4254,23.5143,4702000.0],["2003-09-02",23.4793,23.8053,23.4686,23.7272,5752800.0],["2003-09-03",23.7325,24.0019,23.7083,23.9211,8393600.0],["2003-09-04",24.2444,24.7804,24.1959,24.6296,16050200.0],["2003-09-05",24.6296,24.7023,24.4437,24.5084,7920000.0],["2003-09-08",24.406,24.6996,24.3952,24.6808,6526200.0],["2003-09-09",24.5407,24.6619,24.5138,24.5542,7191600.0],["2003-09-10",24.5569,24.7535,24.4626,24.503,6826000.0],["2003-09-11",24.5542,24.7454,24.5218,24.6619,5801400.0],["2003-09-12",24.5811,24.7589,24.5488,24.7589,5939600.0],["2003-09-15",24.6404,24.8936,24.635,24.7131,7971800.0],["2003-09-16",24.6484,24.9475,24.6484,24.9421,6629800.0],["2003-09-17",24.8316,24.9744,24.8074,24.9178,4880000.0],["2003-09-18",24.8639,25.1683,24.837,25.1199,6795400.0],["2003-09-19",25.1199,25.1549,24.8586,24.9636,7321600.0],["2003-09-22",24.7831,24.9313,24.6538,24.8343,5645800.0],["2003-09-23",24.7831,24.9097,24.7266,24.8666,4874000.0],["2003-09-24",24.9448,24.9986,24.7831,24.8828,7606400.0],["2003-09-25",24.8828,24.9798,24.7724,24.8262,5462800.0],["2003-09-26",24.7831,24.8639,24.6538,24.7077,5248000.0],["2003-09-29",24.7158,25.031,24.7077,25.0256,6311200.0],["2003-09-30",24.9852,25.0471,24.9017,25.004,6964600.0],["2003-10-01",25.004,25.3165,25.004,25.3165,7206600.0],["2003-10-02",25.2007,25.5051,25.1926,25.4512,6595400.0],["2003-10-03",25.4431,25.5859,25.4243,25.5643,8681600.0],["2003-10-06",25.5105,25.5428,25.2142,25.3246,5058600.0],["2003-10-07",25.3246,25.6182,25.2438,25.6182,7292800.0],["2003-10-08",25.4835,25.6128,25.3812,25.5859,5653200.0],["2003-10-09",25.7206,25.7987,25.4431,25.5886,6684400.0],["2003-10-10",25.5374,25.761,25.5239,25.7502,4112800.0],["2003-10-13",25.726,25.9011,25.6344,25.726,5030600.0],["2003-10-14",25.6667,25.8607,25.6317,25.858,5145400.0],["2003-10-15",25.7664,25.8203,25.6559,25.761,5591600.0],["2003-10-16",25.7637,26.025,25.7529,25.9388,6024400.0],["2003-10-17",25.9954,26.1273,25.8634,25.9145,5819600.0],["2003-10-20",25.8607,25.8876,25.7017,25.8553,5946000.0],["2003-10-21",25.9226,25.9603,25.7799,25.7852,3856200.0],["2003-10-22",25.6404,25.9111,25.6404,25.7839,5464200.0],["2003-10-23",25.7839,25.8407,25.6486,25.7541,7010800.0],["2003-10-24",25.6296,26.0004,25.5917,26.0004,5868600.0],["2003-10-27",26.0112,26.4145,25.9734,26.2007,8766000.0],["2003-10-28",26.3225,26.447,26.1682,26.3902,6378000.0],["2003-10-29",26.3902,26.4416,26.2548,26.3252,5427600.0],["2003-10-30",26.3252,26.5607,26.3252,26.5066,6157400.0],["2003-10-31",26.5066,26.6852,26.4849,26.604,7305800.0],["2003-11-03",26.4849,26.6554,26.3902,26.3902,5128400.0],["2003-11-04",26.3902,26.4741,26.2819,26.3496,4775200.0],["2003-11-05",26.2819,26.3875,26.1926,26.3388,5036800.0],["2003-11-06",26.2142,26.4443,26.2007,26.4064,5238400.0],["2003-11-07",26.4064,26.5174,26.152,26.2034,5508000.0],["2003-11-10",26.1736,26.2792,25.8894,25.9842,6415000.0],["2003-11-11",25.9869,26.0816,25.9354,25.9652,6032600.0],["2003-11-12",25.8543,26.3333,25.8516,26.2548,5326200.0],["2003-11-13",25.9842,26.1872,25.9652,26.0789,5220600.0],["2003-11-14",26.0031,26.1141,25.8001,25.9057,5557600.0],["2003-11-17",25.8326,26.0925,25.765,25.995,4816200.0],["2003-11-18",25.9842,26.1818,25.8651,25.8921,5537200.0],["2003-11-19",25.8488,26.1114,25.7135,26.0058,5226000.0],["2003-11-20",25.9301,26.041,25.8245,25.8245,5109600.0],["2003-11-21",25.903,26.1195,25.8516,25.9192,5075800.0],["2003-11-24",25.9571,26.3821,25.8678,26.152,6734600.0],["2003-11-25",26.2007,26.3225,25.995,26.2197,6662800.0],["2003-11-26",26.2684,26.2711,25.9355,25.9517,6924600.0],["2003-11-28",25.9328,26.133,25.93,26.0491,2287200.0],["2003-12-01",26.0789,26.2819,26.0573,26.2657,4800400.0],["2003-12-02",26.1899,26.3171,26.1087,26.2359,4961200.0],["2003-12-03",26.1601,26.2819,26.0329,26.2034,5636200.0],["2003-12-04",26.133,26.3117,26.087,26.198,5648400.0],["2003-12-05",26.1222,26.1872,26.0167,26.1222,3649200.0],["2003-12-08",26.0979,26.2278,26.0248,26.2143,5138200.0],["2003-12-09",26.2142,26.2359,26.0708,26.1385,7031200.0],["2003-12-10",26.1114,26.2467,26.0681,26.2224,4145800.0],["2003-12-11",26.2224,26.2224,25.8813,25.9842,7739000.0],["2003-12-12",25.9815,26.2954,25.9273,26.2061,7281000.0],["2003-12-15",26.2873,26.6609,26.2873,26.4768,8778200.0],["2003-12-16",26.715,26.7556,26.5039,26.7014,9431800.0],["2003-12-17",26.6987,26.7204,26.5147,26.6284,6468600.0],["2003-12-18",26.6609,26.8882,26.5797,26.8801,7783000.0],["2003-12-19",26.9153,26.9288,26.3252,26.3956,13053400.0],["2003-12-22",26.4173,26.5661,26.3361,26.5661,4784000.0],["2003-12-23",26.5932,26.6879,26.5391,26.6554,5391000.0],["2003-12-24",26.5661,26.6825,26.5391,26.6175,1997200.0],["2003-12-26",26.5391,26.623,26.5012,26.5905,1030400.0],["2003-12-29",26.5526,26.8503,26.5391,26.8503,4834400.0],["2003-12-30",26.8503,26.983,26.807,26.9775,4461400.0],["2003-12-31",26.9234,27.0479,26.9234,27.0344,4473800.0],["2004-01-02",26.9721,27.0669,26.7637,26.7935,5544600.0],["2004-01-05",26.7935,26.9721,26.7448,26.9261,6723600.0],["2004-01-06",26.7475,26.8341,26.7096,26.7908,5560800.0],["2004-01-07",26.6609,26.7069,26.466,26.5526,7057000.0],["2004-01-08",27.01,27.0506,26.696,26.8314,9246200.0],["2004-01-09",26.7637,27.0723,26.7637,26.9694,9342200.0],["2004-01-12",26.9261,27.1426,26.9045,27.1345,8234000.0],["2004-01-13",27.0723,27.1481,26.8639,26.9857,6653600.0],["2004-01-14",26.9992,27.1995,26.983,27.075,6104200.0],["2004-01-15",27.0425,27.1129,26.8882,26.9342,5900600.0],["2004-01-16",27.0587,27.0587,26.6933,26.7962,8270600.0],["2004-01-20",26.6338,26.8503,26.5959,26.7069,6735400.0],["2004-01-21",26.7028,26.9638,26.6892,26.9611,7182400.0],["2004-01-22",26.7164,27.0835,26.7164,26.9829,5299000.0],["2004-01-23",27.0508,27.0536,26.6321,26.7463,6215800.0],["2004-01-26",26.6348,27.1868,26.6348,27.146,5901200.0],["2004-01-27",27.0699,27.1433,26.9475,26.9693,5445000.0],["2004-01-28",26.9693,27.1787,26.6783,26.817,6993000.0],["2004-01-29",26.8659,27.4941,26.836,27.4642,11204200.0],["2004-01-30",27.3282,27.5757,27.3282,27.4859,8466000.0],["2004-02-02",27.4125,27.7171,27.4125,27.6491,7438400.0],["2004-02-03",27.5457,27.747,27.4941,27.7415,6557200.0],["2004-02-04",27.7334,28.1902,27.7089,28.0624,8633800.0],["2004-02-05",27.9183,28.163,27.8421,27.9237,6802000.0],["2004-02-06",27.8721,27.9563,27.5403,27.834,6020200.0],["2004-02-09",27.698,27.9319,27.5865,27.8857,5852600.0],["2004-02-10",27.7905,27.8992,27.7633,27.8313,4276200.0],["2004-02-11",27.785,28.0923,27.7415,28.0624,5219800.0],["2004-02-12",27.9971,28.0434,27.7551,27.8421,4224400.0],["2004-02-13",27.94,28.0896,27.7225,27.7497,3767400.0],["2004-02-17",27.8666,28.0706,27.7633,28.0406,4502600.0],["2004-02-18",28.1222,28.1413,27.9645,27.9944,5727600.0],["2004-02-19",27.9319,28.2092,27.7361,27.853,6291000.0],["2004-02-20",27.9373,27.9373,27.7497,27.8721,6376400.0],["2004-02-23",27.8856,28.1983,27.8856,28.163,4842000.0],["2004-02-24",28.1494,28.2799,27.5321,27.6763,8155400.0],["2004-02-25",27.7143,28.0162,27.6219,27.9237,5492200.0],["2004-02-26",27.8449,28.0841,27.8394,28.027,5511600.0],["2004-02-27",27.9536,28.1304,27.7932,27.8748,8121800.0],["2004-03-01",27.8938,28.2419,27.7687,28.2419,5822000.0],["2004-03-02",28.2419,28.2419,27.6681,27.7687,8636600.0],["2004-03-03",27.6436,27.9672,27.6056,27.8612,6323000.0],["2004-03-04",27.834,27.9101,27.6735,27.7633,4731600.0],["2004-03-05",27.6953,27.9536,27.4914,27.6708,7895600.0],["2004-03-08",27.6708,28.0434,27.6627,27.8639,5631800.0],["2004-03-09",27.7497,27.9482,27.7225,27.8693,5507800.0],["2004-03-10",28.3506,29.1528,28.3506,28.696,18925000.0],["2004-03-11",28.6335,28.851,28.2664,28.2664,10989600.0],["2004-03-12",28.28,28.4023,27.9836,28.3126,7387000.0],["2004-03-15",28.0896,28.2827,27.8394,27.8775,7758600.0],["2004-03-16",28.0407,28.1304,27.8422,28.0243,6721400.0],["2004-03-17",28.0325,28.4567,28.0216,28.3398,6045200.0],["2004-03-18",28.1766,28.6198,28.1766,28.3969,6200600.0],["2004-03-19",28.3996,28.5492,28.2881,28.2881,7734000.0],["2004-03-22",28.1304,28.5383,28.0107,28.2718,7327200.0],["2004-03-23",27.8585,28.2745,27.8585,28.1059,7747400.0],["2004-03-24",28.0515,28.1222,27.8693,28.0135,6250200.0],["2004-03-25",28.2663,28.5709,28.1576,28.4268,5898400.0],["2004-03-26",28.4023,28.5247,28.2228,28.2664,5383000.0],["2004-03-29",28.3615,28.5274,28.2392,28.5192,5299600.0],["2004-03-30",28.4893,28.8183,28.4458,28.8183,6431600.0],["2004-03-31",28.7558,28.7585,28.4159,28.5192,7500400.0],["2004-04-01",28.5383,28.8319,28.4975,28.8183,6393800.0],["2004-04-02",28.919,28.9897,28.7449,28.8537,5788200.0],["2004-04-05",28.7286,28.9788,28.6389,28.919,5795800.0],["2004-04-06",28.6878,29.0957,28.6878,29.0957,4630400.0],["2004-04-07",29.0277,29.0957,28.8918,28.9461,6257000.0],["2004-04-08",29.0141,29.1446,28.8319,28.9325,4189400.0],["2004-04-12",29.0631,29.2018,29.0005,29.1283,4611600.0],["2004-04-13",29.1283,29.2018,28.7504,28.8048,7595600.0],["2004-04-14",28.5655,28.8455,28.5491,28.7721,7354800.0],["2004-04-15",28.8184,29.0305,28.7449,28.8564,5313000.0],["2004-04-16",29.0005,29.006,28.7939,28.8156,5455600.0],["2004-04-19",28.9679,29.0005,28.7204,28.8292,5014000.0],["2004-04-20",28.8292,28.9271,28.4458,28.4458,4959600.0],["2004-04-21",28.4458,28.5633,28.2901,28.2901,7359800.0],["2004-04-22",28.219,28.7409,28.219,28.5879,7706600.0],["2004-04-23",28.5332,28.7218,28.4349,28.6862,4196800.0],["2004-04-26",28.8256,28.8611,28.6289,28.7546,4065400.0],["2004-04-27",28.7573,29.0442,28.7026,28.8611,5568000.0],["2004-04-28",28.689,28.7819,28.4349,28.4622,5748600.0],["2004-04-29",28.566,29.1016,28.4923,28.954,7064200.0],["2004-04-30",29.1262,29.3201,28.8939,28.9048,9758600.0],["2004-05-03",28.8174,29.1781,28.7327,29.1781,6974400.0],["2004-05-04",29.0496,29.2354,28.8502,29.0442,6938800.0],["2004-05-05",29.0742,29.2628,29.0387,29.1835,5604800.0],["2004-05-06",29.0906,29.465,29.0524,29.4486,6762400.0],["2004-05-07",29.372,29.7409,29.1562,29.1589,8947800.0],["2004-05-10",29.1589,29.372,28.8338,28.872,7718600.0],["2004-05-11",29.0168,29.0742,28.6179,28.9841,7315400.0],["2004-05-12",28.9567,29.0496,28.6562,29.0005,6926800.0],["2004-05-13",29.0032,29.0961,28.648,28.7737,5916200.0],["2004-05-14",28.842,29.1535,28.648,29.0742,6617600.0],["2004-05-17",28.9294,29.2764,28.9103,29.0387,6971200.0],["2004-05-18",29.0196,29.0988,28.8556,28.9786,6523600.0],["2004-05-19",28.9813,29.0688,28.8174,28.8201,5216400.0],["2004-05-20",28.719,29.2491,28.719,29.1507,5441000.0],["2004-05-21",29.1944,29.5524,29.1289,29.2108,7756600.0],["2004-05-24",29.2136,29.3584,28.9704,29.0087,5733600.0],["2004-05-25",28.9513,29.495,28.9513,29.4431,6074400.0],["2004-05-26",29.2382,29.5059,29.2382,29.3994,5645800.0],["2004-05-27",29.4349,29.7136,29.4076,29.6671,6077200.0],["2004-05-28",29.5879,29.6398,29.4486,29.4595,3929000.0],["2004-06-01",29.3748,29.7136,29.3748,29.6726,5139600.0],["2004-06-02",29.7409,29.8229,29.6726,29.73,5459600.0],["2004-06-03",29.6999,29.8283,29.495,29.495,4222000.0],["2004-06-04",29.6371,29.6425,29.4021,29.4731,4417800.0],["2004-06-07",29.5797,29.9185,29.5005,29.9185,4417000.0],["2004-06-08",29.8775,30.1371,29.8721,30.1344,6085600.0],["2004-06-09",30.0688,30.3174,30.0551,30.2628,5200200.0],["2004-06-10",30.2628,30.2628,29.9896,30.1972,6059400.0],["2004-06-14",30.0551,30.2191,30.0551,30.2027,4845200.0],["2004-06-15",30.2191,30.4896,30.1781,30.3393,6736400.0],["2004-06-16",30.3283,30.4267,30.2874,30.3775,3609000.0],["2004-06-17",30.3748,30.4049,30.1562,30.1562,5650200.0],["2004-06-18",30.159,30.4622,30.0442,30.107,20318200.0],["2004-06-21",30.1043,30.6234,30.0934,30.3284,6349600.0],["2004-06-22",30.7874,30.7874,30.3557,30.5469,6559000.0],["2004-06-23",30.6289,30.6562,30.3065,30.5797,5268600.0],["2004-06-24",30.4431,30.5087,30.1972,30.2136,5925300.0],["2004-06-25",30.2628,30.2792,29.6726,29.9185,9440900.0],["2004-06-28",30.1426,30.1535,29.6672,29.8366,6285600.0],["2004-06-29",29.7546,30.0824,29.7436,29.9732,4690400.0],["2004-06-30",29.9349,29.9732,29.6289,29.7491,6478800.0],["2004-07-01",29.8147,29.9731,29.5087,29.6453,6696900.0],["2004-07-02",29.6617,29.8311,29.5087,29.689,4263200.0],["2004-07-06",29.6507,29.9185,29.5305,29.5906,5243300.0],["2004-07-07",29.5906,29.842,29.5633,29.7382,4357900.0],["2004-07-08",29.7546,30.0988,29.7108,29.8092,5239600.0],["2004-07-09",29.76,30.0005,29.76,29.9021,4057700.0],["2004-07-12",29.9404,30.0661,29.7109,29.9895,4926100.0],["2004-07-13",29.8147,30.0223,29.8147,30.0005,3521800.0],["2004-07-14",29.8256,30.1644,29.8201,30.0988,4814500.0],["2004-07-15",30.0989,30.2464,30.0278,30.0606,5542500.0],["2004-07-16",30.3393,30.3721,30.0606,30.1098,5550300.0],["2004-07-19",30.3284,30.3284,29.8365,29.8803,4469000.0],["2004-07-20",29.995,30.0387,29.6507,29.7819,5096200.0],["2004-07-21",29.8642,29.9027,29.1506,29.2274,7142000.0],["2004-07-22",29.2055,29.5184,29.1122,29.3043,4550200.0],["2004-07-23",30.7261,30.7261,28.5522,28.8157,6157400.0],["2004-07-26",28.8871,29.178,28.6785,29.1616,4931000.0],["2004-07-27",29.1616,29.5843,29.1176,29.5843,5077900.0],["2004-07-28",29.1231,29.3976,28.8871,29.3372,6307700.0],["2004-07-29",29.3043,29.3098,28.8212,29.0518,4913700.0],["2004-07-30",28.9749,29.0902,28.2722,28.6291,7447700.0],["2004-08-02",28.9639,29.6995,28.92,29.2823,6872400.0],["2004-08-03",29.0957,29.738,29.0902,29.458,5613500.0],["2004-08-04",29.4305,29.8533,29.3866,29.6776,5130900.0],["2004-08-05",29.6062,29.7215,29.1725,29.178,3842900.0],["2004-08-06",29.0957,29.3921,28.8816,29.0902,4930400.0],["2004-08-09",29.1506,29.3482,28.9694,29.1451,3424800.0],["2004-08-10",29.1176,29.7544,29.1012,29.7544,4646100.0],["2004-08-11",29.7435,30.0125,29.5349,30.0125,6866300.0],["2004-08-12",29.8807,30.0783,29.8039,29.8039,4684100.0],["2004-08-13",29.9191,30.0674,29.7105,29.8972,3852700.0],["2004-08-16",30.0344,30.1826,29.7544,30.1772,4768000.0],["2004-08-17",30.1772,30.1881,29.9027,30.1058,4866000.0],["2004-08-18",30.0564,30.3309,30.018,30.3034,4670700.0],["2004-08-19",30.1936,30.2266,29.8039,29.9082,4282600.0],["2004-08-20",29.8533,30.1332,29.6941,30.1113,3938500.0],["2004-08-23",30.0619,30.2211,30.0344,30.0564,2614500.0],["2004-08-24",30.0289,30.2046,30.007,30.1662,3445900.0],["2004-08-25",30.1662,30.4297,30.0674,30.3583,3547300.0],["2004-08-26",30.4681,30.6328,30.3748,30.5779,3220200.0],["2004-08-27",30.523,30.7426,30.4681,30.7316,3364800.0],["2004-08-30",30.5779,30.792,30.4681,30.4736,2796300.0],["2004-08-31",30.4681,30.7261,30.3144,30.7261,3277900.0],["2004-09-01",30.7261,30.8579,30.4626,30.8524,3832100.0],["2004-09-02",30.8359,31.0391,30.6822,31.0116,2742700.0],["2004-09-03",31.072,31.2367,31.0116,31.0445,3567800.0],["2004-09-07",30.9347,31.2367,30.9128,31.0994,3656500.0],["2004-09-08",31.0445,31.2367,30.8524,31.1433,4507500.0],["2004-09-09",31.0775,31.1104,30.7042,30.792,5241500.0],["2004-09-10",30.77,30.8634,30.534,30.8414,3656200.0],["2004-09-13",30.8469,30.9293,30.5779,30.8908,4293600.0],["2004-09-14",31.0061,31.2147,30.8579,31.0994,3989700.0],["2004-09-15",31.0445,31.1434,30.9073,30.9073,3681800.0],["2004-09-16",30.6602,30.7646,30.5669,30.6932,3769400.0],["2004-09-17",30.8469,31.2641,30.6658,30.8853,8028400.0],["2004-09-20",30.5285,30.5889,29.7764,29.8533,10802600.0],["2004-09-21",29.8368,30.1442,29.5458,30.1277,7669000.0],["2004-09-22",29.8093,30.0015,29.6831,29.8093,5887600.0],["2004-09-23",29.8039,29.9301,29.727,29.7984,4787500.0],["2004-09-24",29.6227,29.8642,29.5513,29.6886,5702700.0],["2004-09-27",29.6007,29.727,29.4251,29.4415,5009600.0],["2004-09-28",29.5074,29.5459,29.2439,29.5184,4890600.0],["2004-09-29",29.3976,29.9082,29.2988,29.8972,7213600.0],["2004-09-30",29.6886,30.0399,29.5788,29.7105,6556400.0],["2004-10-01",29.8368,30.0125,29.727,30.007,4841700.0],["2004-10-04",30.0509,30.1387,29.8093,29.8368,5697400.0],["2004-10-05",29.7544,29.8423,29.6556,29.7874,3869500.0],["2004-10-06",29.7874,29.8478,29.6446,29.8093,4372300.0],["2004-10-07",29.8368,29.8642,29.4251,29.447,3844700.0],["2004-10-08",29.3262,29.6556,29.2164,29.3427,5804700.0],["2004-10-11",29.3427,29.5898,29.1506,29.4635,3895100.0],["2004-10-12",29.3153,29.6337,29.3153,29.3866,4792600.0],["2004-10-13",29.3702,29.3921,28.9694,29.1067,4949800.0],["2004-10-14",29.0133,29.2165,29.0078,29.0792,3913500.0],["2004-10-15",29.3921,29.8533,29.3537,29.4745,5136600.0],["2004-10-18",29.4305,29.5294,29.2329,29.458,4807600.0],["2004-10-19",29.458,29.6172,29.0957,29.0957,3933900.0],["2004-10-20",29.1233,29.548,29.1067,29.5425,4315100.0],["2004-10-21",29.4046,29.7741,29.1729,29.5756,4638100.0],["2004-10-22",29.6197,29.6859,29.2336,29.2611,3577500.0],["2004-10-25",29.2336,29.2391,28.7923,28.864,5176700.0],["2004-10-26",28.5993,29.3494,28.4228,29.3494,8732300.0],["2004-10-27",28.8199,29.0957,28.0256,28.5606,15659900.0],["2004-10-28",28.9578,28.9578,27.8712,28.3014,14623700.0],["2004-10-29",28.1304,28.4117,28.1304,28.2297,8496100.0],["2004-11-01",28.2683,28.3952,28.0477,28.1304,7285200.0],["2004-11-02",28.1304,28.2132,28.0146,28.1139,8559400.0],["2004-11-03",28.6544,28.6544,28.2518,28.6048,6472800.0],["2004-11-04",28.682,29.3825,28.5882,29.3384,7271300.0],["2004-11-05",29.4487,29.7245,29.3384,29.5204,5918500.0],["2004-11-08",29.5204,29.5204,29.1729,29.3935,5415700.0],["2004-11-09",29.4487,29.5866,29.0681,29.1067,5673000.0],["2004-11-10",29.1508,29.548,29.1233,29.2336,5087400.0],["2004-11-11",29.4432,29.8789,29.3604,29.7851,5025600.0],["2004-11-12",29.7907,30.2044,29.7355,30.1161,5692900.0],["2004-11-15",30.1161,30.2374,29.8238,30.0499,5108200.0],["2004-11-16",30.0609,30.1437,29.9065,29.9782,4340400.0],["2004-11-17",30.0499,30.1933,29.8789,30.0554,4369100.0],["2004-11-18",29.9947,30.3091,29.912,30.2099,3825200.0],["2004-11-19",30.2154,30.3092,29.8072,29.9617,4902200.0],["2004-11-22",29.8293,30.1051,29.7962,30.0389,4004600.0],["2004-11-23",30.0389,30.0665,29.6473,29.8182,4242900.0],["2004-11-24",29.8679,29.9451,29.6583,29.7521,3257100.0],["2004-11-26",29.7576,29.8127,29.5866,29.5866,1609800.0],["2004-11-29",29.7686,30.0278,29.5204,29.8403,5204200.0],["2004-11-30",29.7962,29.8955,29.4983,29.4983,5176500.0],["2004-12-01",29.5425,30.2209,29.5369,30.1492,6519600.0],["2004-12-02",29.9782,30.789,29.8679,30.789,7404700.0],["2004-12-03",30.3367,30.5684,30.3092,30.5518,6512000.0],["2004-12-06",30.3919,30.4801,29.8072,29.9506,5014300.0],["2004-12-07",29.901,30.1492,29.8072,29.8072,5386200.0],["2004-12-08",29.8513,30.3533,29.7962,30.3533,6878200.0],["2004-12-09",30.3753,31.1531,30.3422,31.0979,9406500.0],["2004-12-10",31.6605,31.6605,30.6235,31.131,5080100.0],["2004-12-13",31.131,31.2689,30.9435,31.1586,4471200.0],["2004-12-14",31.0372,31.1917,30.7504,31.1586,4430800.0],["2004-12-15",30.9876,31.0538,30.6732,30.9545,5477500.0],["2004-12-16",30.8331,31.1089,30.6897,30.9435,4829900.0],["2004-12-17",30.8607,31.1917,30.5298,30.5794,9267200.0],["2004-12-20",30.7228,31.0207,30.5298,30.6622,4372600.0],["2004-12-21",30.6511,30.9655,30.596,30.9269,4614000.0],["2004-12-22",30.6953,30.9379,30.5298,30.8442,4592900.0],["2004-12-23",30.8331,30.9379,30.6125,30.6622,2868100.0],["2004-12-27",30.778,30.8662,30.5353,30.5574,3311800.0],["2004-12-28",30.6125,30.7173,30.4912,30.5794,3866900.0],["2004-12-29",30.5022,30.5298,30.3423,30.4691,3511900.0],["2004-12-30",30.3919,30.7063,30.3643,30.5849,2769500.0],["2004-12-31",30.6125,30.6125,30.3588,30.3808,3228500.0],["2005-01-03",30.6953,30.7504,30.3919,30.4415,4858000.0],["2005-01-04",30.4029,30.6015,30.0554,30.0609,5547400.0],["2005-01-05",30.4912,30.8276,30.3367,30.3753,7277200.0],["2005-01-06",30.2374,30.6346,30.1492,30.5243,5261200.0],["2005-01-07",30.4195,30.971,30.3478,30.8442,6250500.0],["2005-01-10",30.8993,31.2027,30.8276,31.0869,5802500.0],["2005-01-11",30.8442,31.2413,30.8001,31.0538,5557200.0],["2005-01-12",31.0317,31.2082,30.767,31.1696,5784100.0],["2005-01-13",30.8883,31.0262,30.5243,30.6291,5222100.0],["2005-01-14",30.6125,30.8773,30.5739,30.8221,4318000.0],["2005-01-18",30.6015,30.9104,29.399,30.8828,5519300.0],["2005-01-19",30.9382,31.4978,30.8939,31.4036,7833600.0],["2005-01-20",31.1931,31.6031,31.182,31.4147,6108000.0],["2005-01-21",31.2651,31.3205,30.6667,30.8329,6018800.0],["2005-01-24",30.4174,30.7775,30.1016,30.5891,7494600.0],["2005-01-25",30.5836,30.9825,30.5836,30.8772,5719800.0],["2005-01-26",30.8662,31.1266,30.7166,30.7166,6182400.0],["2005-01-27",30.5005,30.7775,30.3232,30.6501,5277800.0],["2005-01-28",28.8937,30.1237,28.8882,30.0018,53824300.0],["2005-01-31",30.1958,30.2068,29.3591,29.4921,19821300.0],["2005-02-01",29.614,29.614,29.1929,29.2927,13982700.0],["2005-02-02",29.3702,29.6971,29.3591,29.5863,13125100.0],["2005-02-03",29.5531,29.6085,29.4146,29.4977,13414900.0],["2005-02-04",29.4921,29.4977,28.999,29.1542,11129100.0],["2005-02-07",29.1541,29.3591,29.0045,29.1043,10555200.0],["2005-02-08",29.1043,29.1098,28.6721,28.7996,14104800.0],["2005-02-09",28.8106,28.8605,28.5392,28.5392,10631100.0],["2005-02-10",28.6389,28.7497,28.3452,28.6001,13224600.0],["2005-02-11",28.6444,28.9658,28.5669,28.8937,10350400.0],["2005-02-14",29.0378,29.2649,28.9935,29.1985,13729800.0],["2005-02-15",29.3037,29.7082,29.204,29.6306,9685600.0],["2005-02-16",29.6362,29.6362,29.4478,29.5364,9472800.0],["2005-02-17",29.5254,29.6196,29.4146,29.5475,6178600.0],["2005-02-18",29.5475,29.8744,29.4866,29.6417,9532100.0],["2005-02-22",29.4478,29.5475,28.9491,28.9491,9229900.0],["2005-02-23",29.4478,29.7636,29.3037,29.6362,8675400.0],["2005-02-24",29.6971,29.8633,29.6362,29.8245,10081800.0],["2005-02-25",29.8245,30.024,29.7858,30.024,6687300.0],["2005-02-28",30.024,30.0295,29.3647,29.4145,8728400.0],["2005-03-01",29.4146,29.6694,29.4146,29.6473,7072500.0],["2005-03-02",29.5087,29.8024,29.5032,29.6916,5047300.0],["2005-03-03",29.7969,29.8301,29.5586,29.6306,6376300.0],["2005-03-04",29.8467,29.9187,29.7414,29.8356,4552200.0],["2005-03-07",29.9077,29.9077,29.7414,29.7525,4415800.0],["2005-03-08",29.7525,29.7858,29.5309,29.5586,4997300.0],["2005-03-09",29.5586,29.6417,29.2539,29.3647,5101000.0],["2005-03-10",29.3869,29.8412,29.3037,29.5143,6955600.0],["2005-03-11",29.5254,29.6085,29.0766,29.0932,6055900.0],["2005-03-14",29.2594,29.5032,29.1043,29.5032,5322700.0],["2005-03-15",29.5586,29.6085,29.3204,29.3204,4682700.0],["2005-03-16",29.3093,29.5309,29.1431,29.2594,5249500.0],["2005-03-17",29.1708,29.3647,29.0433,29.2262,5243300.0],["2005-03-18",29.4145,29.6417,29.1985,29.5863,11337100.0],["2005-03-21",29.6694,29.6971,29.1431,29.2206,5185200.0],["2005-03-22",29.2206,29.2483,28.8051,28.8383,7259600.0],["2005-03-23",28.8328,29.47,28.8328,29.2705,7771100.0],["2005-03-24",29.3647,29.4755,29.1431,29.1431,5249600.0],["2005-03-28",29.1154,29.2096,28.9325,29.0932,5758100.0],["2005-03-29",29.0323,29.0378,28.7331,28.7331,7880900.0],["2005-03-30",28.7885,29.6749,28.7663,29.5641,8632900.0],["2005-03-31",29.5087,29.5309,29.2317,29.3647,5391900.0],["2005-04-01",29.4201,29.5974,29.0156,29.1486,5349700.0],["2005-04-04",29.4644,29.9187,29.3204,29.8633,8448400.0],["2005-04-05",29.9077,30.0074,29.7913,29.9187,6734100.0],["2005-04-06",29.9187,29.9187,29.7359,29.8966,4753200.0],["2005-04-07",29.9464,30.5116,29.9187,30.5116,8071500.0],["2005-04-08",30.5005,30.506,30.1958,30.1958,5170700.0],["2005-04-11",30.3398,30.9604,30.1958,30.6612,8835800.0],["2005-04-12",30.4894,30.8717,30.4174,30.7609,6922900.0],["2005-04-13",30.6778,30.8385,30.3675,30.5891,6967500.0],["2005-04-14",30.6279,30.8052,30.4617,30.4728,8245500.0],["2005-04-15",30.4728,30.7387,30.2512,30.362,9487800.0],["2005-04-18",30.362,30.4617,29.9908,30.2512,7933900.0],["2005-04-19",30.1625,30.4728,29.9797,30.1016,7818200.0],["2005-04-20",30.0515,30.1628,29.656,29.734,6581000.0],["2005-04-21",30.018,30.1795,29.6839,30.1795,4739900.0],["2005-04-22",30.1183,30.1795,29.7117,30.0125,5985800.0],["2005-04-25",30.1461,30.1795,29.7396,29.9791,6022800.0],["2005-04-26",29.8844,30.0013,29.7229,29.7229,4107500.0],["2005-04-27",29.6115,29.8955,29.2606,29.812,5733400.0],["2005-04-28",29.9624,30.9648,29.9289,30.0682,15706100.0],["2005-04-29",30.1851,30.3745,29.6783,30.1573,10352100.0],["2005-05-02",30.1573,30.6195,30.0793,30.5193,6715600.0],["2005-05-03",30.5248,30.6307,30.2965,30.575,5843200.0],["2005-05-04",30.5805,30.7476,30.4413,30.7086,5779000.0],["2005-05-05",30.7086,30.742,30.2965,30.5081,5177900.0],["2005-05-06",30.6307,30.7977,30.4023,30.4914,5404500.0],["2005-05-09",30.4914,30.6975,30.3466,30.6195,7267300.0],["2005-05-10",30.4357,30.7142,30.2297,30.5638,5999600.0],["2005-05-11",30.6696,30.9537,30.4803,30.898,8441300.0],["2005-05-12",30.9648,31.1931,30.8534,30.8757,6717600.0],["2005-05-13",30.82,30.8311,30.213,30.4914,6613400.0],["2005-05-16",30.5861,30.7921,30.5193,30.7086,6793400.0],["2005-05-17",30.6863,31.0372,30.5861,30.9815,7712500.0],["2005-05-18",31.0372,31.4104,30.9927,31.4104,6306500.0],["2005-05-19",31.0706,31.5941,31.0539,31.5329,6628400.0],["2005-05-20",31.5162,31.5273,31.3379,31.4549,5379100.0],["2005-05-23",31.3992,31.6275,31.299,31.4549,4650800.0],["2005-05-24",31.3658,31.4382,31.0539,31.1876,5716300.0],["2005-05-25",31.0762,31.1876,30.8534,31.0372,5068400.0],["2005-05-26",31.0428,31.2266,31.0205,31.0818,5097300.0],["2005-05-27",30.9982,31.0706,30.82,31.0539,4389400.0],["2005-05-31",30.8646,30.9871,30.703,30.7142,5904000.0],["2005-06-01",30.6362,31.2767,30.6307,31.2544,5475100.0],["2005-06-02",31.104,31.1987,30.9147,31.1709,6069900.0],["2005-06-03",30.9926,31.0706,30.7532,30.781,4310100.0],["2005-06-06",30.7309,30.8423,30.575,30.8033,4657700.0],["2005-06-07",30.9314,31.1653,30.8534,30.8813,5420600.0],["2005-06-08",31.104,31.104,30.7866,30.8033,4898100.0],["2005-06-09",30.7977,30.7977,30.5694,30.742,4881300.0],["2005-06-10",30.8534,30.8534,30.2965,30.4914,5514700.0],["2005-06-13",30.3021,30.5694,30.1461,30.2464,5415800.0],["2005-06-14",30.2408,30.3856,30.1294,30.2909,5372300.0],["2005-06-15",30.3188,30.4135,30.213,30.2965,6483700.0],["2005-06-16",30.174,30.2631,30.1183,30.213,4733500.0],["2005-06-17",30.5193,30.5638,30.2854,30.3076,11874400.0],["2005-06-20",30.1907,30.3355,30.1406,30.213,4178600.0],["2005-06-21",30.1071,30.2742,30.0737,30.2575,5042100.0],["2005-06-22",30.2575,30.3633,30.1573,30.3188,5628900.0],["2005-06-23",30.2297,30.2464,29.8342,29.8844,6714700.0],["2005-06-24",29.7953,29.9067,29.4166,29.4166,10288000.0],["2005-06-27",29.3999,29.5391,29.2049,29.333,6300300.0],["2005-06-28",29.3943,29.7284,29.3497,29.7006,5955700.0],["2005-06-29",29.7006,30.1127,29.5725,29.7786,5824800.0],["2005-06-30",29.5725,29.9234,29.3497,29.3776,8299700.0],["2005-07-01",29.5168,29.773,29.2662,29.4611,6471600.0],["2005-07-05",29.1827,29.6004,28.9098,29.3776,11411500.0],["2005-07-06",29.3386,29.3998,29.2272,29.2383,9545000.0],["2005-07-07",29.0713,29.2161,28.9599,29.049,9086100.0],["2005-07-08",29.0546,29.6115,29.049,29.4945,7758300.0],["2005-07-11",29.9568,30.1183,29.8788,30.018,7252300.0],["2005-07-12",30.1963,30.341,30.018,30.0403,10455600.0],["2005-07-13",30.0515,30.5861,30.0459,30.3968,10491400.0],["2005-07-14",30.6084,30.742,30.4747,30.4914,10375400.0],["2005-07-15",30.4914,30.5193,30.2965,30.3522,9808200.0],["2005-07-18",30.3522,30.575,30.2464,30.419,8540300.0],["2005-07-19",30.5026,30.6585,30.4079,30.5638,8521100.0],["2005-07-20",30.6142,30.9445,30.3175,30.7989,7538300.0],["2005-07-21",30.7318,30.9221,30.5638,30.8605,7590300.0],["2005-07-22",30.7877,30.8829,30.6478,30.7821,6337900.0],["2005-07-25",30.7821,30.8493,30.7038,30.7542,5442900.0],["2005-07-26",30.7877,31.0228,30.7597,30.8493,6355700.0],["2005-07-27",30.9613,31.0676,30.8885,30.9948,4983900.0],["2005-07-28",30.9277,31.3363,30.8997,31.2468,5605800.0],["2005-07-29",31.2076,31.2635,31.0788,31.1404,6300900.0],["2005-08-01",31.2355,31.3419,30.5806,30.9668,10809800.0],["2005-08-02",31.0788,31.1796,30.9669,30.9893,10497900.0],["2005-08-03",30.9893,31.0005,30.5582,30.7877,9843700.0],["2005-08-04",30.7877,30.8437,30.2504,30.3231,11328200.0],["2005-08-05",30.228,30.3567,30.1664,30.2839,8249900.0],["2005-08-08",30.2895,30.4631,30.2279,30.3679,6290300.0],["2005-08-09",30.3959,30.3959,30.0152,30.1944,8070900.0],["2005-08-10",30.2,30.4463,29.8865,30.0656,8411100.0],["2005-08-11",29.9705,30.1664,29.6962,30.0376,9664600.0],["2005-08-12",29.8977,30.06,29.8081,29.9761,7422300.0],["2005-08-15",29.976,30.4687,29.9313,30.3287,6592300.0],["2005-08-16",30.3623,30.4295,29.9761,29.9929,7150200.0],["2005-08-17",29.9481,30.144,29.7913,29.9033,7358100.0],["2005-08-18",29.976,30.5582,29.9481,30.3287,8655600.0],["2005-08-19",30.4351,30.659,30.3119,30.5302,6435000.0],["2005-08-22",31.0116,31.1908,30.7821,30.8773,11513700.0],["2005-08-23",31.0228,31.1572,30.8829,31.0116,7215800.0],["2005-08-24",31.0172,31.0228,30.5358,30.575,8321200.0],["2005-08-25",30.7206,30.8213,30.5638,30.7877,6842000.0],["2005-08-26",30.7877,30.9221,30.6198,30.7653,6619600.0],["2005-08-29",30.7429,31.2579,30.7038,31.146,11931300.0],["2005-08-30",31.1516,31.1516,30.7877,31.0116,7833500.0],["2005-08-31",31.0116,31.1908,30.8941,31.0564,9500700.0],["2005-09-01",31.0116,31.3139,30.9277,31.2132,7784400.0],["2005-09-02",31.2076,31.549,31.1796,31.3419,6484500.0],["2005-09-06",31.5154,31.7673,31.3811,31.6666,8132300.0],["2005-09-07",31.6274,31.6274,31.4595,31.4931,9214000.0],["2005-09-08",31.6554,31.6554,31.2356,31.4315,7520100.0],["2005-09-09",31.4315,32.0248,31.3923,31.8513,7878700.0],["2005-09-12",31.7282,31.8569,31.6554,31.661,6401100.0],["2005-09-13",31.5155,31.521,31.062,31.09,11601300.0],["2005-09-14",31.0396,31.0844,30.7709,30.7989,10317800.0],["2005-09-15",30.9221,31.1908,30.8381,31.0676,7203300.0],["2005-09-16",31.202,31.5994,31.1404,31.3195,13634100.0],["2005-09-19",31.2132,31.2915,30.9333,31.1012,8016000.0],["2005-09-20",31.4818,31.6274,31.2915,31.3699,9517000.0],["2005-09-21",31.2075,31.4147,31.1236,31.2915,10153700.0],["2005-09-22",31.2971,31.8513,31.2635,31.7337,8766200.0],["2005-09-23",31.633,31.8737,31.4035,31.7617,7859500.0],["2005-09-26",31.9017,31.9801,31.5714,31.6778,7647800.0],["2005-09-27",31.6106,32.064,31.5378,31.9633,7878800.0],["2005-09-28",32.0136,32.3159,31.9633,32.1536,8143200.0],["2005-09-29",32.1032,32.5622,32.064,32.5454,9644100.0],["2005-09-30",32.3943,33.2843,32.2375,33.2843,23314300.0],["2005-10-03",33.2675,33.3403,33.0996,33.2004,15234500.0],["2005-10-04",32.7189,32.8701,32.4503,32.5118,24592100.0],["2005-10-05",32.3551,32.4671,31.9185,31.9689,15616400.0],["2005-10-06",31.9073,32.3327,31.0676,31.4707,21143000.0],["2005-10-07",31.6554,31.6554,31.2747,31.3699,12314200.0],["2005-10-10",31.3699,31.5714,31.2355,31.2579,9164800.0],["2005-10-11",31.3475,31.5546,31.2915,31.3531,10238300.0],["2005-10-12",31.3531,31.4762,31.1236,31.3643,9824100.0],["2005-10-13",31.3363,31.633,31.3251,31.4595,8723300.0],["2005-10-14",31.2635,31.5098,31.2244,31.4091,8307500.0],["2005-10-17",31.3587,31.4091,31.0116,31.2243,8406200.0],["2005-10-18",31.0116,31.118,30.715,30.9837,7906600.0],["2005-10-19",30.7474,31.3381,30.7305,31.3212,9540100.0],["2005-10-20",31.3381,31.4844,30.9274,31.0399,9112000.0],["2005-10-21",31.0399,31.1412,30.8374,30.8374,10659000.0],["2005-10-24",30.9387,31.3044,30.9161,31.0005,8221200.0],["2005-10-25",31.0287,31.355,30.9611,31.2762,7570700.0],["2005-10-26",31.2762,31.3662,30.9218,30.9386,7442600.0],["2005-10-27",30.9443,31.1131,30.8768,30.9555,7090300.0],["2005-10-28",31.2143,31.6419,31.0287,31.4619,8200400.0],["2005-10-31",31.3212,31.7207,31.3156,31.5013,10998100.0],["2005-11-01",31.7882,31.912,31.0849,31.0849,10760400.0],["2005-11-02",30.9443,31.3381,30.9218,31.31,10583100.0],["2005-11-03",31.4506,31.5688,31.3662,31.4844,8328300.0],["2005-11-04",31.6194,31.6757,31.3662,31.4619,6064700.0],["2005-11-07",31.2368,31.4,31.023,31.2706,7611700.0],["2005-11-08",31.1524,31.445,31.1356,31.3437,6447900.0],["2005-11-09",31.4394,31.6926,31.3662,31.5069,6076000.0],["2005-11-10",31.5069,31.8219,31.4619,31.715,7645800.0],["2005-11-11",31.7376,31.9007,31.6532,31.715,7528500.0],["2005-11-14",31.6757,31.7938,31.3437,31.4619,9706700.0],["2005-11-15",31.49,31.5744,31.4619,31.5069,9658100.0],["2005-11-16",31.6082,31.9851,31.5857,31.8445,9982900.0],["2005-11-17",31.9851,32.3114,31.8445,32.1539,8009400.0],["2005-11-18",32.4352,32.4409,32.0808,32.3227,11973800.0],["2005-11-21",32.182,32.4915,32.1651,32.4296,5644200.0],["2005-11-22",32.4015,32.4015,32.0245,32.1483,6840700.0],["2005-11-23",32.0639,32.0751,31.7038,32.0751,8448500.0],["2005-11-25",32.1821,32.424,32.1652,32.2271,2326800.0],["2005-11-28",31.9851,32.2721,31.912,32.1314,5787100.0],["2005-11-29",32.2721,32.6153,32.2664,32.4521,6821700.0],["2005-11-30",32.514,32.6546,32.1595,32.1764,8624300.0],["2005-12-01",32.272,32.6321,32.2495,32.4296,6894300.0],["2005-12-02",32.2383,32.4746,32.1877,32.2721,15060900.0],["2005-12-05",32.137,32.4071,32.137,32.3115,6158800.0],["2005-12-06",32.2946,32.5309,32.2608,32.3002,6015500.0],["2005-12-07",32.3508,32.4408,31.957,32.092,6839200.0],["2005-12-08",32.0695,32.3508,31.9007,32.0751,5414200.0],["2005-12-09",32.0976,32.3508,32.0976,32.2552,5284000.0],["2005-12-12",32.2383,32.3733,31.9682,32.0189,6006100.0],["2005-12-13",32.182,33.0541,32.182,32.9191,10104900.0],["2005-12-14",32.9078,33.5886,32.7897,33.5436,9403200.0],["2005-12-15",33.2229,33.2679,32.6321,33.1891,10429500.0],["2005-12-16",33.3017,33.4479,32.3508,32.694,18585300.0],["2005-12-19",32.7109,33.1048,32.4971,32.9416,7045500.0],["2005-12-20",32.6321,33.0204,32.4915,32.7503,5440300.0],["2005-12-21",32.7728,33.0766,32.7728,32.9247,6078300.0],["2005-12-22",32.784,33.071,32.7728,33.071,5800000.0],["2005-12-23",33.0879,33.3017,32.7278,33.1273,3913000.0],["2005-12-27",33.0035,33.1666,32.8853,32.9697,4744800.0],["2005-12-28",32.9641,33.0822,32.8347,32.9359,5663000.0],["2005-12-29",32.8741,32.9978,32.6997,32.8684,4008000.0],["2005-12-30",32.7165,32.9472,32.5646,32.5646,5928600.0],["2006-01-03",32.8009,33.116,32.4577,33.071,9741500.0],["2006-01-04",33.0822,33.2623,32.9472,33.1329,6746400.0],["2006-01-05",33.026,33.2341,32.9753,33.026,8936100.0],["2006-01-06",33.0485,33.0822,32.9022,32.9922,8825800.0],["2006-01-09",32.8853,33.2454,32.8853,33.2398,7715700.0],["2006-01-10",33.1329,33.1385,32.9528,33.1104,8552900.0],["2006-01-11",33.161,33.2341,32.9697,33.2285,8790500.0],["2006-01-12",33.1835,33.1948,32.8572,32.8628,6612800.0],["2006-01-13",32.8628,33.1498,32.8516,33.1385,7146800.0],["2006-01-17",32.8853,33.116,32.8684,32.9978,5299200.0],["2006-01-18",33.0713,33.2127,32.9978,33.1674,6689500.0],["2006-01-19",32.7887,33.2861,32.7887,33.077,8067300.0],["2006-01-20",33.077,33.1053,32.67,32.6982,10491600.0],["2006-01-23",32.6982,32.9356,32.5851,32.5851,9437700.0],["2006-01-24",32.7887,32.8791,32.3873,32.7152,8163500.0],["2006-01-25",32.8452,33.0544,32.6926,33.0544,8932300.0],["2006-01-26",33.2127,33.354,33.1222,33.2522,7007000.0],["2006-01-27",33.5801,33.8062,33.3823,33.7723,11747900.0],["2006-01-30",33.4275,33.7497,33.3257,33.4331,7909700.0],["2006-01-31",33.3257,33.5519,33.2918,33.484,10347500.0],["2006-02-01",33.4105,33.9306,33.3879,33.8176,10834600.0],["2006-02-02",33.7723,34.0041,33.7158,33.7214,9759100.0],["2006-02-03",33.5745,33.9476,33.5349,33.7384,7815900.0],["2006-02-06",33.6819,33.8628,33.4105,33.8006,4998800.0],["2006-02-07",33.6197,33.8119,33.4162,33.5349,6403600.0],["2006-02-08",33.5801,33.8063,33.484,33.6197,6775700.0],["2006-02-09",33.614,33.8345,33.5349,33.7045,6242200.0],["2006-02-10",33.7101,33.8006,33.614,33.7497,5804900.0],["2006-02-13",33.6819,33.7327,33.5066,33.6027,5198600.0],["2006-02-14",33.6649,33.9193,33.6254,33.8289,7923000.0],["2006-02-15",33.778,34.0607,33.7554,33.9815,8575200.0],["2006-02-16",33.9306,34.3885,33.925,34.332,6998200.0],["2006-02-17",34.2529,34.5016,34.1568,34.4846,9137500.0],["2006-02-21",34.4168,34.4846,34.3094,34.4168,6770600.0],["2006-02-22",34.4846,35.0499,34.4733,35.016,8974000.0],["2006-02-23",34.9652,35.1008,34.7051,34.756,7110800.0],["2006-02-24",34.6655,34.8973,34.5186,34.7673,5610800.0],["2006-02-27",34.8691,34.9878,34.6825,34.6825,6723100.0],["2006-02-28",34.4846,34.6033,33.8345,33.8797,14458000.0],["2006-03-01",33.9815,34.1794,33.9306,33.9815,9155200.0],["2006-03-02",33.9137,33.9306,33.5575,33.6649,10876800.0],["2006-03-03",33.5236,34.0098,33.5236,33.7328,7797900.0],["2006-03-06",33.6649,33.8967,33.6367,33.7328,4553300.0],["2006-03-07",33.6706,34.2359,33.5914,34.0889,7366400.0],["2006-03-08",34.0607,34.6712,34.0493,34.5242,8680200.0],["2006-03-09",34.7673,35.05,34.5412,34.7108,7114000.0],["2006-03-10",34.739,35.2987,34.739,35.1913,8506900.0],["2006-03-13",35.1122,35.3326,34.9369,35.0387,5956100.0],["2006-03-14",33.9702,34.3037,33.6932,33.925,18234500.0],["2006-03-15",34.2076,34.2076,33.7893,33.8628,9813600.0],["2006-03-16",33.8062,33.8402,33.354,33.5745,12489800.0],["2006-03-17",33.5745,33.5801,33.2692,33.4105,17418000.0],["2006-03-20",33.5688,33.5688,33.1901,33.4558,7027800.0],["2006-03-21",33.4727,33.761,33.3201,33.371,6909400.0],["2006-03-22",33.1844,33.6932,33.1844,33.631,5849700.0],["2006-03-23",33.501,33.5801,33.0374,33.1561,9166500.0],["2006-03-24",33.1053,33.3257,32.7774,33.207,8870500.0],["2006-03-27",33.0035,33.1392,32.9357,32.9526,8040400.0],["2006-03-28",32.7887,32.947,32.506,32.523,14113000.0],["2006-03-29",32.4721,32.7774,32.2233,32.6417,12430600.0],["2006-03-30",32.523,32.8452,32.4495,32.5795,8419500.0],["2006-03-31",32.5795,32.9583,32.5512,32.5795,11176100.0],["2006-04-03",32.6134,32.9922,32.6134,32.7208,8113400.0],["2006-04-04",32.6926,33.06,32.6586,32.7887,8873400.0],["2006-04-05",32.7604,32.8452,32.5286,32.5738,8926000.0],["2006-04-06",32.5456,32.7434,32.359,32.506,6607300.0],["2006-04-07",32.506,32.7548,32.3703,32.3817,7392400.0],["2006-04-10",32.3929,32.4495,32.1951,32.3081,7153700.0],["2006-04-11",32.376,32.393,31.7089,31.935,13443800.0],["2006-04-12",31.8276,31.9407,31.8163,31.8955,8850500.0],["2006-04-13",31.8842,32.0368,31.8559,31.9972,6852400.0],["2006-04-17",31.7711,31.9237,31.5167,31.675,13180200.0],["2006-04-18",31.6241,31.8672,31.5676,31.7485,11186200.0],["2006-04-19",31.6518,31.8792,31.3051,31.8735,12877800.0],["2006-04-20",31.9247,32.2885,31.703,31.9815,15583700.0],["2006-04-21",31.8906,32.2658,31.8281,32.027,12076800.0],["2006-04-24",31.919,32.4022,31.919,32.1748,9313400.0],["2006-04-25",32.3454,32.6978,32.1919,32.5557,22369200.0],["2006-04-26",32.7205,33.0048,32.6751,32.9764,15869100.0],["2006-04-27",32.857,33.3856,32.8342,33.1867,8826800.0],["2006-04-28",33.1412,33.2379,32.9707,33.09,8917700.0],["2006-05-01",33.2151,33.3515,32.8342,32.9024,7304700.0],["2006-05-02",32.7774,33.164,32.6467,33.0332,8489300.0],["2006-05-03",31.9759,32.1123,31.3676,31.9588,28760000.0],["2006-05-04",31.9645,32.226,31.6063,31.7542,15422400.0],["2006-05-05",31.9702,31.9702,31.6348,31.6803,13405200.0],["2006-05-08",31.8394,32.1748,31.504,32.027,14653300.0],["2006-05-09",32.0384,32.2146,31.9304,32.118,11459800.0],["2006-05-10",32.226,32.2544,31.9759,32.027,9617500.0],["2006-05-11",32.2033,32.2033,31.5552,31.6348,12379000.0],["2006-05-12",31.7201,31.7371,31.271,31.271,13888800.0],["2006-05-15",31.0891,31.6632,30.7253,31.5893,11531400.0],["2006-05-16",31.6064,31.9815,31.5609,31.8565,11485100.0],["2006-05-17",31.5836,31.7883,31.4074,31.4529,10081100.0],["2006-05-18",31.379,31.5666,31.1971,31.2028,7772400.0],["2006-05-19",31.2596,31.2653,30.5547,30.7821,16266300.0],["2006-05-22",30.6741,30.9754,30.6684,30.856,9208200.0],["2006-05-23",30.873,31.2596,30.7309,30.9754,9505900.0],["2006-05-24",31.0152,31.3449,30.8048,31.163,9998700.0],["2006-05-25",31.3392,31.4245,31.1857,31.4131,8082600.0],["2006-05-26",31.379,31.4358,31.1004,31.3392,6442600.0],["2006-05-30",31.1402,31.2767,30.8844,30.9128,6971000.0],["2006-05-31",31.0265,31.0891,30.6968,30.839,11624100.0],["2006-06-01",30.8958,30.9867,30.7139,30.9697,6941200.0],["2006-06-02",30.9072,31.0095,30.5831,30.6684,8577600.0],["2006-06-05",30.5831,30.7196,30.1682,30.2307,7945800.0],["2006-06-06",30.1909,30.4126,29.9863,30.3387,9189300.0],["2006-06-07",30.4694,30.7707,30.2193,30.2648,8439600.0],["2006-06-08",30.4126,31.3221,30.2989,31.1175,15081400.0],["2006-06-09",30.9924,31.2653,30.7594,30.9526,7723700.0],["2006-06-12",31.0209,31.2198,30.7878,30.8731,5924200.0],["2006-06-13",30.8787,31.4074,30.7537,30.7707,10410600.0],["2006-06-14",30.6968,31.2255,30.5774,31.1686,8757100.0],["2006-06-15",31.2482,31.3165,30.6798,31.1971,8548000.0],["2006-06-16",31.2028,31.379,31.1687,31.2767,10789100.0],["2006-06-19",31.8224,31.8338,31.0948,31.1914,11238100.0],["2006-06-20",31.396,31.7428,31.1857,31.595,11377800.0],["2006-06-21",31.5609,31.9418,31.5268,31.7314,8701300.0],["2006-06-22",31.6234,31.7883,31.5609,31.7485,6121900.0],["2006-06-23",31.5836,31.9247,31.5495,31.6803,6917400.0],["2006-06-26",31.686,31.8338,31.4131,31.8281,5617900.0],["2006-06-27",31.4074,31.8337,31.379,31.6916,7336400.0],["2006-06-28",31.6916,31.8451,31.5495,31.703,6487900.0],["2006-06-29",31.9702,32.4022,31.7314,32.3965,10318500.0],["2006-06-30",32.4022,32.5102,31.6064,31.6064,21154000.0],["2006-07-03",31.8451,32.0668,31.8451,32.0043,4592900.0],["2006-07-05",31.6632,31.9133,31.6348,31.794,9146100.0],["2006-07-06",31.8167,32.2601,31.7997,32.0896,7215400.0],["2006-07-07",32.0896,32.2601,31.9759,32.118,6834500.0],["2006-07-10",32.0782,32.4761,32.0782,32.3908,6776600.0],["2006-07-11",32.2771,32.5955,32.2771,32.5443,6104000.0],["2006-07-12",32.5443,32.5898,32.1237,32.1805,7060100.0],["2006-07-13",32.1805,32.2828,32.0611,32.1407,9209400.0],["2006-07-14",31.9986,32.0384,31.4074,31.6405,8959100.0],["2006-07-17",31.6234,31.9304,31.5779,31.7314,6167300.0],["2006-07-18",31.6348,31.7883,31.4358,31.7258,7123000.0],["2006-07-19",31.8972,32.4974,31.7257,32.3774,7938400.0],["2006-07-20",32.2459,32.5775,32.1145,32.3603,5748200.0],["2006-07-21",32.4974,32.5718,31.9658,32.0516,8014400.0],["2006-07-24",32.2116,32.5775,32.0973,32.526,4482400.0],["2006-07-25",32.3546,32.7261,32.1373,32.5146,6701600.0],["2006-07-26",32.3831,32.4517,32.1888,32.3946,7223500.0],["2006-07-27",32.4974,32.5775,32.2402,32.2631,5572500.0],["2006-07-28",32.5089,32.7147,32.3889,32.4746,5886700.0],["2006-07-31",32.2459,32.3888,32.0516,32.1259,7569000.0],["2006-08-01",32.0116,32.0516,31.8401,31.9715,5850700.0],["2006-08-02",33.1434,33.6693,32.8519,33.3206,17707400.0],["2006-08-03",33.4178,34.1209,33.2291,33.9837,12370500.0],["2006-08-04",34.0637,34.1609,33.7779,33.9837,7888800.0],["2006-08-07",33.8065,33.9951,33.635,33.9551,6377400.0],["2006-08-08",34.1552,34.2981,33.8865,34.138,9319300.0],["2006-08-09",34.1838,34.2867,33.9551,34.0352,5617000.0],["2006-08-10",34.0694,34.4639,34.058,34.4467,8648900.0],["2006-08-11",34.2924,34.5553,34.1781,34.4467,8092500.0],["2006-08-14",34.4524,34.7268,34.0923,34.1609,8069500.0],["2006-08-15",34.441,34.6525,34.3553,34.5496,6944700.0],["2006-08-16",34.5153,34.6182,34.4296,34.5382,6605100.0],["2006-08-17",34.3781,34.6639,34.3781,34.4924,6589200.0],["2006-08-18",34.4982,34.5382,34.1723,34.521,6865200.0],["2006-08-21",34.4696,34.8297,34.4582,34.744,5296500.0],["2006-08-22",34.7097,34.9726,34.704,34.8983,6521600.0],["2006-08-23",34.8126,35.127,34.7154,34.824,4746000.0],["2006-08-24",34.8011,35.087,34.7668,34.8983,5346300.0],["2006-08-25",34.7726,34.9669,34.7668,34.7954,4492800.0],["2006-08-28",34.5382,34.9955,34.4239,34.8583,6248600.0],["2006-08-29",34.8697,35.0927,34.7325,34.9841,4940800.0],["2006-08-30",35.127,35.4585,35.0984,35.2984,8797700.0],["2006-08-31",35.1956,35.4585,35.1841,35.3842,6514600.0],["2006-09-01",35.4357,35.4928,35.2985,35.3899,4132300.0],["2006-09-05",35.1556,35.2642,34.9783,35.1898,6288700.0],["2006-09-06",35.1899,35.2527,34.9498,35.1213,4595800.0],["2006-09-07",35.3785,35.4585,35.0641,35.1727,7174000.0],["2006-09-08",35.6357,35.6357,34.9269,34.9498,5725900.0],["2006-09-11",34.9269,35.4985,34.9212,35.3956,9150500.0],["2006-09-12",35.3956,35.5443,35.2985,35.3556,5626800.0],["2006-09-13",35.3442,35.3556,34.5382,34.6182,11058000.0],["2006-09-14",34.3267,34.8526,34.2009,34.7383,8959100.0],["2006-09-15",34.9269,35.2985,34.8126,34.8126,17543900.0],["2006-09-18",34.7154,34.8583,34.5496,34.5839,6676300.0],["2006-09-19",34.481,34.8297,34.4181,34.8183,7318100.0],["2006-09-20",34.9269,35.3156,34.7325,35.2299,6997800.0],["2006-09-21",35.3328,35.4528,35.1156,35.2928,9904700.0],["2006-09-22",35.2413,35.4414,35.1784,35.3328,6795200.0],["2006-09-25",35.1956,35.7272,35.1898,35.6071,8142500.0],["2006-09-26",35.4585,35.8129,35.3899,35.7158,8944100.0],["2006-09-27",35.7158,35.9273,35.6472,35.8587,8292000.0],["2006-09-28",35.6758,35.7558,35.3956,35.59,9379800.0],["2006-09-29",35.5157,35.8358,35.43,35.43,7232500.0],["2006-10-02",35.4357,35.6186,35.3785,35.4642,4732100.0],["2006-10-03",35.3785,35.7272,35.3785,35.6129,8824800.0],["2006-10-04",35.4871,36.316,35.4528,36.2074,15044800.0],["2006-10-05",36.1445,36.436,36.1331,36.3103,8244800.0],["2006-10-06",36.0988,36.1902,35.853,36.0645,7072300.0],["2006-10-09",35.8872,36.0359,35.8644,35.9273,3882500.0],["2006-10-10",35.7901,35.8529,35.4699,35.8529,7689900.0],["2006-10-11",35.6014,35.8244,35.51,35.7158,4826500.0],["2006-10-12",35.7672,35.9387,35.6243,35.6757,5931800.0],["2006-10-13",35.5328,35.55,35.2413,35.5157,7187800.0],["2006-10-16",35.3385,35.5728,35.1555,35.4699,5242700.0],["2006-10-17",35.3213,35.7158,35.3099,35.5843,6684000.0],["2006-10-18",35.7049,36.0956,35.6188,35.9577,7517900.0],["2006-10-19",35.7854,35.9405,35.6992,35.906,5229600.0],["2006-10-20",36.0381,36.1243,35.7049,36.0094,8001100.0],["2006-10-23",35.7796,36.4633,35.7624,36.3541,7354400.0],["2006-10-24",36.1932,36.2909,36.0037,36.1243,6879500.0],["2006-10-25",36.1817,36.423,36.0898,36.2679,5911000.0],["2006-10-26",36.2507,36.5782,36.1358,36.4805,6426000.0],["2006-10-27",36.3713,36.6758,36.2794,36.5149,7173400.0],["2006-10-30",36.5207,36.7792,36.4518,36.6586,8786600.0],["2006-10-31",35.7394,36.4977,35.7394,36.4173,14877300.0],["2006-11-01",36.3082,36.5552,35.9347,36.2162,8882000.0],["2006-11-02",36.1013,36.4173,36.0554,36.3483,8152800.0],["2006-11-03",36.3483,36.4747,36.2507,36.423,5498300.0],["2006-11-06",36.3254,36.6241,36.2622,36.5149,9449400.0],["2006-11-07",36.515,36.986,36.4345,36.8309,7796600.0],["2006-11-08",36.8424,36.9688,36.7333,36.7907,9745400.0],["2006-11-09",36.6873,36.7677,36.3024,36.6528,8202400.0],["2006-11-10",36.7448,36.7677,36.3943,36.5954,6891900.0],["2006-11-13",36.6356,36.6471,36.2794,36.3369,6033000.0],["2006-11-14",36.2967,36.4173,36.0439,36.3081,7899400.0],["2006-11-15",36.2622,36.4633,36.1818,36.2622,5559200.0],["2006-11-16",36.3484,36.6586,36.1933,36.492,4839600.0],["2006-11-17",36.4805,36.6931,36.3656,36.6873,6249100.0],["2006-11-20",36.7103,36.7505,36.5552,36.5897,4624800.0],["2006-11-21",36.4518,36.6011,36.3426,36.3426,5114800.0],["2006-11-22",36.3484,36.5609,36.2277,36.5609,4059300.0],["2006-11-24",36.5609,36.6184,36.423,36.4977,2288000.0],["2006-11-27",36.2909,36.3943,35.9232,36.1013,7182900.0],["2006-11-28",36.0209,36.4001,35.7853,36.2335,7145800.0],["2006-11-29",36.1645,36.3311,35.9577,36.3139,5767900.0],["2006-11-30",36.2162,36.3311,35.9232,36.0726,9011900.0],["2006-12-01",36.199,36.2507,35.7394,36.0151,6604400.0],["2006-12-04",36.2392,36.5092,36.0496,36.4345,7083800.0],["2006-12-05",36.4346,36.7448,36.3656,36.4863,6025100.0],["2006-12-06",36.5207,36.6586,36.3599,36.6528,5547900.0],["2006-12-07",36.739,36.7907,36.5839,36.6528,6999200.0],["2006-12-08",36.5954,36.8712,36.5207,36.7046,4695400.0],["2006-12-11",36.5954,36.785,36.5379,36.693,3858400.0],["2006-12-12",36.7218,36.8022,36.4518,36.5954,7022300.0],["2006-12-13",36.6126,36.739,36.3369,36.423,6102100.0],["2006-12-14",36.3656,36.6413,36.3541,36.3943,5850500.0],["2006-12-15",36.4747,36.9056,36.4058,36.8309,11542200.0],["2006-12-18",36.7792,36.9229,36.5667,36.8597,5769300.0],["2006-12-19",36.6069,37.0263,36.5954,36.9918,6102700.0],["2006-12-20",36.9401,37.0435,36.7792,37.0378,4477700.0],["2006-12-21",36.9401,37.055,36.7218,36.7965,6066400.0],["2006-12-22",36.8999,36.9114,36.6241,36.6528,4390700.0],["2006-12-26",36.5782,36.9228,36.5379,36.8769,4020000.0],["2006-12-27",36.9975,37.101,36.9114,37.009,5246800.0],["2006-12-28",36.8654,37.1239,36.8367,37.0435,3901900.0],["2006-12-29",36.9746,37.1871,36.8252,36.9229,4421700.0],["2007-01-03",36.6069,37.1469,36.5954,37.078,9717900.0],["2007-01-04",36.9631,37.055,36.6241,36.7965,8711400.0],["2007-01-05",36.6931,36.7677,36.3886,36.4805,9907900.0],["2007-01-08",36.5322,36.6414,36.3254,36.5609,11068200.0],["2007-01-09",36.4173,36.6528,36.2564,36.469,10823800.0],["2007-01-10",36.3483,36.9573,36.3369,36.9056,8139400.0],["2007-01-11",36.8597,37.2274,36.8252,37.1354,6593000.0],["2007-01-12",36.9975,37.3422,36.9975,37.3422,7904200.0],["2007-01-16",37.2905,37.3422,37.1814,37.3422,10397100.0],["2007-01-17",37.6424,37.9426,37.4346,37.729,11403700.0],["2007-01-18",37.6655,37.8964,36.7592,37.8329,8679900.0],["2007-01-19",37.9195,38.2716,37.8329,38.1504,9241500.0],["2007-01-22",38.0696,38.1158,37.6135,37.9368,9324800.0],["2007-01-23",38.0984,38.0984,37.6886,37.8906,5763600.0],["2007-01-24",37.8387,37.9484,37.5789,37.8156,6366500.0],["2007-01-25",37.729,37.804,37.3365,37.475,6800500.0],["2007-01-26",37.5212,37.602,37.2326,37.4404,6829500.0],["2007-01-29",37.654,37.8387,37.4231,37.4519,9458300.0],["2007-01-30",37.1806,37.4,36.7592,37.2845,12003400.0],["2007-01-31",37.2326,37.6135,37.0017,37.4461,8933600.0],["2007-02-01",37.4635,37.804,37.3365,37.7175,8122900.0],["2007-02-02",37.856,37.8906,37.5731,37.7175,6379400.0],["2007-02-05",37.5905,37.7636,37.4808,37.6078,6368900.0],["2007-02-06",37.6078,37.6713,37.221,37.2845,8342400.0],["2007-02-07",37.4173,37.4923,37.146,37.221,6747400.0],["2007-02-08",37.0074,37.3769,37.0017,37.2845,5783700.0],["2007-02-09",37.2845,37.4173,37.0709,37.1922,5252100.0],["2007-02-12",37.1517,37.2845,36.9786,37.0363,8014100.0],["2007-02-13",37.0363,37.3711,36.9786,37.3538,8843900.0],["2007-02-14",37.4346,37.5616,37.3018,37.4519,5969000.0],["2007-02-15",37.4057,37.7521,37.4057,37.5154,5174100.0],["2007-02-16",37.4577,37.8098,37.4057,37.5616,8158200.0],["2007-02-20",37.3769,37.5616,37.1517,37.4519,9201400.0],["2007-02-21",37.3769,37.5154,37.1286,37.3422,5655600.0],["2007-02-22",37.221,37.3653,37.1229,37.3538,6321700.0],["2007-02-23",37.3942,37.4808,37.2095,37.4173,5536700.0],["2007-02-26",37.3249,37.5154,37.1287,37.1979,6545300.0],["2007-02-27",37.1229,37.3653,35.3565,35.3565,16527200.0],["2007-02-28",36.0781,36.8112,35.9337,36.6495,17275300.0],["2007-03-01",36.2224,37.0132,36.2224,36.7592,11245000.0],["2007-03-02",36.5687,36.7765,36.1935,36.459,9275000.0],["2007-03-05",36.2743,36.713,36.1704,36.2455,9904800.0],["2007-03-06",36.3667,36.4071,36.0492,36.332,11971600.0],["2007-03-07",36.2512,36.3955,35.801,35.8356,10622400.0],["2007-03-08",35.9568,36.0665,35.7144,35.9684,8996800.0],["2007-03-09",36.0203,36.1935,35.7894,35.8818,9194400.0],["2007-03-12",35.8414,36.0203,35.7779,35.8414,5979700.0],["2007-03-13",35.6451,35.8587,35.293,35.3103,11281200.0],["2007-03-14",35.4142,35.5528,34.8774,35.42,10522000.0],["2007-03-15",35.5355,35.8183,35.3565,35.7375,12711000.0],["2007-03-16",35.8702,35.8818,35.4892,35.5643,12357900.0],["2007-03-19",35.6278,35.876,35.622,35.7779,5646600.0],["2007-03-20",35.7779,35.9857,35.674,35.9511,6516400.0],["2007-03-21",35.9857,36.3667,35.876,36.3436,8562700.0],["2007-03-22",36.6553,36.8862,36.4821,36.8573,14690800.0],["2007-03-23",36.6726,36.9324,36.6265,36.8285,7081600.0],["2007-03-26",36.713,36.8977,36.5225,36.8862,7491800.0],["2007-03-27",36.6842,36.8054,36.459,36.5225,8039100.0],["2007-03-28",36.6438,36.6438,36.1704,36.3725,7296800.0],["2007-03-29",36.6496,36.6553,36.309,36.5168,5366300.0],["2007-03-30",36.4302,36.5976,35.7894,36.459,8527800.0],["2007-04-02",36.4937,36.5687,36.1646,36.3782,6484000.0],["2007-04-03",36.4937,36.6207,36.2166,36.309,11410000.0],["2007-04-04",36.4244,36.511,36.2801,36.3955,9728200.0],["2007-04-05",36.257,36.4706,36.257,36.3667,6453000.0],["2007-04-09",36.384,36.5976,36.2628,36.5168,7690700.0],["2007-04-10",36.5052,36.6784,36.4302,36.4879,6554400.0],["2007-04-11",36.4879,36.4937,36.2224,36.3898,9100200.0],["2007-04-12",36.384,36.7073,36.309,36.6669,7570100.0],["2007-04-13",36.6669,36.6669,36.4475,36.586,6548000.0],["2007-04-16",36.6553,36.8285,36.5341,36.7881,8574400.0],["2007-04-17",36.7015,36.9901,36.6726,36.8862,12344700.0],["2007-04-18",36.7419,36.8862,36.5918,36.8054,8303800.0],["2007-04-19",36.8112,37.0536,36.6553,36.7246,8840500.0],["2007-04-20",36.9382,36.9439,36.6495,36.8285,18753200.0],["2007-04-23",36.8285,36.9439,36.6842,36.7303,6754000.0],["2007-04-24",36.6438,36.7939,36.2339,36.7881,10107400.0],["2007-04-25",36.7707,37.0028,36.759,36.8751,7323400.0],["2007-04-26",36.7184,36.8461,36.5211,36.5617,9165200.0],["2007-04-27",36.5153,36.6894,36.3411,36.5559,9744800.0],["2007-04-30",36.7765,37.5833,36.7707,37.3801,19243300.0],["2007-05-01",36.6894,36.7126,36.3527,36.5443,18845800.0],["2007-05-02",36.6894,36.6894,36.167,36.2018,19498800.0],["2007-05-03",36.3528,36.3934,35.8942,35.9871,17770600.0],["2007-05-04",36.1322,36.2599,35.842,36.2251,12431700.0],["2007-05-07",36.3411,36.4456,35.9871,36.0916,12124700.0],["2007-05-08",35.8884,35.9697,35.6969,35.842,16578900.0],["2007-05-09",35.6969,36.1438,35.6504,35.9929,10520000.0],["2007-05-10",35.9929,36.0161,35.4299,35.6911,14107600.0],["2007-05-11",35.7955,35.9,35.6504,35.7839,8479000.0],["2007-05-14",35.842,35.929,35.7317,35.8245,8754800.0],["2007-05-15",35.8246,36.5037,35.8246,36.0277,14855900.0],["2007-05-16",36.1612,36.9216,36.0509,36.7533,15809800.0],["2007-05-17",36.5965,36.91,36.4282,36.7823,10088800.0],["2007-05-18",36.8577,37.3975,36.7126,36.8461,16434000.0],["2007-05-21",36.7416,36.8345,36.5733,36.7242,9699500.0],["2007-05-22",36.5733,36.7533,36.4514,36.5675,9681300.0],["2007-05-23",36.5849,36.8171,36.5791,36.6256,7685800.0],["2007-05-24",36.7765,36.7997,36.4688,36.4921,8971500.0],["2007-05-25",36.7416,36.7939,36.4804,36.5443,9440800.0],["2007-05-29",36.5153,37.0377,36.5095,36.9448,9891900.0],["2007-05-30",36.7997,37.0609,36.701,37.0609,10316200.0],["2007-05-31",37.0028,37.1015,36.7533,36.8868,8615300.0],["2007-06-01",36.8868,37.0203,36.5443,36.8461,9025800.0],["2007-06-04",36.8345,36.8577,36.4804,36.6778,11481300.0],["2007-06-05",36.6198,36.9912,36.6023,36.8345,13480400.0],["2007-06-06",36.7707,36.9158,36.6662,36.6778,9903700.0],["2007-06-07",36.3411,36.4282,36.0567,36.1728,21180400.0],["2007-06-08",36.196,36.6836,36.0915,36.6081,15468500.0],["2007-06-11",36.4514,36.6894,36.4224,36.5965,8119600.0],["2007-06-12",36.3934,36.5675,36.0799,36.0799,10403400.0],["2007-06-13",36.1554,36.463,35.9987,36.2018,15511000.0],["2007-06-14",36.1554,36.3353,36.0451,36.2308,11103000.0],["2007-06-15",36.3702,36.4514,36.1322,36.3179,17155500.0],["2007-06-18",36.2773,36.2773,35.8245,35.8536,15244900.0],["2007-06-19",35.8768,35.9348,35.4647,35.8826,19293000.0],["2007-06-20",35.8826,36.2715,35.8826,35.9522,18520400.0],["2007-06-21",36.0045,36.2192,35.7549,35.9174,13153300.0],["2007-06-22",35.9174,35.9697,35.4008,35.424,19720000.0],["2007-06-25",35.4647,35.7143,35.3196,35.4531,11690800.0],["2007-06-26",35.5227,35.7491,35.4008,35.5169,14784000.0],["2007-06-27",35.4937,35.662,35.3544,35.6562,10475800.0],["2007-06-28",35.7549,35.871,35.4357,35.6156,9235900.0],["2007-06-29",35.6678,35.8129,35.2673,35.5169,11984900.0],["2007-07-02",35.6098,35.871,35.6098,35.8362,9868700.0],["2007-07-03",35.6678,35.929,35.6678,35.8652,5091700.0],["2007-07-05",35.9464,35.9464,35.6388,35.7955,11880600.0],["2007-07-06",35.6969,35.7723,35.6098,35.6852,8197100.0],["2007-07-09",35.6852,35.7955,35.6446,35.7085,12073500.0],["2007-07-10",35.7201,35.8129,35.4124,35.424,12677700.0],["2007-07-11",35.4415,35.7955,35.3428,35.7317,12056600.0],["2007-07-12",35.7375,36.5617,35.7317,36.5269,17559900.0],["2007-07-13",36.3295,36.5675,36.1322,36.3702,12006400.0],["2007-07-16",36.196,36.8577,36.1032,36.6546,12873100.0],["2007-07-17",36.5907,36.8345,36.3818,36.3818,13777400.0],["2007-07-18",36.4226,36.7612,36.2008,36.5335,11066000.0],["2007-07-19",36.4693,36.8487,36.4693,36.6503,8714300.0],["2007-07-20",36.3293,36.7087,36.2475,36.2767,12207800.0],["2007-07-23",36.3584,37.1873,36.3584,36.9713,9577000.0],["2007-07-24",36.5219,37.5783,36.5102,36.7495,14793500.0],["2007-07-25",36.7262,37.1056,36.5335,36.7612,13581900.0],["2007-07-26",36.3759,37.2456,36.3643,36.516,22062300.0],["2007-07-27",36.3934,37.0122,36.3643,36.6678,16874600.0],["2007-07-30",36.4868,37.0881,36.2183,36.9305,14882700.0],["2007-07-31",36.8079,36.8837,36.0374,36.1074,15470800.0],["2007-08-01",35.909,37.0589,35.8973,36.8662,14824200.0],["2007-08-02",36.802,37.1172,36.5627,36.948,11878500.0],["2007-08-03",36.9188,37.1698,36.3876,36.7028,20336700.0],["2007-08-06",36.7729,37.9403,36.7437,37.9403,18583700.0],["2007-08-07",37.4908,38.4014,37.4908,38.0745,19227700.0],["2007-08-08",38.1445,38.378,37.7068,38.0336,13785200.0],["2007-08-09",37.3624,38.9617,37.3565,37.9227,19540900.0],["2007-08-10",37.5375,38.4597,37.52,38.1679,17234900.0],["2007-08-13",38.057,38.1737,37.3624,37.52,15379400.0],["2007-08-14",37.4908,37.6192,37.0764,37.1931,10928800.0],["2007-08-15",37.3274,37.8235,36.9713,37.053,12162400.0],["2007-08-16",36.4985,37.8177,36.4985,37.374,22611500.0],["2007-08-17",37.8819,38.2029,37.4558,38.1445,19957300.0],["2007-08-20",38.0278,38.4072,37.7768,37.9461,9519000.0],["2007-08-21",37.7359,37.9286,37.4791,37.625,9745800.0],["2007-08-22",37.8702,38.0045,37.5842,37.7885,9600400.0],["2007-08-23",37.9344,38.0453,37.6717,37.9636,10711600.0],["2007-08-24",38.1212,38.4948,37.9986,38.4831,8496800.0],["2007-08-27",38.3313,38.3722,37.8877,38.0745,7794300.0],["2007-08-28",38.0278,38.162,37.4733,37.7651,10828200.0],["2007-08-29",37.876,38.092,37.6484,38.0103,8875500.0],["2007-08-30",37.8293,38.1212,37.6542,37.9461,8297200.0],["2007-08-31",38.0161,38.2963,37.8702,38.1212,8392900.0],["2007-09-04",37.9636,38.2554,37.876,38.2029,8808600.0],["2007-09-05",38.162,38.3196,37.8994,38.2087,8978200.0],["2007-09-06",38.0219,38.6874,37.9928,38.5881,11114600.0],["2007-09-07",38.343,38.7166,38.1737,38.2146,11491200.0],["2007-09-10",38.2613,38.5823,38.1912,38.4656,8823000.0],["2007-09-11",38.6932,39.1076,38.4364,39.1018,12452300.0],["2007-09-12",39.0493,39.3411,38.8391,39.2886,9591100.0],["2007-09-13",39.2944,39.5279,39.201,39.3761,8547100.0],["2007-09-14",39.1076,39.6038,39.0726,39.5804,8319800.0],["2007-09-17",39.3937,39.8606,39.2594,39.6622,10281900.0],["2007-09-18",39.8606,40.3159,39.6271,40.0882,15487900.0],["2007-09-19",40.2458,40.275,39.7497,40.1524,15034600.0],["2007-09-20",39.9773,40.4618,39.954,40.2634,9045200.0],["2007-09-21",40.6661,40.8237,40.2634,40.5027,16085200.0],["2007-09-24",40.4618,40.8587,40.3334,40.742,11617600.0],["2007-09-25",40.5085,41.0572,40.5085,40.7712,9845200.0],["2007-09-26",40.8062,41.2848,40.6603,41.1564,10491400.0],["2007-09-27",41.1564,41.2381,40.7595,40.9171,8618800.0],["2007-09-28",40.8295,41.1447,40.8062,41.0572,9747600.0],["2007-10-01",41.1155,41.4424,41.0922,41.3899,11500200.0],["2007-10-02",41.3549,41.4424,41.063,41.2848,9366500.0],["2007-10-03",41.279,41.3665,40.993,41.098,8697700.0],["2007-10-04",40.9754,41.4833,40.9754,41.3432,11694600.0],["2007-10-05",41.384,41.6292,41.1973,41.3432,10286200.0],["2007-10-08",40.8879,41.3957,40.8879,41.2731,6046800.0],["2007-10-09",41.5475,41.6467,41.1506,41.4891,8256800.0],["2007-10-10",41.53,41.8802,41.5183,41.6759,7719800.0],["2007-10-11",41.8218,42.0144,41.6817,41.8919,9204200.0],["2007-10-12",41.9852,42.0261,41.7926,41.851,8210600.0],["2007-10-15",41.8218,41.9677,41.2498,41.4424,8233500.0],["2007-10-16",41.4308,41.7635,41.1739,41.3374,9637700.0],["2007-10-17",41.4371,41.5544,41.2376,41.4077,11854600.0],["2007-10-18",41.3843,41.6483,41.355,41.5896,8079900.0],["2007-10-19",41.6482,41.9591,41.4195,41.5309,15979700.0],["2007-10-22",41.4136,41.7186,41.3608,41.6834,9040800.0],["2007-10-23",41.748,41.8594,41.4371,41.8008,7704700.0],["2007-10-24",41.7421,41.9357,41.4312,41.8711,10096300.0],["2007-10-25",41.7714,42.0471,41.7304,41.8536,10406100.0],["2007-10-26",42.0002,42.0941,41.7186,42.0882,9320000.0],["2007-10-29",42.2055,42.3463,42.0002,42.1351,11479700.0],["2007-10-30",40.786,41.003,39.8298,40.4457,25799200.0],["2007-10-31",40.6804,40.9971,40.4985,40.7801,14144500.0],["2007-11-01",40.6041,40.9737,40.2346,40.2346,15104800.0],["2007-11-02",40.5044,40.9209,40.3929,40.7977,11447900.0],["2007-11-05",40.7038,41.6013,40.698,41.1672,12740000.0],["2007-11-06",41.2963,41.4371,41.1027,41.3374,8733700.0],["2007-11-07",41.3198,41.6365,40.61,40.7214,11873500.0],["2007-11-08",40.9209,41.66,40.5337,41.5544,14437100.0],["2007-11-09",41.3843,41.6482,41.2376,41.308,11899000.0],["2007-11-12",41.3198,41.9298,41.267,41.5133,10793800.0],["2007-11-13",41.8008,42.0941,41.5133,41.9826,12264600.0],["2007-11-14",42.2231,42.3815,41.7656,41.965,11907300.0],["2007-11-15",41.8829,42.5223,41.8301,42.1351,11440000.0],["2007-11-16",42.5047,42.9681,42.3228,42.9329,15145900.0],["2007-11-19",42.7452,42.9915,42.3991,42.7158,11337900.0],["2007-11-20",42.8097,43.32,42.5047,42.9446,12771000.0],["2007-11-21",42.8508,43.2907,42.2876,42.3874,10381700.0],["2007-11-23",42.751,42.7745,42.4108,42.7393,4592500.0],["2007-11-26",42.8214,43.144,42.1879,42.3463,13661100.0],["2007-11-27",42.6513,43.1851,42.3932,42.8977,13090300.0],["2007-11-28",42.8156,43.4315,42.5399,43.3553,13638700.0],["2007-11-29",43.3025,43.584,43.0268,43.496,7878900.0],["2007-11-30",43.76,43.76,43.0267,43.408,13784500.0],["2007-12-03",43.408,43.5547,42.9505,43.1265,9036200.0],["2007-12-04",42.9564,43.2907,42.8449,42.9916,9185600.0],["2007-12-05",43.2027,43.4549,42.7686,43.2966,9682600.0],["2007-12-06",43.279,43.5488,43.1089,43.5136,8469600.0],["2007-12-07",43.5488,43.889,43.4432,43.4784,7692200.0],["2007-12-10",43.5078,43.76,43.455,43.6016,6521600.0],["2007-12-11",43.7541,43.9418,43.2673,43.3142,13287400.0],["2007-12-12",43.7893,44.1002,43.5429,43.801,13647300.0],["2007-12-13",43.672,43.9946,43.4667,43.6427,10568700.0],["2007-12-14",43.6251,43.7013,43.32,43.3494,13648100.0],["2007-12-17",43.2497,43.3728,42.8742,42.9622,13268800.0],["2007-12-18",43.2027,43.2027,42.5399,42.7276,10732100.0],["2007-12-19",42.6924,43.1851,42.622,42.8097,8169000.0],["2007-12-20",43.0444,43.1089,42.8214,42.9329,7362200.0],["2007-12-21",43.0619,43.6016,43.0209,43.455,16176800.0],["2007-12-24",43.4256,43.6661,43.232,43.3728,2827000.0],["2007-12-26",43.3494,43.5253,43.2731,43.4315,6433800.0],["2007-12-27",43.2907,43.5605,43.1851,43.3435,6901300.0],["2007-12-28",43.4432,43.6955,43.3024,43.5547,6637900.0],["2007-12-31",43.5547,43.5606,42.9564,43.0678,7996700.0],["2008-01-02",43.1675,43.1675,42.1586,42.4167,12255300.0],["2008-01-03",42.4754,43.015,42.2348,42.4167,11162800.0],["2008-01-04",42.0589,42.8156,42.0589,42.2466,10049000.0],["2008-01-07",42.3756,42.6279,42.1762,42.5223,11916000.0],["2008-01-08",42.6455,43.2966,42.2348,42.6337,17169100.0],["2008-01-09",42.5516,43.1734,42.27,42.5516,14875400.0],["2008-01-10",42.2759,42.7335,42.2759,42.5164,13039700.0],["2008-01-11",42.4108,42.4108,41.0675,41.1672,18046500.0],["2008-01-14",41.5427,41.5837,41.0675,41.2318,13145800.0],["2008-01-15",41.0617,41.5251,40.61,40.8857,12660600.0],["2008-01-16",40.8267,41.2453,40.5437,40.585,14936800.0],["2008-01-17",40.6498,40.9505,40.0013,40.131,15130900.0],["2008-01-18",40.3256,40.473,39.3234,39.5887,17975000.0],["2008-01-22",37.8436,38.8694,37.03,38.3978,25636100.0],["2008-01-23",36.9887,39.2054,36.9887,39.0522,18489400.0],["2008-01-24",39.288,39.3705,38.5275,38.9991,12026900.0],["2008-01-25",39.4,39.4,38.4921,38.5039,13000400.0],["2008-01-28",38.6336,38.7338,38.2622,38.4921,12868600.0],["2008-01-29",38.6572,38.6748,38.1148,38.1324,12683500.0],["2008-01-30",38.1442,38.8694,38.0853,38.3742,12264900.0],["2008-01-31",37.6078,38.8812,37.6019,38.5687,19878500.0],["2008-02-01",38.9991,39.3116,38.5805,38.9402,12166500.0],["2008-02-04",39.2408,39.512,38.9991,38.9991,10343000.0],["2008-02-05",38.946,39.0934,38.3093,38.3447,14270600.0],["2008-02-06",38.3329,38.5923,38.2091,38.5039,13839800.0],["2008-02-07",38.3683,39.1111,38.3683,38.7751,16197800.0],["2008-02-08",38.6454,38.7633,38.2327,38.3329,9271000.0],["2008-02-11",38.268,38.9283,38.1619,38.9107,10332800.0],["2008-02-12",39.1642,39.7361,38.9578,39.5946,11107400.0],["2008-02-13",39.7302,39.9365,39.3646,39.5002,11051700.0],["2008-02-14",39.5828,39.7655,39.0639,39.2821,10952100.0],["2008-02-15",39.2821,39.4413,38.9991,39.0875,11755100.0],["2008-02-19",39.4589,39.4589,38.9696,39.0934,10404000.0],["2008-02-20",38.9991,39.0463,38.6866,39.0109,10843400.0],["2008-02-21",39.0699,39.1052,38.7869,38.8871,11931400.0],["2008-02-22",39.0227,39.1465,38.5274,39.0345,11139700.0],["2008-02-25",38.9814,39.6063,38.9401,39.3115,11879700.0],["2008-02-26",39.2054,40.0426,39.117,39.9011,11259700.0],["2008-02-27",39.5828,39.8775,39.5061,39.624,11769800.0],["2008-02-28",39.3587,39.5592,39.2703,39.4825,11149300.0],["2008-02-29",39.2349,39.4766,38.9342,39.0168,14640200.0],["2008-03-03",38.9991,39.1406,38.6336,39.117,11568500.0],["2008-03-04",38.8812,39.0581,38.6336,38.9402,16500300.0],["2008-03-05",39.0816,39.5945,38.9401,39.3233,11694500.0],["2008-03-06",39.2055,39.4354,39.0993,39.2113,9957900.0],["2008-03-07",38.9814,39.1111,38.7161,38.7927,13753900.0],["2008-03-10",38.7633,38.8635,38.663,38.7692,13774100.0],["2008-03-11",38.7986,39.3528,38.7986,39.2998,14169500.0],["2008-03-12",39.288,39.8716,39.288,39.5238,9641200.0],["2008-03-13",39.4059,39.8716,39.2585,39.7125,16206400.0],["2008-03-14",39.9188,39.9188,38.9106,39.3469,19283500.0],["2008-03-17",38.9107,39.8834,38.9107,39.5297,17066600.0],["2008-03-18",39.9719,40.4081,39.5887,40.4081,14680900.0],["2008-03-19",40.526,40.6086,39.9601,39.9777,15093900.0],["2008-03-20",40.3787,40.9093,40.0898,40.8975,16523000.0],["2008-03-24",41.092,41.2689,40.7147,41.2512,10100000.0],["2008-03-25",41.2571,41.2571,40.868,40.9977,10581200.0],["2008-03-26",40.868,41.2099,40.7147,41.0566,8431200.0],["2008-03-27",41.0861,41.3279,40.868,40.9211,11899700.0],["2008-03-28",41.0036,41.2925,40.8975,40.9387,7432200.0],["2008-03-31",41.0095,41.375,40.6204,41.3102,13745600.0],["2008-04-01",41.5106,41.9764,41.1805,41.941,11590300.0],["2008-04-02",41.8938,41.9351,41.4281,41.5519,10209400.0],["2008-04-03",41.3868,41.6226,41.1392,41.546,9580000.0],["2008-04-04",41.546,41.8113,41.2984,41.6226,10160300.0],["2008-04-07",41.8408,41.8408,41.3278,41.5696,9465400.0],["2008-04-08",41.2748,41.6639,41.2276,41.6521,8748100.0],["2008-04-09",41.3573,41.4458,41.0567,41.3927,11440400.0],["2008-04-10",41.3219,41.6757,41.2394,41.375,9656800.0],["2008-04-11",41.1215,41.546,41.1215,41.2689,11862200.0],["2008-04-14",41.3396,41.5342,41.1274,41.3396,9079300.0],["2008-04-15",41.4988,41.5047,41.151,41.4045,8604100.0],["2008-04-16",41.9085,41.9085,40.8946,41.0724,19498400.0],["2008-04-17",40.7463,40.7641,39.9044,40.0585,21014000.0],["2008-04-18",40.2839,40.3194,39.6435,39.8273,18345800.0],["2008-04-21",39.6731,40.3313,39.5723,40.2008,10496700.0],["2008-04-22",40.0289,40.1712,39.8154,40.0051,13148900.0],["2008-04-23",40.2423,40.2423,39.5783,39.8273,14184800.0],["2008-04-24",39.7561,40.017,39.602,39.6257,12614800.0],["2008-04-25",39.8866,39.8866,39.2343,39.4597,13674700.0],["2008-04-28",39.5012,39.6672,39.1513,39.2581,18166400.0],["2008-04-29",39.2581,39.347,39.015,39.0743,16567800.0],["2008-04-30",39.7561,40.6099,39.6494,39.7561,21859500.0],["2008-05-01",39.7443,40.0111,39.4419,39.7443,13493700.0],["2008-05-02",39.7858,39.9044,39.347,39.6079,13290300.0],["2008-05-05",39.5486,39.6672,39.264,39.519,10193200.0],["2008-05-06",39.2581,39.6553,39.2581,39.519,9819900.0],["2008-05-07",39.4834,39.7443,38.9557,39.015,13045900.0],["2008-05-08",39.1928,39.2877,38.9438,39.0861,10081900.0],["2008-05-09",38.9082,39.009,38.5999,38.6651,9756700.0],["2008-05-12",38.7956,38.9853,38.5406,38.7481,11162200.0],["2008-05-13",38.8371,39.2047,38.6888,38.9735,10942500.0],["2008-05-14",39.0921,39.4241,38.76,38.8371,13205200.0],["2008-05-15",38.7066,39.3529,38.6118,39.347,11877400.0],["2008-05-16",39.3944,39.7087,39.3826,39.5782,12286200.0],["2008-05-19",39.436,39.7087,39.3707,39.6435,9182900.0],["2008-05-20",39.5071,39.6079,38.9794,39.0505,11931600.0],["2008-05-21",39.181,39.181,38.5465,38.6414,11650300.0],["2008-05-22",38.7304,39.0209,38.5762,38.9082,8639100.0],["2008-05-23",38.7659,38.9853,38.5999,38.7007,8415300.0],["2008-05-27",38.7659,38.8371,38.4873,38.5821,10901600.0],["2008-05-28",38.7304,38.7897,38.3983,38.4635,10195500.0],["2008-05-29",38.4695,38.9853,38.3924,38.8193,10548200.0],["2008-05-30",38.8549,39.2106,38.7304,39.1632,9761700.0],["2008-06-02",39.0861,39.0861,38.5051,38.7541,9980200.0],["2008-06-03",38.8134,38.9201,38.511,38.7837,11417400.0],["2008-06-04",39.1335,39.4715,38.8964,39.4004,12590900.0],["2008-06-05",39.4656,39.6197,39.1928,39.5308,10784800.0],["2008-06-06",39.3411,39.3589,38.6948,38.76,16364700.0],["2008-06-09",38.7481,39.2403,38.6711,39.1751,12983000.0],["2008-06-10",38.9142,39.8154,38.9142,39.5249,13803400.0],["2008-06-11",39.3885,39.6198,39.1454,39.2522,12619500.0],["2008-06-12",39.3707,39.5783,39.1691,39.4063,11939500.0],["2008-06-13",39.5901,39.6138,39.181,39.4004,10941500.0],["2008-06-16",39.2818,39.3766,38.9972,39.0743,12204700.0],["2008-06-17",39.1158,39.2877,38.9794,39.015,8220900.0],["2008-06-18",38.8905,39.1039,38.4932,38.5406,11511700.0],["2008-06-19",38.511,38.8786,38.3687,38.4813,11544300.0],["2008-06-20",38.3331,38.5881,37.414,37.4496,21461900.0],["2008-06-23",37.6097,37.7105,37.2006,37.3133,10507400.0],["2008-06-24",37.248,37.5089,37.0108,37.2717,11172200.0],["2008-06-25",37.4378,37.9833,37.254,37.6453,12888400.0],["2008-06-26",37.4852,37.8765,36.8982,36.91,15244000.0],["2008-06-27",36.8745,37.1294,35.8665,35.8665,21773200.0],["2008-06-30",35.9851,36.3823,35.8368,36.0562,14977700.0],["2008-07-01",35.9021,36.7677,35.6056,36.75,19060400.0],["2008-07-02",36.7322,37.3192,36.5543,37.1709,18876400.0],["2008-07-03",37.1769,37.8825,37.1709,37.752,11550400.0],["2008-07-07",37.835,37.835,37.1176,37.3014,18716900.0],["2008-07-08",37.1591,37.924,37.1591,37.7461,18142100.0],["2008-07-09",37.9062,38.3212,37.5978,37.8291,15553100.0],["2008-07-10",37.7757,38.1374,37.5682,38.0781,17753500.0],["2008-07-11",37.9062,38.1196,37.4615,37.6216,21841200.0],["2008-07-14",37.8884,38.173,37.7224,37.9062,14939400.0],["2008-07-15",36.9693,39.9696,36.7796,38.1552,25356900.0],["2008-07-16",38.0239,38.2805,37.8151,38.1194,19482200.0],["2008-07-17",38.1671,38.2328,37.7077,38.1194,15878800.0],["2008-07-18",38.1671,38.1671,37.7376,37.9881,15478100.0],["2008-07-21",38.1433,38.1433,37.833,37.9703,9811300.0],["2008-07-22",37.9762,38.6027,37.9046,38.2447,13192200.0],["2008-07-23",38.3342,38.7459,38.0776,38.6027,11255000.0],["2008-07-24",38.6027,38.8831,38.4297,38.4893,11091700.0],["2008-07-25",38.555,38.7638,38.3402,38.4595,11002700.0],["2008-07-28",38.4177,38.4535,37.9762,38.0836,12599100.0],["2008-07-29",38.1552,39.1456,38.0657,39.1039,16520700.0],["2008-07-30",39.0382,39.8318,39.0382,39.7184,13648100.0],["2008-07-31",39.3903,39.6408,38.9308,39.0681,14043700.0],["2008-08-01",39.2172,39.3664,38.6146,38.7519,11147400.0],["2008-08-04",38.8533,39.6766,38.722,39.2709,12657600.0],["2008-08-05",39.5036,40.6313,39.2709,40.5537,20383200.0],["2008-08-06",40.5418,40.6432,40.148,40.4344,13002200.0],["2008-08-07",40.4702,40.6909,40.0167,40.2614,10964600.0],["2008-08-08",39.9809,41.6933,39.8556,41.5441,15116500.0],["2008-08-11",41.5382,41.6993,40.0167,41.4248,10843500.0],["2008-08-12",41.2995,42.0811,41.2279,41.9677,14375000.0],["2008-08-13",41.8962,41.9081,41.2876,41.5262,10701100.0],["2008-08-14",41.4964,42.0513,41.2339,41.5919,9447400.0],["2008-08-15",42.0572,42.9462,41.5919,42.7195,17615400.0],["2008-08-18",42.5525,42.9582,42.3794,42.5226,12509100.0],["2008-08-19",42.3735,42.7911,42.1527,42.1945,12332900.0],["2008-08-20",42.1706,42.2183,41.574,41.9439,10981000.0],["2008-08-21",41.6635,41.8305,41.3413,41.7052,9722500.0],["2008-08-22",41.8067,42.8389,41.8067,42.7255,11870400.0],["2008-08-25",42.5584,42.6181,41.7172,41.8424,9493700.0],["2008-08-26",41.7828,41.9797,41.5143,41.6694,8432900.0],["2008-08-27",41.574,41.9081,41.395,41.8007,8307800.0],["2008-08-28",41.9737,42.4809,41.6515,42.3675,8106700.0],["2008-08-29",42.1885,42.4093,41.6098,41.6277,9569400.0],["2008-09-02",41.9737,42.6181,41.8544,42.0453,11255200.0],["2008-09-03",42.0155,42.6599,41.8723,42.6121,10433900.0],["2008-09-04",42.457,42.6718,41.9857,42.0274,12298000.0],["2008-09-05",41.9976,42.4033,41.6038,42.2303,11578800.0],["2008-09-08",42.5584,43.2446,42.5465,43.1789,16521200.0],["2008-09-09",42.7553,43.2326,42.642,42.8925,18542200.0],["2008-09-10",42.8687,43.877,42.8448,43.1909,19047700.0],["2008-09-11",42.8388,43.6503,42.7076,43.6025,16200400.0],["2008-09-12",43.1551,43.704,43.1551,43.6443,11378700.0],["2008-09-15",43.161,43.8949,43.0417,43.0417,19748500.0],["2008-09-16",42.6718,43.5548,42.5405,42.9582,21425800.0],["2008-09-17",42.7672,42.9701,42.2661,42.3257,25324200.0],["2008-09-18",42.4928,43.5309,42.0035,42.5465,28178600.0],["2008-09-19",43.2923,43.4056,40.6611,41.9797,28562500.0],["2008-09-22",41.7709,42.0035,40.4284,40.5955,14998700.0],["2008-09-23",40.6551,41.5501,40.0167,40.142,15133400.0],["2008-09-24",40.2315,41.0907,40.1003,41.0131,13053800.0],["2008-09-25",41.1802,41.8842,40.5955,40.8759,17513200.0],["2008-09-26",40.4642,41.4188,40.4642,41.0728,13417000.0],["2008-09-29",40.6611,41.4666,39.3783,39.8258,23388500.0],["2008-09-30",40.0883,41.7171,40.0048,41.5799,23102600.0],["2008-10-01",41.3711,42.6241,41.3711,42.5226,17760000.0],["2008-10-02",42.3078,42.9224,42.0751,42.6241,21833600.0],["2008-10-03",42.3735,42.8389,41.8067,42.3735,22923700.0],["2008-10-06",41.6277,42.0393,39.9869,40.9177,25914800.0],["2008-10-07",41.1861,41.5799,39.4261,39.5275,23857700.0],["2008-10-08",39.2471,41.1742,38.4595,39.438,37290900.0],["2008-10-09",39.4618,39.7244,36.2101,36.3235,30092600.0],["2008-10-10",35.0646,37.5884,32.7675,35.536,47113800.0],["2008-10-13",36.7949,38.1433,36.3951,37.7614,25023000.0],["2008-10-14",39.1098,39.3067,37.3259,38.2447,29454500.0],["2008-10-15",37.7555,38.1194,34.9811,35.6911,23606500.0],["2008-10-16",35.7448,37.1409,34.0801,36.8545,27622600.0],["2008-10-17",36.1863,38.0597,35.6971,36.8366,19589700.0],["2008-10-20",37.3139,38.2566,36.4548,38.1313,16636400.0],["2008-10-21",37.8688,38.3581,37.3736,37.5645,12739400.0],["2008-10-22",36.862,36.9521,35.0366,35.2828,34940700.0],["2008-10-23",35.505,36.808,34.3581,36.3696,25829200.0],["2008-10-24",34.166,36.2315,33.9978,35.3489,26572200.0],["2008-10-27",34.8445,36.3276,34.226,34.4482,23484700.0],["2008-10-28",35.0666,38.123,34.268,37.9668,35638500.0],["2008-10-29",37.8347,38.4172,35.6731,36.6218,31023600.0],["2008-10-30",37.4264,38.129,36.892,37.8768,36499800.0],["2008-10-31",37.8047,38.9876,37.6846,38.7534,42624100.0],["2008-11-03",38.8615,39.1798,38.4712,38.6694,50502400.0],["2008-11-04",39.2098,39.9183,39.0897,39.6721,46653300.0],["2008-11-05",39.2758,39.7082,38.3151,38.3151,71833400.0],["2008-11-06",38.4592,39.3119,37.5525,38.0389,49444500.0],["2008-11-07",38.2491,38.9276,38.0869,38.7234,19003000.0],["2008-11-10",39.3059,39.498,38.4472,38.9996,16157100.0],["2008-11-11",38.8195,38.9576,37.9668,38.3211,16256000.0],["2008-11-12",38.129,38.129,36.928,37.1382,26012800.0],["2008-11-13",37.0541,40.1225,36.5498,39.0597,44886300.0],["2008-11-14",38.9516,39.6301,37.2043,37.8948,42262700.0],["2008-11-17",37.8287,38.7534,36.874,37.5345,23074600.0],["2008-11-18",37.3784,38.7234,36.4837,38.5793,35518000.0],["2008-11-19",38.3571,38.8255,37.2943,37.3904,23344900.0],["2008-11-20",37.0301,38.0809,35.4269,35.6251,31313100.0],["2008-11-21",36.0574,38.0269,35.0006,37.8828,34196200.0],["2008-11-24",38.0929,39.0297,37.6366,38.8375,26076500.0],["2008-11-25",38.7534,39.2998,32.2865,37.9368,22843100.0],["2008-11-26",37.0902,37.9428,36.868,37.9248,15151600.0],["2008-11-28",37.8528,38.7594,37.8528,38.6394,7768400.0],["2008-12-01",38.2671,38.3091,36.2375,36.3216,20431200.0],["2008-12-02",36.9881,37.0181,35.6371,36.892,20242400.0],["2008-12-03",36.3396,37.9068,36.3276,37.7567,19967600.0],["2008-12-04",37.3964,37.7867,36.3756,36.7779,17919600.0],["2008-12-05",36.5137,37.7867,35.6671,37.6066,22060500.0],["2008-12-08",37.8347,38.4292,37.2403,37.5225,20894200.0],["2008-12-09",37.2103,37.3784,35.6431,35.9013,21421800.0],["2008-12-10",36.1895,36.4237,35.1327,35.499,14721200.0],["2008-12-11",34.6884,35.9433,34.5262,35.1747,18856600.0],["2008-12-12",35.0246,35.565,34.256,35.3909,16817900.0],["2008-12-15",34.9165,35.9373,34.9165,35.6431,12230800.0],["2008-12-16",35.9673,37.0782,35.7752,37.0001,17789000.0],["2008-12-17",36.6218,36.862,36.0334,36.4477,16119000.0],["2008-12-18",36.6278,37.3304,35.7271,36.2135,17195600.0],["2008-12-19",36.5077,37.2163,35.8773,36.1355,23247400.0],["2008-12-22",36.5618,36.5618,35.577,36.3036,11407100.0],["2008-12-23",36.3696,36.6278,35.8292,35.9253,10645200.0],["2008-12-24",35.9973,36.4477,35.9553,36.2615,4036600.0],["2008-12-26",36.3877,36.6278,36.0814,36.3456,4455600.0],["2008-12-29",36.4957,36.4957,35.6851,36.1475,8586300.0],["2008-12-30",36.3276,36.91,36.2795,36.6999,10007100.0],["2008-12-31",36.838,37.3484,36.6699,37.1202,10844800.0],["2009-01-02",37.0421,37.8107,36.6638,37.7086,11135700.0],["2009-01-05",37.4204,37.4925,36.9821,37.4384,14322800.0],["2009-01-06",37.5285,37.7987,36.934,37.3303,13401600.0],["2009-01-07",36.826,37.0241,36.4117,36.6759,12415600.0],["2009-01-08",36.5738,36.7779,36.0274,36.2736,11508100.0],["2009-01-09",36.4117,36.5078,35.8773,35.9433,10843200.0],["2009-01-12",35.8772,36.2796,35.8412,35.9913,11373200.0],["2009-01-13",36.0033,36.2015,35.4389,35.7091,15791900.0],["2009-01-14",35.4569,35.535,34.3581,34.7424,16108100.0],["2009-01-15",34.2801,34.5142,33.9558,34.5022,18807200.0],["2009-01-16",34.8745,34.9766,34.2981,34.6643,18904200.0],["2009-01-20",34.6884,35.0967,34.3641,34.4842,17999300.0],["2009-01-21",35.1917,35.1917,34.1577,34.8107,18204700.0],["2009-01-22",34.6958,34.8047,34.0246,34.4419,19133700.0],["2009-01-23",34.1879,34.2302,33.6135,33.8614,21067500.0],["2009-01-26",33.8311,34.4177,33.6256,34.0851,17032100.0],["2009-01-27",34.1516,34.7019,33.9823,34.2847,11962900.0],["2009-01-28",34.7684,35.3005,34.4056,35.1796,17743200.0],["2009-01-29",34.9438,35.6754,34.8047,35.2038,14550300.0],["2009-01-30",34.1637,34.3693,32.7972,32.9544,35110700.0],["2009-02-02",32.6521,32.8818,31.5697,32.0776,19427200.0],["2009-02-03",32.3437,32.7065,31.7692,32.5976,14898500.0],["2009-02-04",32.8516,32.9241,31.5697,31.7571,14760300.0],["2009-02-05",31.6181,32.4102,31.5213,32.2409,17727500.0],["2009-02-06",32.3013,32.9302,32.0837,32.6521,15338000.0],["2009-02-09",32.5855,32.6399,31.8478,32.0111,13422200.0],["2009-02-10",31.8902,32.3255,30.8199,31.1101,22520700.0],["2009-02-11",31.3218,31.3883,30.7534,30.9348,16404400.0],["2009-02-12",30.7957,31.0799,30.2031,31.0073,18019300.0],["2009-02-13",31.0618,31.2492,30.6748,30.8925,11644800.0],["2009-02-17",30.2334,30.8018,29.798,30.2999,20833900.0],["2009-02-18",30.1366,30.9408,30.0822,30.8078,16755100.0],["2009-02-19",31.1404,31.4729,30.8562,30.9167,13503700.0],["2009-02-20",30.3785,31.0557,30.1125,30.3846,19555100.0],["2009-02-23",30.5297,30.5297,29.5017,29.5683,15129900.0],["2009-02-24",29.798,30.3422,29.6106,30.0943,14983500.0],["2009-02-25",29.9855,30.5236,29.7617,30.185,17411600.0],["2009-02-26",30.2939,30.3543,29.5683,29.6106,13606800.0],["2009-02-27",29.4231,29.6952,28.8789,29.1268,20748000.0],["2009-03-02",28.6129,28.9817,28.2984,28.3408,19033100.0],["2009-03-03",28.6189,28.9515,28.0445,28.1957,19531800.0],["2009-03-04",28.377,29.024,28.2198,28.6068,15699900.0],["2009-03-05",28.0868,28.3045,27.1677,27.4519,19466600.0],["2009-03-06",27.7361,28.1715,26.9863,27.6394,19553000.0],["2009-03-09",27.3914,27.5728,26.5631,26.7142,16927300.0],["2009-03-10",26.9138,27.3249,26.8291,27.3128,20635700.0],["2009-03-11",27.5668,27.6575,27.0649,27.2524,13395900.0],["2009-03-12",27.1435,27.7542,26.9198,27.6817,13715200.0],["2009-03-13",27.8752,28.4678,27.6091,28.3892,13905600.0],["2009-03-16",28.6431,29.272,28.5222,28.9152,15181900.0],["2009-03-17",28.9938,29.1087,28.6673,29.0119,11481500.0],["2009-03-18",28.8729,29.4776,28.4133,29.0361,16707400.0],["2009-03-19",29.1692,29.278,27.9357,28.0022,16169800.0],["2009-03-20",28.1473,28.3831,27.5245,27.5668,25558100.0],["2009-03-23",27.8812,28.9031,27.8147,28.8668,16278000.0],["2009-03-24",28.6733,29.151,28.3529,28.4617,12158800.0],["2009-03-25",28.8427,29.3869,28.5403,29.0603,15275900.0],["2009-03-26",29.1873,29.5199,28.7278,29.4836,16256400.0],["2009-03-27",29.151,29.6469,29.1027,29.3687,10402200.0],["2009-03-30",29.0482,29.0845,28.1594,28.5887,12747900.0],["2009-03-31",28.758,28.9213,28.3891,28.4738,13847500.0],["2009-04-01",28.2682,29.3143,27.9901,29.151,17104300.0],["2009-04-02",29.4594,30.4087,29.4594,29.8827,18320500.0],["2009-04-03",29.9552,30.0822,29.4594,30.0096,14799800.0],["2009-04-06",29.9069,30.2152,29.5743,30.0217,10345400.0],["2009-04-07",29.8827,29.8827,29.3445,29.4352,9801300.0],["2009-04-08",29.5078,29.6287,28.9515,29.3083,9434300.0],["2009-04-09",29.7315,29.8041,29.2478,29.7436,14766300.0],["2009-04-13",29.5562,29.6468,28.9938,29.0482,12908700.0],["2009-04-14",29.012,29.0422,28.4073,28.5705,15096100.0],["2009-04-15",28.8306,29.5441,28.8124,29.4776,14181600.0],["2009-04-16",29.7497,30.6808,29.6952,30.4934,16333200.0],["2009-04-17",30.9288,31.4185,30.7292,31.2371,21662400.0],["2009-04-20",31.1827,31.4246,30.6083,30.6748,15444400.0],["2009-04-21",30.7292,31.2432,29.931,31.0618,12604100.0],["2009-04-22",31.0801,31.0801,30.214,30.2506,13385400.0],["2009-04-23",30.397,30.397,29.7322,30.0799,11859200.0],["2009-04-24",30.1896,30.4275,29.8969,30.1957,11324200.0],["2009-04-27",29.9274,30.7446,29.9274,30.4763,9603900.0],["2009-04-28",30.3421,30.6043,30.0371,30.3055,9004800.0],["2009-04-29",30.4397,31.0862,30.3848,30.7507,11399200.0],["2009-04-30",30.6349,30.6349,29.4273,30.153,24582200.0],["2009-05-01",30.2506,30.3421,29.6102,30.1896,11888500.0],["2009-05-04",30.4763,31.1228,30.3055,31.0984,12625200.0],["2009-05-05",30.9581,31.0984,30.1957,30.3665,12299300.0],["2009-05-06",30.4946,31.0191,30.4336,31.0069,14932300.0],["2009-05-07",31.1045,31.8302,30.8727,31.3118,13718200.0],["2009-05-08",31.7144,31.8302,31.2203,31.4521,13417100.0],["2009-05-11",31.3606,31.4399,30.6348,30.7202,13896700.0],["2009-05-12",30.7385,31.3179,30.4946,31.0679,13779000.0],["2009-05-13",30.8178,31.2326,30.5617,31.0801,11238900.0],["2009-05-14",31.1167,31.4948,30.952,30.9825,11105800.0],["2009-05-15",31.3667,31.3667,30.7202,30.9032,14120300.0],["2009-05-18",31.0923,32.0864,31.0557,32.0315,14066100.0],["2009-05-19",32.062,32.6353,31.879,32.2938,15215200.0],["2009-05-20",32.7756,33.4038,32.6658,32.9463,15964200.0],["2009-05-21",32.617,32.617,32.0254,32.3365,11225900.0],["2009-05-22",32.3669,32.7756,32.2999,32.3425,6765000.0],["2009-05-26",32.2877,32.9951,32.123,32.8,10918600.0],["2009-05-27",32.7634,32.8,31.4582,31.5802,14497600.0],["2009-05-28",31.8729,32.123,31.1716,32.0742,16611400.0],["2009-05-29",32.0925,32.1291,31.4094,31.6778,15133700.0],["2009-06-01",32.0498,32.7207,31.9339,32.5438,12487300.0],["2009-06-02",32.4645,33.0134,32.4218,32.7573,11923400.0],["2009-06-03",32.556,32.8366,32.2633,32.8183,12643500.0],["2009-06-04",32.7878,32.8488,32.306,32.5377,9987000.0],["2009-06-05",32.6658,32.9036,32.2755,32.434,10551000.0],["2009-06-08",32.2816,32.678,32.0742,32.4096,10651800.0],["2009-06-09",32.2267,32.2633,31.8668,31.9644,11606000.0],["2009-06-10",32.1352,32.2816,31.4521,31.7632,13082500.0],["2009-06-11",31.7449,32.1657,31.6839,31.7205,10862400.0],["2009-06-12",31.6412,32.184,31.5497,32.0498,10352700.0],["2009-06-15",31.9461,31.9461,31.1472,31.3057,12158000.0],["2009-06-16",31.4765,31.4765,30.5129,30.5556,15721900.0],["2009-06-17",30.5739,30.952,30.4946,30.5007,12696700.0],["2009-06-18",30.5373,31.324,30.5007,31.2081,12999600.0],["2009-06-19",31.2752,31.3911,30.641,30.8849,19541900.0],["2009-06-22",30.6958,31.0252,30.6227,30.8361,12992200.0],["2009-06-23",30.8117,30.9947,30.7324,30.83,10611800.0],["2009-06-24",30.8483,31.0923,30.5312,30.83,12399000.0],["2009-06-25",30.7568,31.7327,30.5678,31.5192,13723300.0],["2009-06-26",31.385,31.7326,31.135,31.5619,25128800.0],["2009-06-29",31.6656,31.9583,31.4704,31.8546,8899900.0],["2009-06-30",31.8546,31.8546,30.952,31.1654,14393700.0],["2009-07-01",31.3911,32.0376,31.2752,31.7144,14314300.0],["2009-07-02",31.5863,31.6107,30.9459,31.1716,15212000.0],["2009-07-06",30.952,31.9705,30.8117,31.818,16040900.0],["2009-07-07",31.7083,31.9827,31.4887,31.6595,13430500.0],["2009-07-08",31.7266,32.2084,31.4338,32.1047,16899500.0],["2009-07-09",32.1108,32.1718,31.8241,31.9644,11648100.0],["2009-07-10",31.8241,32.0193,31.6778,31.8485,9267400.0],["2009-07-13",31.751,32.4097,31.7449,32.3121,12289100.0],["2009-07-14",32.367,32.7939,32.1657,32.6536,12817300.0],["2009-07-15",32.6963,33.3794,32.6292,33.3306,15161300.0],["2009-07-16",33.3306,33.8124,33.2391,33.6721,12622000.0],["2009-07-17",33.7026,34.1051,33.5013,34.1051,13344900.0],["2009-07-20",34.16,34.1722,33.6355,33.8856,10925100.0],["2009-07-21",34.1173,34.2637,31.7144,33.8429,11131800.0],["2009-07-22",33.9105,34.0335,33.597,33.7322,10000100.0],["2009-07-23",33.7691,34.1564,33.6892,33.9105,15014200.0],["2009-07-24",34.2056,34.3654,34.015,34.3285,8710300.0],["2009-07-27",34.3593,34.4146,34.0273,34.2917,6866800.0],["2009-07-28",34.181,34.4023,33.9843,34.2486,8142400.0],["2009-07-29",34.1564,34.6544,34.1564,34.5007,9666300.0],["2009-07-30",34.7773,35.0417,34.3839,34.5683,11966500.0],["2009-07-31",34.5499,34.888,34.0765,34.1257,12663900.0],["2009-08-03",34.4023,34.4269,33.8122,34.1872,11225600.0],["2009-08-04",34.0703,34.3777,33.9966,34.0949,10988300.0],["2009-08-05",33.0375,33.3019,32.7793,33.142,21314600.0],["2009-08-06",33.0806,33.1421,31.4392,31.6359,29715100.0],["2009-08-07",31.8695,32.472,31.6359,31.9863,16314800.0],["2009-08-10",31.9187,32.14,31.7096,32.0723,11763800.0],["2009-08-11",32.0355,32.14,31.9248,31.9248,9293400.0],["2009-08-12",31.9678,32.2691,31.8756,32.017,10148400.0],["2009-08-13",32.1461,32.1769,31.8142,32.1523,10486500.0],["2009-08-14",32.306,32.4658,31.8879,32.1953,12069600.0],["2009-08-17",32.1646,32.3306,32.0416,32.0969,11384000.0],["2009-08-18",32.2138,32.3736,32.017,32.2445,8342800.0],["2009-08-19",32.1338,32.6072,32.1338,32.4597,12152600.0],["2009-08-20",32.5396,32.6687,32.3674,32.5949,8471400.0],["2009-08-21",32.8593,33.056,32.5826,32.9392,13272800.0],["2009-08-24",33.056,33.1482,32.5642,32.7916,11781900.0],["2009-08-25",32.8654,33.1912,32.681,32.8285,12681600.0],["2009-08-26",32.8347,33.0744,32.7547,32.8039,9380600.0],["2009-08-27",32.767,32.8285,32.3982,32.6195,10394900.0],["2009-08-28",32.6502,32.8224,32.3736,32.6994,8998800.0],["2009-08-31",32.5826,33.2711,32.4658,33.265,15366900.0],["2009-09-01",33.1052,33.222,32.5027,32.5949,14424400.0],["2009-09-02",32.5519,32.7179,32.4289,32.4597,8875200.0],["2009-09-03",32.5519,32.5949,32.2875,32.5027,9120800.0],["2009-09-04",32.4535,32.5826,32.3736,32.4965,7527700.0],["2009-09-08",32.8593,33.3203,32.7117,33.3203,15674300.0],["2009-09-09",33.3203,33.3818,32.9084,33.0498,11148100.0],["2009-09-10",33.9535,34.6236,33.9228,34.4515,26758300.0],["2009-09-11",34.4945,34.6728,34.0581,34.2056,12500400.0],["2009-09-14",33.9535,34.1134,33.8429,33.9966,11139000.0],["2009-09-15",34.1564,34.1995,33.7445,33.8306,11674300.0],["2009-09-16",33.8613,34.0888,33.5724,34.0027,12932200.0],["2009-09-17",34.015,34.4945,33.9966,34.138,10665300.0],["2009-09-18",34.7773,35.3552,34.7343,35.2384,25880200.0],["2009-09-21",35.2569,35.3245,34.888,35.1032,11672200.0],["2009-09-22",35.2261,35.3552,35.0171,35.1892,11517000.0],["2009-09-23",35.2507,35.6872,35.1339,35.1954,14611400.0],["2009-09-24",35.2753,35.638,35.2261,35.5581,13589500.0],["2009-09-25",35.6564,35.9638,35.6073,35.6626,13477500.0],["2009-09-28",35.7855,36.0622,35.6626,35.7548,9008100.0],["2009-09-29",35.8655,35.8839,35.5089,35.6011,7625300.0],["2009-09-30",35.5581,35.7425,35.2507,35.6073,14047300.0],["2009-10-01",35.429,35.429,34.6974,34.8081,15894300.0],["2009-10-02",34.6728,34.9864,34.5499,34.888,13087600.0],["2009-10-05",34.9126,35.0048,34.4392,34.845,10879600.0],["2009-10-06",34.9679,35.1892,34.9126,35.0601,12000200.0],["2009-10-07",35.0478,35.0909,34.8941,35.0109,7593900.0],["2009-10-08",35.2692,35.5642,35.1278,35.4413,12817100.0],["2009-10-09",35.2507,35.429,35.2261,35.3859,6466800.0],["2009-10-12",35.4536,35.8839,35.2999,35.3491,7928200.0],["2009-10-13",35.2691,35.2691,34.9372,35.2015,11280500.0],["2009-10-14",35.3429,35.3429,35.0601,35.2323,8385300.0],["2009-10-15",35.2138,35.306,34.9618,35.1892,11793900.0],["2009-10-16",35.1155,35.4659,35.1032,35.3122,12248700.0],["2009-10-19",35.3552,35.6687,35.1769,35.5273,7892600.0],["2009-10-20",35.6134,36.179,35.5827,35.7364,11321300.0],["2009-10-21",35.8788,36.0771,35.5567,35.6125,11468700.0],["2009-10-22",35.6063,36.1266,35.5381,36.0089,10267200.0],["2009-10-23",36.0089,36.0089,35.439,35.7054,10811700.0],["2009-10-26",35.7116,35.8417,35.0488,35.247,10452900.0],["2009-10-27",35.2346,35.5691,35.1045,35.4204,10433200.0],["2009-10-28",35.2966,35.8788,35.2904,35.4514,15642700.0],["2009-10-29",36.7894,37.1549,36.4921,36.8823,26539900.0],["2009-10-30",36.6594,36.8824,35.8417,35.9284,21382000.0],["2009-11-02",36.17,36.5417,35.9284,36.5169,14739500.0],["2009-11-03",36.2072,36.4983,36.0523,36.2877,12101200.0],["2009-11-04",36.5107,36.9567,36.362,36.5664,13176000.0],["2009-11-05",36.6965,37.5637,36.5974,37.4584,16328800.0],["2009-11-06",37.2726,38.0221,37.1673,37.8115,16008900.0],["2009-11-09",37.9045,38.3443,37.6877,38.3133,14313000.0],["2009-11-10",38.146,38.6292,38.0779,38.3195,15118900.0],["2009-11-11",38.3257,38.5797,38.1089,38.5487,9838800.0],["2009-11-12",38.4744,38.4806,37.923,37.9726,14167900.0],["2009-11-13",37.9726,38.3133,37.8115,38.1646,11793200.0],["2009-11-16",38.4062,38.8274,38.3629,38.5735,12542100.0],["2009-11-17",38.5177,38.8275,38.4558,38.5983,11532100.0],["2009-11-18",38.5239,38.685,38.2451,38.6602,11983300.0],["2009-11-19",38.5053,38.5859,38.1027,38.4991,9302600.0],["2009-11-20",38.4062,38.5425,38.0841,38.2823,12353500.0],["2009-11-23",38.5301,39.0009,38.4805,38.8584,10581500.0],["2009-11-24",38.8832,38.9947,38.6416,38.9018,9769700.0],["2009-11-25",38.9885,39.323,38.8398,38.9451,8235200.0],["2009-11-27",38.3381,38.8708,38.1584,38.7036,6195500.0],["2009-11-30",38.6354,39.0257,38.4806,38.623,12382400.0],["2009-12-01",38.7841,39.2425,38.7779,38.9699,9560600.0],["2009-12-02",38.9823,39.2673,38.9328,39.1434,9023800.0],["2009-12-03",39.0814,39.2487,38.6664,38.7531,9844300.0],["2009-12-04",39.1186,39.2115,38.5611,38.7779,11300000.0],["2009-12-07",38.6478,38.8584,38.431,38.6974,8948000.0],["2009-12-08",38.4929,38.592,38.1584,38.3257,11168700.0],["2009-12-09",38.3629,38.6602,38.2204,38.5549,9118300.0],["2009-12-10",38.623,38.9328,38.4558,38.5549,10030400.0],["2009-12-11",38.5859,38.9327,38.5363,38.6168,8932500.0],["2009-12-14",38.7407,39.0752,38.6478,39.0319,9535800.0],["2009-12-15",38.8398,38.9142,38.3381,38.4806,11430900.0],["2009-12-16",38.6416,38.8212,38.4805,38.5053,9871800.0],["2009-12-17",38.4062,38.4805,38.1213,38.1522,10983600.0],["2009-12-18",38.3938,38.4062,37.4213,38.1275,22847800.0],["2009-12-21",38.1894,38.3133,37.9292,37.9726,9550100.0],["2009-12-22",37.8735,38.0965,37.7992,37.9726,7178900.0],["2009-12-23",37.8239,38.0036,37.6381,37.9788,5630600.0],["2009-12-24",37.9416,38.0841,37.8177,37.9602,3357000.0],["2009-12-28",38.1089,38.1894,37.6567,37.9416,6880600.0],["2009-12-29",37.8859,38.3319,37.8797,38.146,7281400.0],["2009-12-30",38.0222,38.3381,37.8859,38.016,5666200.0],["2009-12-31",38.1089,38.1151,37.5142,37.5576,5942200.0],["2010-01-04",37.8549,37.9788,37.5576,37.8611,9190800.0],["2010-01-05",37.8673,37.9602,37.539,37.8735,8649400.0],["2010-01-06",37.7496,37.762,37.477,37.6938,9908400.0],["2010-01-07",37.5266,37.6009,37.316,37.4894,8972800.0],["2010-01-08",37.3903,37.4956,37.2045,37.4399,8464600.0],["2010-01-11",37.2169,37.3345,36.554,37.2912,14774600.0],["2010-01-12",37.6009,38.0098,37.477,37.7186,13460700.0],["2010-01-13",37.8115,38.2761,37.731,38.1089,16968100.0],["2010-01-14",38.0469,38.2452,38.0222,38.146,9139500.0],["2010-01-15",38.1584,38.3195,37.4399,37.6753,15768300.0],["2010-01-19",37.6629,38.3009,37.6629,38.2328,11577700.0],["2010-01-20",38.0394,38.083,37.4966,37.7149,11557800.0],["2010-01-21",37.7836,38.0144,37.091,37.3343,14298400.0],["2010-01-22",37.2782,37.8647,36.9475,37.6276,17703200.0],["2010-01-25",37.952,38.0456,37.5278,37.8272,11630800.0],["2010-01-26",37.5402,38.0269,37.4342,37.8647,13079000.0],["2010-01-27",37.7212,38.0456,37.403,37.9395,15228400.0],["2010-01-28",38.4761,39.4993,38.4199,38.4823,26930000.0],["2010-01-29",38.6258,38.8317,38.3513,38.4012,17067100.0],["2010-02-01",38.5884,38.8317,38.3763,38.6757,12908100.0],["2010-02-02",38.6383,39.3308,38.4699,39.2435,17680700.0],["2010-02-03",39.1437,39.2185,38.9066,39.0875,11083500.0],["2010-02-04",38.8068,38.8941,38.2515,38.3076,14306600.0],["2010-02-05",38.1142,38.3326,37.7025,38.2452,14844400.0],["2010-02-08",38.0955,38.3763,37.9395,38.0643,11431800.0],["2010-02-09",38.2952,38.682,38.0643,38.5322,11427100.0],["2010-02-10",38.5198,38.5884,38.1953,38.4761,9854600.0],["2010-02-11",38.3201,38.7818,38.2265,38.657,10383400.0],["2010-02-12",38.5322,38.7631,38.239,38.5322,16188300.0],["2010-02-16",39.0563,39.2248,38.9003,39.1998,13273100.0],["2010-02-17",39.1811,39.2872,39.0002,39.2123,14384400.0],["2010-02-18",39.1374,39.6178,38.9003,39.5492,17709000.0],["2010-02-19",39.4743,39.7676,39.3184,39.5866,10897800.0],["2010-02-22",39.7364,39.8549,39.4931,39.5679,9675300.0],["2010-02-23",39.4494,39.8175,39.256,39.4369,11948500.0],["2010-02-24",39.4431,39.9048,39.387,39.8611,12808800.0],["2010-02-25",39.4494,39.8424,39.3121,39.7426,10085600.0],["2010-02-26",39.7738,39.8549,39.3932,39.4806,10640900.0],["2010-03-01",39.5929,39.805,39.3995,39.6241,7748600.0],["2010-03-02",39.7551,39.8487,39.518,39.7488,8004000.0],["2010-03-03",39.7177,39.8674,39.5742,39.649,8608300.0],["2010-03-04",39.7114,40.0234,39.5617,39.7239,8600300.0],["2010-03-05",39.7364,39.7925,39.3371,39.7364,10101100.0],["2010-03-08",39.649,39.7239,39.3246,39.4244,11293300.0],["2010-03-09",39.3558,39.6178,39.3371,39.4931,7100900.0],["2010-03-10",39.4494,39.4868,39.2185,39.3121,9813200.0],["2010-03-11",39.1561,39.4182,39.0002,39.4119,10047900.0],["2010-03-12",39.5118,39.649,39.3433,39.5055,8099000.0],["2010-03-15",39.4244,39.7426,39.4244,39.7426,7674900.0],["2010-03-16",39.7551,39.8674,39.5679,39.6366,8939300.0],["2010-03-17",39.7925,39.9485,39.5367,39.936,10135400.0],["2010-03-18",39.8674,40.0109,39.7114,39.7613,8867400.0],["2010-03-19",39.83,39.9298,39.6303,39.83,17458100.0],["2010-03-22",39.6303,39.9922,39.6303,39.8549,9648000.0],["2010-03-23",39.8861,40.2916,39.7177,40.2604,11807900.0],["2010-03-24",40.1357,40.1793,39.6054,39.6865,11732100.0],["2010-03-25",39.8923,40.0046,39.6677,39.6927,8203200.0],["2010-03-26",39.7301,39.8861,39.5554,39.7364,10630300.0],["2010-03-29",39.7613,39.9547,39.674,39.7613,8176700.0],["2010-03-30",39.7613,39.9111,39.6241,39.7176,6113600.0],["2010-03-31",39.6365,39.7239,39.4182,39.4743,8193800.0],["2010-04-01",39.5991,39.7426,39.4307,39.5305,10554900.0],["2010-04-05",39.5492,39.8612,39.4931,39.7801,8579800.0],["2010-04-06",39.6677,39.674,39.3121,39.3745,11052300.0],["2010-04-07",39.2497,39.3059,38.813,38.9939,14043500.0],["2010-04-08",38.9627,39.2123,38.7568,39.0314,8458800.0],["2010-04-09",39.0376,39.3059,39.0002,39.1374,9146700.0],["2010-04-12",38.9627,39.2934,38.9378,39.1187,9164400.0],["2010-04-13",39.0563,39.518,39.0438,39.3059,11229400.0],["2010-04-14",39.256,39.4494,39.125,39.4244,7685600.0],["2010-04-15",39.3246,39.3932,39.1312,39.3059,11314800.0],["2010-04-16",39.1811,39.6116,39.075,39.2123,12568700.0],["2010-04-19",39.1936,39.4619,39.1187,39.4431,9548900.0],["2010-04-20",39.5991,39.6116,39.3246,39.4244,11230400.0],["2010-04-21",39.4369,39.7177,39.3808,39.6989,9858500.0],["2010-04-22",39.6241,39.7676,39.4494,39.674,8372900.0],["2010-04-23",39.6053,39.7052,39.4307,39.6428,8452600.0],["2010-04-26",39.5866,39.9298,39.5554,39.8923,9262400.0],["2010-04-27",39.4556,39.8674,39.3308,39.3745,12849900.0],["2010-04-28",39.3883,39.8976,39.2375,39.7153,13090000.0],["2010-04-29",39.1557,39.5895,38.2441,39.1054,27302400.0],["2010-04-30",39.3129,39.6084,39.0488,39.0803,15768900.0],["2010-05-03",39.2437,39.5078,38.8791,39.4072,9756600.0],["2010-05-04",39.1683,39.3129,38.7031,38.7974,11402600.0],["2010-05-05",38.7408,39.338,38.6653,39.0803,11611000.0],["2010-05-06",38.9231,39.4009,24.7521,38.1938,28560400.0],["2010-05-07",38.1058,38.4767,37.7223,37.9172,23976600.0],["2010-05-10",38.7093,39.4198,38.4516,39.2437,16011300.0],["2010-05-11",39.0048,39.5895,38.9671,39.2123,12397400.0],["2010-05-12",39.0488,39.6901,39.0425,39.621,11004800.0],["2010-05-13",39.5518,39.8724,39.4386,39.4512,11157600.0],["2010-05-14",39.4575,39.7341,39.074,39.3192,14651600.0],["2010-05-17",39.6147,39.9102,39.3946,39.8473,14659000.0],["2010-05-18",39.8599,40.2056,39.6901,39.7404,15873100.0],["2010-05-19",39.6713,39.9856,39.4889,39.7467,15928300.0],["2010-05-20",39.2752,39.3192,38.7156,38.7345,23365800.0],["2010-05-21",37.9738,38.9042,37.9549,38.8854,23162500.0],["2010-05-24",38.6213,38.9671,38.351,38.6025,12718900.0],["2010-05-25",37.8166,38.4264,37.7537,38.3824,18250900.0],["2010-05-26",38.2692,38.483,37.9297,37.9989,17432200.0],["2010-05-27",38.2755,38.4579,38.1058,38.3196,14963400.0],["2010-05-28",38.3195,38.7785,38.2567,38.4076,13952100.0],["2010-06-01",38.2818,38.8162,38.0492,38.4516,15341700.0],["2010-06-02",38.4516,38.8728,38.3761,38.8162,12985200.0],["2010-06-03",38.9608,39.0677,38.7911,38.854,10739800.0],["2010-06-04",38.4264,38.4264,38.0806,38.2252,17909700.0],["2010-06-07",38.1749,38.395,38.0932,38.1121,13182300.0],["2010-06-08",38.1498,39.1306,38.0303,39.0677,15336800.0],["2010-06-09",39.2626,39.3569,38.5207,38.6465,14211600.0],["2010-06-10",38.9608,39.162,38.7722,38.9231,14756000.0],["2010-06-11",38.571,38.6025,37.9612,38.3573,19772400.0],["2010-06-14",38.5962,38.8036,38.483,38.5082,10972800.0],["2010-06-15",38.7345,38.9357,38.5647,38.9231,11944100.0],["2010-06-16",38.6779,38.8162,38.2441,38.4704,14628800.0],["2010-06-17",38.4641,38.8665,38.2441,38.8288,12060100.0],["2010-06-18",38.8539,38.942,38.4767,38.5396,17518700.0],["2010-06-21",38.8036,38.8477,38.2127,38.4138,9688200.0],["2010-06-22",38.3887,38.7596,38.1561,38.1749,13228700.0],["2010-06-23",38.2818,38.7093,38.1686,38.5899,13424400.0],["2010-06-24",38.395,38.5899,38.1938,38.2692,12932700.0],["2010-06-25",38.2818,38.3447,37.5902,37.5902,44195600.0],["2010-06-28",37.7223,38.3133,37.4519,38.1121,14115500.0],["2010-06-29",37.9297,38.0618,37.5651,37.9235,17814300.0],["2010-06-30",37.804,38.0618,37.54,37.7097,17273600.0],["2010-07-01",37.6217,37.9046,37.3199,37.4331,19338700.0],["2010-07-02",37.4897,37.6531,37.2256,37.3325,12101900.0],["2010-07-06",37.6468,37.6783,37.0433,37.3073,13959000.0],["2010-07-07",37.4079,38.2944,37.1753,38.2378,15470000.0],["2010-07-08",38.2504,38.9608,38.2127,38.9482,14770600.0],["2010-07-09",38.942,38.942,38.5773,38.8225,9626800.0],["2010-07-12",38.6905,39.0803,38.5647,39.0363,8324500.0],["2010-07-13",39.1683,39.5141,39.0866,39.2249,10497300.0],["2010-07-14",39.1117,39.4764,38.9797,39.3946,13797100.0],["2010-07-15",39.3695,39.5392,39.1997,39.4386,10267200.0],["2010-07-16",39.2626,39.4009,38.7471,38.9734,14142400.0],["2010-07-19",38.9734,39.162,38.7974,38.8917,9643600.0],["2010-07-20",38.7471,39.0551,38.483,39.0237,10930100.0],["2010-07-21",39.1073,39.1707,38.5624,38.7208,14913600.0],["2010-07-22",38.6891,39.2341,38.6575,38.8856,13007300.0],["2010-07-23",38.9046,39.2594,38.7842,39.2277,8461600.0],["2010-07-26",39.0693,39.6523,39.0693,39.6142,7807300.0],["2010-07-27",39.7409,40.1465,39.5065,39.9691,12532500.0],["2010-07-28",39.8423,40.0007,39.6396,39.7283,7844500.0],["2010-07-29",39.4115,39.5255,38.7905,39.0756,15776400.0],["2010-07-30",38.7525,38.9869,38.5371,38.7525,11931700.0],["2010-08-02",39.2531,39.3418,38.9743,39.3228,11167800.0],["2010-08-03",37.9288,38.1442,37.7324,37.9795,24449800.0],["2010-08-04",38.0619,38.3787,37.7324,37.7324,19654100.0],["2010-08-05",37.7324,38.1442,37.6373,37.9288,12620400.0],["2010-08-06",37.7007,38.0429,37.4916,38.0302,12649700.0],["2010-08-09",38.2646,38.5434,37.9288,38.2583,11104800.0],["2010-08-10",38.0809,38.8665,38.0682,38.5117,13450200.0],["2010-08-11",38.1315,38.423,38.0175,38.1886,12946800.0],["2010-08-12",38.0112,38.3216,37.6247,38.0112,11580500.0],["2010-08-13",37.8527,38.3977,37.8211,37.9034,8805300.0],["2010-08-16",37.7831,38.1442,37.5866,37.8718,13138100.0],["2010-08-17",38.2139,38.6004,37.9731,38.2012,10878200.0],["2010-08-18",38.1189,38.6891,38.0428,38.4927,10739300.0],["2010-08-19",38.366,38.4167,37.9224,38.1379,9822700.0],["2010-08-20",37.9795,38.1252,37.8084,38.0048,12107000.0],["2010-08-23",38.0238,38.2646,37.9288,38.0365,8468500.0],["2010-08-24",37.8274,38.0302,37.7514,37.8021,13728400.0],["2010-08-25",37.8844,37.9541,37.6373,37.8084,10394900.0],["2010-08-26",37.9605,37.9605,37.6373,37.726,10264400.0],["2010-08-27",37.8337,37.9668,37.5423,37.8908,10317400.0],["2010-08-30",37.8337,37.9605,37.5993,37.6183,7462000.0],["2010-08-31",37.5803,37.8591,37.5423,37.8084,12590100.0],["2010-09-01",37.9541,38.0492,37.7197,37.8908,14748800.0],["2010-09-02",37.8527,38.2076,37.8337,38.0618,10257800.0],["2010-09-03",38.1822,38.3343,37.9098,38.2012,8970100.0],["2010-09-07",38.0238,38.3026,37.9668,38.1062,7420600.0],["2010-09-08",38.1125,38.3343,38.1125,38.2519,7719500.0],["2010-09-09",38.442,38.4547,38.1505,38.2012,7937500.0],["2010-09-10",38.3406,38.4167,38.1949,38.2709,7379100.0],["2010-09-13",38.4294,38.4864,38.1569,38.3216,9808100.0],["2010-09-14",38.2646,38.6131,38.2203,38.423,11011300.0],["2010-09-15",38.3723,38.9109,38.3533,38.7208,9189700.0],["2010-09-16",38.5687,38.7208,38.4357,38.7208,7647900.0],["2010-09-17",38.8475,38.9489,38.5307,38.6321,17798000.0],["2010-09-20",38.6574,39.025,38.5941,38.9236,9053600.0],["2010-09-21",38.9363,39.1961,38.7969,38.9806,11303600.0],["2010-09-22",38.987,39.2848,38.9173,39.1517,9646300.0],["2010-09-23",38.9172,39.0186,38.7462,38.7905,10107400.0],["2010-09-24",38.9679,39.1644,38.8792,39.0566,10602800.0],["2010-09-27",38.9363,39.0947,38.6638,38.6765,10284100.0],["2010-09-28",38.6574,38.7335,38.2393,38.4103,11367300.0],["2010-09-29",38.309,38.4103,38.0365,38.1759,9709400.0],["2010-09-30",38.2203,38.4294,37.9161,37.9985,13101700.0],["2010-10-01",38.0745,38.2519,37.9858,38.1189,10253300.0],["2010-10-04",38.0238,38.2393,37.8147,37.9921,11620700.0],["2010-10-05",38.1822,38.5941,38.0112,38.5371,11412700.0],["2010-10-06",38.4927,38.6448,38.2076,38.5687,7229800.0],["2010-10-07",38.6448,38.7398,38.4927,38.5244,23255800.0],["2010-10-08",38.6511,39.2847,38.5878,39.196,30692500.0],["2010-10-11",39.2341,39.4178,39.196,39.3735,7425200.0],["2010-10-12",39.2911,39.3988,39.006,39.2974,24975000.0],["2010-10-13",39.4305,39.874,39.3354,39.6839,9906000.0],["2010-10-14",39.7093,39.817,39.6142,39.7916,8771400.0],["2010-10-15",39.8994,39.9184,39.6332,39.7663,9943500.0],["2010-10-18",39.8423,40.2479,39.6903,40.1401,11449200.0],["2010-10-19",39.9057,40.2732,39.855,40.0324,12109100.0],["2010-10-20",40.1486,40.6211,40.0784,40.4615,10344900.0],["2010-10-21",40.602,40.851,39.9699,40.5509,9612900.0],["2010-10-22",40.5636,40.6722,40.3082,40.4806,5933400.0],["2010-10-25",40.6914,40.7424,40.5317,40.57,8928400.0],["2010-10-26",40.3019,40.5062,39.9188,40.1359,12935900.0],["2010-10-27",40.4359,40.4487,40.0529,40.2763,13348100.0],["2010-10-28",40.3082,40.5828,40.2636,40.3466,9231200.0],["2010-10-29",40.3721,40.768,40.3466,40.5892,11368300.0],["2010-11-01",40.7871,40.9531,40.4806,40.6211,11926700.0],["2010-11-02",40.7807,41.0425,40.768,40.8765,8129000.0],["2010-11-03",40.8637,41.0936,40.7552,41.0617,8621300.0],["2010-11-04",41.2021,41.5022,41.1128,41.5022,11807500.0],["2010-11-05",41.4448,41.5022,41.2596,41.5022,9747000.0],["2010-11-08",41.4192,41.4512,41.2277,41.3426,7203100.0],["2010-11-09",41.3618,41.4639,41.2532,41.3809,8461200.0],["2010-11-10",41.2915,41.3745,41.0936,41.2277,8151400.0],["2010-11-11",41.0681,41.2341,40.9021,41.0936,7003900.0],["2010-11-12",41.0297,41.1957,40.8765,41.0744,9280400.0],["2010-11-15",41.2149,41.4448,40.9531,41.0489,10861200.0],["2010-11-16",41.0936,41.1,40.2891,40.5126,14384500.0],["2010-11-17",40.4743,40.5445,40.3146,40.3976,7938500.0],["2010-11-18",40.602,41.0361,40.5509,40.8765,11296700.0],["2010-11-19",41.0106,41.017,40.6147,40.8957,9495800.0],["2010-11-22",40.5956,40.7297,40.2444,40.5828,9139700.0],["2010-11-23",40.2699,40.3083,39.7911,39.9762,10488100.0],["2010-11-24",40.1997,40.2061,39.8421,39.9698,8766300.0],["2010-11-26",39.7655,39.906,39.6059,39.6698,3916500.0],["2010-11-29",39.6187,39.74,39.376,39.6698,8433700.0],["2010-11-30",39.2739,39.3697,38.961,38.9929,17675200.0],["2010-12-01",39.3122,39.8038,39.2675,39.6825,11598600.0],["2010-12-02",39.6825,39.8996,39.5612,39.8166,7866500.0],["2010-12-03",39.8741,39.906,39.5676,39.7975,8971900.0],["2010-12-06",39.7464,39.7975,39.6187,39.6251,5849500.0],["2010-12-07",39.7081,39.989,39.5931,39.6825,9882400.0],["2010-12-08",39.7655,40.0209,39.7655,39.989,8344500.0],["2010-12-09",40.0082,40.2061,39.9252,40.1422,8541200.0],["2010-12-10",40.4168,40.7297,40.2636,40.353,11510100.0],["2010-12-13",40.4232,40.5573,40.321,40.3466,8783600.0],["2010-12-14",40.436,40.6722,40.353,40.5764,8626100.0],["2010-12-15",40.6147,40.8063,40.5828,40.6339,11074500.0],["2010-12-16",40.7744,41.3426,40.321,41.183,14337400.0],["2010-12-17",41.2085,41.5278,41.0489,41.3809,23534700.0],["2010-12-20",41.4129,41.7002,41.2915,41.4831,10616100.0],["2010-12-21",41.6427,41.7449,41.2724,41.4192,8193900.0],["2010-12-22",41.0425,41.4831,41.0361,41.4703,7083400.0],["2010-12-23",41.349,41.6874,41.349,41.6555,5950800.0],["2010-12-27",41.5278,41.5725,41.1,41.2915,7195800.0],["2010-12-28",41.3745,41.3937,41.1191,41.349,4648400.0],["2010-12-29",41.3235,41.3745,41.0872,41.1191,4916400.0],["2010-12-30",41.1702,41.1766,40.9021,41.0425,3819900.0],["2010-12-31",40.9148,41.1511,40.8701,41.0744,5245600.0],["2011-01-03",41.1128,41.432,40.8637,41.3554,10004000.0],["2011-01-04",41.1255,41.4767,41.0872,41.4703,11333200.0],["2011-01-05",41.2915,41.5597,41.2724,41.3745,7459600.0],["2011-01-06",41.3043,41.3618,41.0617,41.3043,11585100.0],["2011-01-07",41.266,41.4192,40.9723,41.183,11940000.0],["2011-01-10",41.1191,41.2021,40.9595,41.0936,12253700.0],["2011-01-11",41.183,41.2468,40.6977,40.8893,9624200.0],["2011-01-12",41.1255,41.5022,40.4806,41.4831,10150600.0],["2011-01-13",41.4512,41.8215,41.4448,41.8087,9899100.0],["2011-01-14",41.7257,41.9237,41.6746,41.8406,10947000.0],["2011-01-18",41.9173,42.1024,41.7832,41.8215,12395900.0],["2011-01-19",41.8807,42.2409,41.8421,42.035,11763500.0],["2011-01-20",42.0929,42.3888,42.035,42.3245,12492800.0],["2011-01-21",42.3888,42.421,42.1444,42.3953,9554100.0],["2011-01-24",42.3888,42.9034,42.3181,42.8262,10568200.0],["2011-01-25",42.8198,43.0642,42.7555,42.9034,11064100.0],["2011-01-26",43.0256,43.0449,42.4982,42.5239,9499500.0],["2011-01-27",41.3982,41.4883,40.6135,41.2825,23967100.0],["2011-01-28",41.1023,41.3854,41.0638,41.2953,14927400.0],["2011-01-31",41.3918,41.3983,40.5299,40.6071,12568400.0],["2011-02-01",40.8,40.9158,40.3433,40.472,14623900.0],["2011-02-02",40.3691,40.4913,40.0732,40.3884,11626100.0],["2011-02-03",40.3048,40.6071,40.2983,40.4591,8546700.0],["2011-02-04",40.4141,40.9801,40.3755,40.9158,9827300.0],["2011-02-07",41.1345,41.6813,41.038,41.5205,12847100.0],["2011-02-08",41.4175,41.6491,41.3597,41.5784,8193700.0],["2011-02-09",41.5783,41.7327,41.2181,41.4175,11019900.0],["2011-02-10",41.5719,41.6748,41.2181,41.5398,10977000.0],["2011-02-11",41.2181,41.7906,41.2181,41.6362,8951600.0],["2011-02-14",41.6877,41.7263,41.3918,41.514,7093800.0],["2011-02-15",41.6169,41.6169,40.9544,41.1152,11785000.0],["2011-02-16",41.231,41.2374,40.9737,41.0123,9851200.0],["2011-02-17",40.8965,41.3017,40.8129,41.1667,7364600.0],["2011-02-18",41.2567,41.4111,41.1217,41.3597,9093700.0],["2011-02-22",40.993,41.4047,40.9222,41.2117,9437500.0],["2011-02-23",41.1731,41.424,41.1024,41.2632,11711100.0],["2011-02-24",41.3725,41.4175,40.4141,40.5556,15218000.0],["2011-02-25",40.4977,40.5942,40.2211,40.4205,11370400.0],["2011-02-28",40.3948,40.6778,40.279,40.5556,11558200.0],["2011-03-01",40.8,40.9415,40.2983,40.3562,12134200.0],["2011-03-02",40.2662,40.4205,40.086,40.1439,10020700.0],["2011-03-03",40.3305,40.4913,39.951,40.234,14193800.0],["2011-03-04",40.2083,40.3498,39.5972,39.8995,11875900.0],["2011-03-07",39.8802,39.9638,39.5393,39.6937,11300700.0],["2011-03-08",39.7194,40.041,39.7066,39.9124,10944000.0],["2011-03-09",39.9381,40.0732,39.7194,39.8802,8781500.0],["2011-03-10",39.7001,39.8288,39.3721,39.5522,12106800.0],["2011-03-11",39.3656,39.6872,39.3142,39.5522,9586700.0],["2011-03-14",39.2627,39.4878,39.1019,39.4621,9135600.0],["2011-03-15",38.9926,39.1469,38.7932,39.0183,13092400.0],["2011-03-16",38.9025,38.9218,38.4008,38.4201,16378600.0],["2011-03-17",39.044,39.044,38.5938,38.8703,10646900.0],["2011-03-18",39.1855,39.282,38.671,38.9797,17016800.0],["2011-03-21",39.2113,39.5715,39.1084,39.43,9602500.0],["2011-03-22",39.2692,39.5072,39.1598,39.192,7772900.0],["2011-03-23",39.1341,39.2949,38.9411,39.1791,7998200.0],["2011-03-24",39.3849,39.4171,39.0762,39.327,8197900.0],["2011-03-25",39.3528,39.4814,39.0505,39.1598,7757900.0],["2011-03-28",39.2884,39.4557,38.9861,39.0183,8381500.0],["2011-03-29",38.9861,39.5072,38.9861,39.4171,7684300.0],["2011-03-30",39.5329,39.8609,39.4814,39.8609,7552100.0],["2011-03-31",39.7258,39.8802,39.6165,39.6229,11569500.0],["2011-04-01",39.803,40.0732,39.713,39.9317,8243700.0],["2011-04-04",39.9896,40.0925,39.8352,40.0475,6438000.0],["2011-04-05",39.8931,40.0475,39.6229,39.6679,9105800.0],["2011-04-06",39.803,39.8416,39.5843,39.7258,8249600.0],["2011-04-07",39.6358,39.9767,39.5393,39.9638,7692800.0],["2011-04-08",40.0089,40.0282,39.6422,39.8159,7271400.0],["2011-04-11",39.8931,40.2018,39.8159,40.0024,7649500.0],["2011-04-12",39.8995,40.517,39.8802,40.4527,11415700.0],["2011-04-13",40.4205,40.5685,40.3433,40.517,10414900.0],["2011-04-14",40.3691,40.8386,40.3691,40.7164,10027100.0],["2011-04-15",40.8193,41.3018,40.5813,41.2825,12378300.0],["2011-04-18",40.9544,41.2632,40.8837,41.1667,11323800.0],["2011-04-19",41.3082,41.3725,40.8837,41.0766,9284200.0],["2011-04-20",41.3339,41.3854,40.8837,40.9866,8844700.0],["2011-04-21",40.9158,41.0059,40.5235,40.6971,10600800.0],["2011-04-25",40.5749,40.7743,40.2662,40.7614,7369600.0],["2011-04-26",40.8129,41.1667,40.7036,41.0573,9500000.0],["2011-04-27",41.2746,41.6118,41.2227,41.521,9896600.0],["2011-04-28",41.0152,41.8907,40.8141,41.8324,13366000.0],["2011-04-29",41.8842,42.2215,41.774,42.0918,13357700.0],["2011-05-02",42.3123,42.4485,42.1567,42.2734,8909000.0],["2011-05-03",42.3253,42.669,42.2604,42.6171,9924100.0],["2011-05-04",42.6107,43.1295,42.5328,43.1101,14236900.0],["2011-05-05",42.8571,43.0582,42.5652,42.7274,10812500.0],["2011-05-06",42.9414,43.0257,42.1826,42.3318,11125800.0],["2011-05-09",42.1112,42.4096,42.0658,42.2474,8698800.0],["2011-05-10",42.3447,42.7339,42.3188,42.6301,8076200.0],["2011-05-11",42.669,42.883,42.5782,42.7533,9176300.0],["2011-05-12",42.8247,43.4473,42.6885,43.35,11100000.0],["2011-05-13",43.2397,43.6548,43.1619,43.363,12601200.0],["2011-05-16",43.2333,43.6483,43.136,43.4149,9880600.0],["2011-05-17",43.2203,43.9207,43.2203,43.7262,12185600.0],["2011-05-18",43.7132,43.7781,43.4343,43.7002,8870300.0],["2011-05-19",43.6419,43.7521,43.3889,43.7521,7425400.0],["2011-05-20",43.7262,43.8429,43.5705,43.6873,9361500.0],["2011-05-23",43.3759,43.6029,43.2657,43.4862,9406300.0],["2011-05-24",43.4408,43.6159,43.3241,43.4603,7105200.0],["2011-05-25",43.1944,43.3435,42.7404,43.0517,11639200.0],["2011-05-26",42.9284,42.9998,42.6496,42.9284,8946700.0],["2011-05-27",42.8311,43.2722,42.8117,42.9349,7973400.0],["2011-05-31",43.0192,43.4538,43.0192,43.4538,10603900.0],["2011-06-01",43.4278,43.4473,43.0257,43.0647,9579500.0],["2011-06-02",43.1035,43.1295,42.5847,42.8117,8540400.0],["2011-06-03",42.5198,42.6885,42.3188,42.4355,8579100.0],["2011-06-06",42.3901,42.5717,42.2928,42.4809,7668800.0],["2011-06-07",42.455,42.5069,42.1631,42.1956,8892500.0],["2011-06-08",42.1826,42.1891,41.9556,42.0594,11292100.0],["2011-06-09",42.1761,42.4485,42.0659,42.1631,10219500.0],["2011-06-10",42.1048,42.1891,41.9296,41.9621,10509000.0],["2011-06-13",41.9296,42.2734,41.8388,42.0075,8873100.0],["2011-06-14",42.1761,42.2993,41.9361,42.001,7240100.0],["2011-06-15",41.8389,41.8453,41.0735,41.3524,11790300.0],["2011-06-16",41.4238,41.7221,41.1838,41.6767,8894300.0],["2011-06-17",41.9297,42.2345,41.8518,41.9556,10057200.0],["2011-06-20",41.8389,42.3447,41.8389,42.215,5911700.0],["2011-06-21",42.3123,42.3123,41.6119,41.6508,11024200.0],["2011-06-22",41.56,41.787,41.4238,41.547,9107100.0],["2011-06-23",41.333,41.333,40.7298,41.1578,11693900.0],["2011-06-24",41.1514,41.1838,40.4963,40.5936,15278300.0],["2011-06-27",40.7039,41.0217,40.6196,40.7428,6705500.0],["2011-06-28",40.9309,41.08,40.5547,40.6779,8551500.0],["2011-06-29",40.7752,40.7947,40.4444,40.5677,11386200.0],["2011-06-30",40.6844,41.2811,40.5871,41.2292,11807400.0],["2011-07-01",41.1643,41.7935,41.08,41.6832,9700500.0],["2011-07-05",41.5729,41.8324,41.4757,41.6767,9224100.0],["2011-07-06",41.8518,42.1177,41.7286,41.9621,9334700.0],["2011-07-07",42.1437,42.2474,41.975,42.1242,8973600.0],["2011-07-08",42.1826,42.228,41.8518,42.1113,9227800.0],["2011-07-11",41.6962,41.988,41.6767,41.975,9206700.0],["2011-07-12",41.8194,42.1956,41.761,41.8518,11583700.0],["2011-07-13",42.0529,42.1696,41.8259,41.9232,9154200.0],["2011-07-14",41.8648,42.0269,41.7416,41.8972,13269400.0],["2011-07-15",41.9491,42.0594,41.7221,42.0464,20588800.0],["2011-07-18",41.9556,42.0204,41.6897,41.8648,13343700.0],["2011-07-19",41.8972,42.0205,41.7156,41.9037,8393800.0],["2011-07-20",42.0181,42.1358,41.8743,41.9789,13089600.0],["2011-07-21",42.077,42.4039,42.005,42.1685,8564400.0],["2011-07-22",42.1489,42.332,41.9397,42.0116,6047200.0],["2011-07-25",41.822,41.8351,41.3381,41.397,8801200.0],["2011-07-26",41.5016,41.652,41.2466,41.2531,8715200.0],["2011-07-27",41.2139,41.2727,40.6385,40.6711,11165200.0],["2011-07-28",40.645,40.8215,40.4423,40.4881,7535600.0],["2011-07-29",40.3311,40.6581,40.2069,40.2069,10380300.0],["2011-08-01",40.645,40.7431,39.8865,40.1677,10103800.0],["2011-08-02",39.9715,40.1153,39.723,39.8015,9609000.0],["2011-08-03",39.7296,39.88,39.553,39.71,13107900.0],["2011-08-04",39.4745,39.8865,38.9057,38.958,17790100.0],["2011-08-05",39.9257,40.148,38.788,39.6184,23699300.0],["2011-08-08",39.3111,40.1153,38.7357,38.7684,30994600.0],["2011-08-09",39.5726,39.8211,37.6372,39.3765,31875700.0],["2011-08-10",39.213,39.2915,38.1276,38.2584,23417700.0],["2011-08-11",38.3957,39.9453,38.3237,39.5269,18713900.0],["2011-08-12",39.7426,40.3573,39.6184,39.978,13520700.0],["2011-08-15",40.4554,40.5142,39.9257,40.4619,12111500.0],["2011-08-16",40.1938,40.4554,39.9977,40.2919,9420600.0],["2011-08-17",40.3965,40.6188,40.05,40.3246,7973100.0],["2011-08-18",39.7688,40.063,39.2653,39.795,17846200.0],["2011-08-19",39.5661,40.22,39.383,39.8603,16297700.0],["2011-08-22",40.3704,40.4815,40.1807,40.3507,12676600.0],["2011-08-23",40.5077,41.3381,40.3834,41.2073,15222400.0],["2011-08-24",41.0112,41.4427,40.7889,41.397,8417200.0],["2011-08-25",41.3577,41.5016,40.6712,40.8869,15063000.0],["2011-08-26",40.6973,40.9654,39.9976,40.9131,10374200.0],["2011-08-29",41.0504,41.3839,41.0504,41.2531,9147700.0],["2011-08-30",41.2531,41.7762,41.1223,41.5212,9181100.0],["2011-08-31",41.495,41.8154,41.4493,41.6389,8972600.0],["2011-09-01",41.5997,42.0116,41.3185,41.3643,8871400.0],["2011-09-02",41.0635,41.24,40.8085,40.9,8817300.0],["2011-09-06",40.0042,40.9,39.9519,40.7889,11458200.0],["2011-09-07",41.0308,41.227,40.9458,41.0112,8874900.0],["2011-09-08",40.9262,41.737,40.7954,41.1354,11124300.0],["2011-09-09",40.8085,40.8739,40.2592,40.4358,12286400.0],["2011-09-12",40.05,40.4881,39.8865,40.4292,9865500.0],["2011-09-13",40.39,40.6057,39.9976,40.5011,8329200.0],["2011-09-14",40.6188,41.1616,40.2331,40.7627,11547700.0],["2011-09-15",40.8346,41.0504,40.6058,41.0504,9161300.0],["2011-09-16",41.3381,42.3058,41.2008,42.0639,24690100.0],["2011-09-19",41.6127,41.9135,41.5343,41.7239,11022700.0],["2011-09-20",41.75,42.2928,41.5081,41.9004,8215800.0],["2011-09-21",42.0901,42.1489,41.1681,41.2073,9649100.0],["2011-09-22",40.2658,40.4815,39.4288,39.9977,17381200.0],["2011-09-23",39.8473,40.063,39.4942,40.05,9122500.0],["2011-09-26",40.3246,41.0569,40.2984,40.8935,13364100.0],["2011-09-27",41.2466,41.8351,41.0373,41.3643,10732400.0],["2011-09-28",41.4296,41.7697,40.9131,41.0177,9031800.0],["2011-09-29",41.5473,41.8808,41.1877,41.652,9798600.0],["2011-09-30",41.4558,42.1097,41.3054,41.3119,11358100.0],["2011-10-03",41.6454,41.992,41.0308,41.0896,12323800.0],["2011-10-04",40.7365,41.5146,40.3965,41.4362,12800000.0],["2011-10-05",41.3577,41.6127,41.0569,41.4166,12023100.0],["2011-10-06",41.2335,41.6258,40.9523,41.5931,8691600.0],["2011-10-07",41.8285,42.1097,41.6193,41.7893,8902000.0],["2011-10-10",42.0901,42.3843,41.9331,42.3712,6663600.0],["2011-10-11",42.005,42.3974,42.005,42.2208,5705600.0],["2011-10-12",42.3189,42.7243,42.2012,42.4301,10206200.0],["2011-10-13",42.1816,42.3712,41.8285,42.2732,7305200.0],["2011-10-14",42.502,42.6132,42.0901,42.4301,7485100.0],["2011-10-17",42.3974,42.7963,41.8874,42.0181,7165000.0],["2011-10-18",41.9527,42.8878,41.9135,42.4497,11796600.0],["2011-10-19",42.4068,43.0595,42.3739,42.6837,9099100.0],["2011-10-20",42.7826,43.0331,42.4991,42.9078,7728400.0],["2011-10-21",43.2506,43.7055,43.1583,43.6791,13026800.0],["2011-10-24",43.3429,43.4352,42.8551,43.0924,9819000.0],["2011-10-25",42.9078,43.0924,42.4332,42.5255,8919200.0],["2011-10-26",42.7826,42.8551,42.308,42.8155,9401200.0],["2011-10-27",43.0924,43.2902,42.3937,43.0199,16764300.0],["2011-10-28",42.7364,42.8683,42.4002,42.6705,10656200.0],["2011-10-31",42.5519,42.7365,42.1498,42.1827,9438800.0],["2011-11-01",41.774,41.9256,41.2071,41.3389,13462600.0],["2011-11-02",41.7938,41.8926,41.1346,41.4378,8783200.0],["2011-11-03",41.7345,41.8729,41.4576,41.6685,8532600.0],["2011-11-04",41.4576,41.6553,41.1148,41.5499,7758200.0],["2011-11-07",41.5499,41.9058,41.3257,41.8333,6559500.0],["2011-11-08",41.8465,42.4134,41.8465,42.3277,7422000.0],["2011-11-09",42.0575,42.0772,41.2401,41.3455,9701300.0],["2011-11-10",41.8663,41.9586,41.3983,41.6883,6143700.0],["2011-11-11",42.0245,42.2816,41.9124,42.1168,5731100.0],["2011-11-14",41.8201,41.8861,41.484,41.5631,6832800.0],["2011-11-15",41.7806,42.1234,41.596,41.8993,7673800.0],["2011-11-16",41.6026,42.1168,41.5433,41.7147,9228000.0],["2011-11-17",41.629,41.9586,41.2269,41.4905,8525500.0],["2011-11-18",41.6026,41.8597,41.5696,41.6883,7624000.0],["2011-11-21",41.2269,41.5103,40.5083,40.6468,13254400.0],["2011-11-22",40.5545,41.0357,40.5347,40.6665,8321500.0],["2011-11-23",40.416,40.5479,40.2117,40.2512,7488200.0],["2011-11-25",40.3435,40.7325,40.2117,40.2117,4734800.0],["2011-11-28",40.6402,41.1741,40.5874,41.0291,7673200.0],["2011-11-29",41.1873,41.4971,41.1082,41.2203,6442700.0],["2011-11-30",41.6817,42.5782,41.6553,42.565,15034500.0],["2011-12-01",42.5716,42.7101,42.1036,42.242,9387600.0],["2011-12-02",42.6376,42.7562,42.3673,42.6244,9952600.0],["2011-12-05",42.776,42.809,42.486,42.743,9820200.0],["2011-12-06",42.6178,42.8485,42.5123,42.743,8315400.0],["2011-12-07",42.7101,43.1781,42.6178,43.0001,11144700.0],["2011-12-08",42.7628,42.8485,42.3871,42.4991,8352600.0],["2011-12-09",42.6244,42.9606,42.5848,42.8287,7647800.0],["2011-12-12",42.5716,42.7958,42.1497,42.3937,8793500.0],["2011-12-13",42.5453,43.066,42.453,42.6705,11126100.0],["2011-12-14",42.4991,42.8156,42.4003,42.486,10326700.0],["2011-12-15",42.7365,42.9869,42.6178,42.8419,9654800.0],["2011-12-16",43.132,43.2638,42.7299,42.9408,18291900.0],["2011-12-19",43.0792,43.2374,42.6771,42.8155,8172300.0],["2011-12-20",43.0067,43.4484,42.9869,43.3693,9797100.0],["2011-12-21",43.1781,43.5077,43.1781,43.5077,9479000.0],["2011-12-22",43.4022,43.6659,43.3693,43.633,7666300.0],["2011-12-23",43.6462,43.9626,43.5143,43.9494,5209800.0],["2011-12-27",43.5934,44.134,43.5539,44.0285,5604700.0],["2011-12-28",44.1076,44.134,43.8044,43.8637,4152000.0],["2011-12-29",43.9889,44.1537,43.9362,44.1472,4425900.0],["2011-12-30",44.0878,44.1406,43.8966,43.9757,4062300.0],["2012-01-03",43.7055,44.1669,43.6857,44.0549,11565900.0],["2012-01-04",43.923,44.0878,43.7319,44.0351,10595400.0],["2012-01-05",43.7978,43.9362,43.6725,43.8505,10085300.0],["2012-01-06",43.8439,43.923,43.4616,43.745,8421200.0],["2012-01-09",43.6725,44.0021,43.6527,43.9296,7836100.0],["2012-01-10",44.068,44.0812,43.5539,43.7253,10318900.0],["2012-01-11",43.5736,43.7121,43.1583,43.2968,14676800.0],["2012-01-12",43.5077,43.5077,43.2177,43.3825,29758100.0],["2012-01-13",43.2177,43.3957,43.0924,43.3825,33539100.0],["2012-01-17",43.4813,43.8439,43.4747,43.6791,35728800.0],["2012-01-18",43.7888,43.9416,43.7356,43.8751,10386800.0],["2012-01-19",43.8286,44.0213,43.4698,43.9083,9346600.0],["2012-01-20",43.6093,44.0213,43.4897,44.008,12190100.0],["2012-01-23",43.7954,43.8153,43.0445,43.1907,14828100.0],["2012-01-24",42.9515,43.0246,42.5528,42.8585,9742400.0],["2012-01-25",42.7787,43.2904,42.6459,43.1774,10913100.0],["2012-01-26",43.2572,43.4432,43.0113,43.0578,11932100.0],["2012-01-27",42.7322,43.1708,42.3003,42.7256,10979900.0],["2012-01-30",42.3934,42.3934,41.8817,42.0013,12492000.0],["2012-01-31",42.1409,42.2272,41.6624,41.8884,11358600.0],["2012-02-01",42.1409,42.3269,41.988,42.0013,12900500.0],["2012-02-02",42.0943,42.2804,42.0279,42.0744,12613100.0],["2012-02-03",42.101,42.4332,41.5694,41.709,17440500.0],["2012-02-06",41.7688,42.2671,41.7156,42.2007,9851200.0],["2012-02-07",42.2339,42.4665,42.1076,42.3269,8901600.0],["2012-02-08",42.3402,42.3801,42.1542,42.2871,8174800.0],["2012-02-09",42.4199,42.5927,42.2139,42.5528,9152000.0],["2012-02-10",42.2605,42.513,42.2272,42.4465,8295500.0],["2012-02-13",42.6259,42.7787,42.5661,42.6791,6899400.0],["2012-02-14",42.5927,42.8452,42.5861,42.8452,6997700.0],["2012-02-15",43.0711,43.1508,42.7787,42.8917,11651700.0],["2012-02-16",43.0445,43.4565,42.9582,43.3236,10823300.0],["2012-02-17",43.5163,43.5495,43.1243,43.1309,10281600.0],["2012-02-21",43.1841,43.2372,42.7588,42.8053,10037700.0],["2012-02-22",42.6857,42.998,42.6392,42.8186,7029500.0],["2012-02-23",42.7588,44.234,42.6924,44.1343,20163300.0],["2012-02-24",44.3469,44.4864,44.2007,44.327,17777100.0],["2012-02-27",44.234,44.5463,43.9416,44.3203,17903200.0],["2012-02-28",44.2472,44.8453,44.214,44.7788,13468100.0],["2012-02-29",44.7921,45.0313,44.7257,44.9316,14742500.0],["2012-03-01",44.812,44.9782,44.1609,44.2938,11967000.0],["2012-03-02",44.3336,44.4399,44.121,44.3004,7022200.0],["2012-03-05",44.2605,44.4998,44.1609,44.4865,6933400.0],["2012-03-06",44.1874,44.5795,43.9881,44.4133,9827000.0],["2012-03-07",44.4001,44.5662,44.1343,44.2406,7470800.0],["2012-03-08",44.4865,44.5596,44.3669,44.4533,5811500.0],["2012-03-09",44.5595,44.5595,44.2539,44.4732,5710200.0],["2012-03-12",44.3668,45.038,44.3403,44.9915,8825500.0],["2012-03-13",45.0845,45.1177,44.8984,45.1177,9056700.0],["2012-03-14",45.0047,45.1509,44.9782,45.0845,8056200.0],["2012-03-15",44.9782,45.0446,44.8519,44.9715,8611500.0],["2012-03-16",45.0712,45.0845,44.606,44.6858,15713500.0],["2012-03-19",44.5396,44.8386,44.4931,44.6592,7038900.0],["2012-03-20",44.4931,44.8187,44.4532,44.6592,6139000.0],["2012-03-21",44.6592,44.7589,44.4267,44.6526,6120400.0],["2012-03-22",44.5197,45.0247,44.4864,44.8652,7321000.0],["2012-03-23",44.8585,44.8785,44.6991,44.8054,6006400.0],["2012-03-26",44.8785,45.0712,44.6858,44.8253,7818800.0],["2012-03-27",44.8586,45.0047,44.4931,44.6193,7936900.0],["2012-03-28",44.5994,44.7257,44.4864,44.6459,7534600.0],["2012-03-29",44.5064,44.6194,44.3602,44.5263,6917400.0],["2012-03-30",44.6193,44.8386,44.5263,44.6592,8670300.0],["2012-04-02",44.8054,45.131,44.7855,44.8918,8595200.0],["2012-04-03",44.8054,44.9183,44.4798,44.5795,6954100.0],["2012-04-04",44.327,44.8918,44.327,44.6924,8372200.0],["2012-04-05",44.4665,44.8386,44.4067,44.7257,7696300.0],["2012-04-09",44.3336,44.606,44.327,44.3934,6890400.0],["2012-04-10",44.3469,44.4532,44.0479,44.0878,9436700.0],["2012-04-11",44.3469,44.4665,44.0678,44.1476,7593800.0],["2012-04-12",43.9682,44.1011,43.822,43.915,27847200.0],["2012-04-13",43.8818,44.1874,43.7223,43.7289,29792000.0],["2012-04-16",43.8619,44.5861,43.7755,44.3735,32810100.0],["2012-04-17",44.4599,44.6526,44.4067,44.5329,8894700.0],["2012-04-18",44.4732,44.6526,44.3403,44.3535,6081800.0],["2012-04-19",44.4399,44.4599,44.008,44.234,7721200.0],["2012-04-20",44.327,44.925,44.2472,44.8585,11092600.0],["2012-04-23",44.4599,44.5197,44.1077,44.2871,8420500.0],["2012-04-24",44.4067,44.5197,44.2273,44.5197,6962300.0],["2012-04-25",44.6751,44.8896,44.5612,44.8226,6994200.0],["2012-04-26",44.655,44.9901,44.6483,44.8092,8415000.0],["2012-04-27",43.6231,43.7303,42.8525,43.1808,30719500.0],["2012-04-30",42.6045,42.9932,42.4102,42.6447,19195000.0],["2012-05-01",42.4437,42.7118,42.4102,42.5978,11899600.0],["2012-05-02",42.6582,42.9597,42.4839,42.8726,9689200.0],["2012-05-03",43.0803,43.3953,42.9932,43.2277,12079900.0],["2012-05-04",43.2411,43.3886,43.0468,43.0736,12006500.0],["2012-05-07",42.5241,43.221,42.4571,43.0535,11124300.0],["2012-05-08",42.9731,43.1808,42.9597,42.9932,11481800.0],["2012-05-09",42.8391,43.0803,42.5978,42.6648,13842600.0],["2012-05-10",42.886,43.1138,42.7721,42.9798,8109500.0],["2012-05-11",42.9262,42.9865,42.6313,42.6715,11318000.0],["2012-05-14",42.5509,42.7252,42.4169,42.6045,9902700.0],["2012-05-15",42.6984,43.0334,42.5509,42.6984,12824700.0],["2012-05-16",43.1138,43.4288,42.886,43.0803,12375000.0],["2012-05-17",42.9664,43.154,42.8257,42.8592,10261800.0],["2012-05-18",43.0133,43.0535,42.4839,42.5643,11583100.0],["2012-05-21",42.6581,42.752,42.1824,42.4772,9553100.0],["2012-05-22",42.504,42.5844,42.2025,42.3164,7535500.0],["2012-05-23",42.2159,42.2494,41.5726,41.8071,13765400.0],["2012-05-24",41.8742,42.2025,41.6999,41.9278,9178100.0],["2012-05-25",41.9345,42.3499,41.8138,41.8741,7377700.0],["2012-05-29",41.9747,42.236,41.9613,42.1824,7401000.0],["2012-05-30",41.9747,42.1422,41.7066,41.7602,7493400.0],["2012-05-31",41.9479,41.9613,41.5324,41.7401,9268400.0],["2012-06-01",41.385,41.5056,41.0097,41.2443,12728000.0],["2012-06-04",41.3381,41.3448,40.9427,41.1437,7768200.0],["2012-06-05",41.0164,41.0968,40.8891,40.9896,7855500.0],["2012-06-06",41.0566,41.4721,40.9829,41.4118,9622000.0],["2012-06-07",41.5994,42.1087,41.3582,42.0551,13904700.0],["2012-06-08",42.2427,42.3432,41.9277,42.0484,7697800.0],["2012-06-11",42.2092,42.2561,41.8808,41.9076,6345500.0],["2012-06-12",41.8808,42.0618,41.6865,42.0551,7814500.0],["2012-06-13",41.9546,42.0618,41.7267,41.9278,6838500.0],["2012-06-14",42.0551,42.504,42.0149,42.3365,8389100.0],["2012-06-15",42.571,42.6649,41.8942,42.1355,14126800.0],["2012-06-18",41.9211,42.0484,41.4051,41.7401,10289300.0],["2012-06-19",41.8205,42.0484,41.6128,41.6865,12844900.0],["2012-06-20",40.802,40.802,40.0314,40.467,39133900.0],["2012-06-21",40.4468,40.5273,40.0381,40.0381,18876100.0],["2012-06-22",40.0515,40.4066,40.0448,40.0917,14395600.0],["2012-06-25",39.8974,40.1587,39.703,39.7432,11745100.0],["2012-06-26",39.8371,39.9242,39.5824,39.7164,8794100.0],["2012-06-27",39.6964,40.2056,39.636,40.1922,11454100.0],["2012-06-28",40.0046,40.3999,39.7566,40.3999,9207600.0],["2012-06-29",40.6412,41.0566,40.5675,41.0432,13301800.0],["2012-07-02",40.9025,41.0499,40.7283,41.003,8914300.0],["2012-07-03",40.9628,41.1437,40.7551,41.1169,4817400.0],["2012-07-05",41.1705,41.2778,41.003,41.1102,35413700.0],["2012-07-06",41.0231,41.1371,40.7819,41.0633,36773400.0],["2012-07-09",40.9561,41.4118,40.9561,41.2443,33492400.0],["2012-07-10",41.3515,41.4788,41.204,41.3649,8651900.0],["2012-07-11",41.3917,41.3917,40.8623,41.1437,9975600.0],["2012-07-12",42.1087,43.0669,42.0149,42.685,37140900.0],["2012-07-13",42.8391,44.0587,42.7319,43.6164,29170000.0],["2012-07-16",43.3014,43.5561,43.0468,43.4288,10675900.0],["2012-07-17",43.3148,43.8241,43.2478,43.7906,12565600.0],["2012-07-18",43.819,44.0285,43.4945,43.8122,13387400.0],["2012-07-19",43.9001,43.9812,43.6162,43.8798,8077600.0],["2012-07-20",43.6095,43.8798,43.5284,43.7514,10121500.0],["2012-07-23",43.5284,43.7446,43.4135,43.5216,10711100.0],["2012-07-24",43.5824,43.6433,43.0687,43.2715,8271700.0],["2012-07-25",43.3391,43.4675,43.1836,43.2715,9424700.0],["2012-07-26",43.6568,44.0015,43.5554,43.6365,10472200.0],["2012-07-27",43.7176,44.1164,43.6365,43.9947,11141800.0],["2012-07-30",43.8596,44.1299,43.5959,44.0015,8388600.0],["2012-07-31",43.792,43.9271,43.5959,43.623,9327200.0],["2012-08-01",43.846,43.9136,43.1904,43.2648,7782900.0],["2012-08-02",43.0282,43.2445,42.7443,42.9268,9462400.0],["2012-08-03",43.7379,44.5422,43.7311,44.2719,15279100.0],["2012-08-06",44.0894,44.772,44.0691,44.4814,10034400.0],["2012-08-07",44.5557,44.914,44.549,44.7585,10463300.0],["2012-08-08",44.6166,45.1505,44.5828,45.0965,9673200.0],["2012-08-09",45.0086,45.2384,44.8802,45.1032,9677800.0],["2012-08-10",45.0694,45.1303,44.7518,45.1303,7293600.0],["2012-08-13",44.9883,45.1167,44.8464,44.9342,6633900.0],["2012-08-14",44.968,45.2789,44.7382,45.1032,8887400.0],["2012-08-15",45.1911,45.2316,44.9883,45.0424,9873600.0],["2012-08-16",45.0018,45.2857,44.914,45.2857,10165100.0],["2012-08-17",45.1978,45.4885,45.0356,45.2857,9394300.0],["2012-08-20",45.2384,45.3195,44.9815,45.1167,8938700.0],["2012-08-21",45.1235,45.3803,45.0694,45.1303,9145400.0],["2012-08-22",44.9951,45.1911,44.9545,45.1843,7749600.0],["2012-08-23",45.1505,45.1708,45.0086,45.0694,8006500.0],["2012-08-24",45.0154,45.4074,44.8329,45.2992,8580200.0],["2012-08-27",45.2384,45.5358,45.1911,45.3601,6419600.0],["2012-08-28",45.1978,45.4344,45.1843,45.2789,7605400.0],["2012-08-29",45.2654,45.4074,45.1505,45.1979,6752200.0],["2012-08-30",45.0424,45.2452,45.0289,45.2046,7285600.0],["2012-08-31",45.3803,45.5899,45.2114,45.4141,10088600.0],["2012-09-04",45.4344,45.6034,45.2925,45.5561,7628600.0],["2012-09-05",45.4277,45.6507,45.4277,45.4817,7741100.0],["2012-09-06",45.7453,46.1306,45.6912,46.1238,13200500.0],["2012-09-07",46.0698,46.3671,45.9481,46.3131,12656300.0],["2012-09-10",46.2388,46.3537,46.0427,46.3063,8920600.0],["2012-09-11",46.2523,46.401,46.0157,46.1374,8840900.0],["2012-09-12",46.1982,46.3604,45.9954,46.0292,6896000.0],["2012-09-13",45.8873,46.624,45.8873,46.5767,10495400.0],["2012-09-14",46.5091,46.7862,46.4821,46.7457,12269800.0],["2012-09-17",46.5564,46.8065,46.5429,46.8065,11274600.0],["2012-09-18",46.7659,47.1039,46.7119,46.7862,12833500.0],["2012-09-19",46.7051,47.0295,46.651,46.8133,8682900.0],["2012-09-20",46.7119,47.0701,46.7119,47.016,8652700.0],["2012-09-21",47.1107,47.1985,46.8944,46.9214,20290300.0],["2012-09-24",46.8673,47.212,46.7997,47.1512,8361000.0],["2012-09-25",47.1107,47.2932,47.0025,47.0363,10026700.0],["2012-09-26",46.9687,47.2121,46.8403,46.8403,7698400.0],["2012-09-27",46.9147,47.016,46.6781,46.8403,6773100.0],["2012-09-28",46.8065,46.9214,46.3942,46.8809,8955100.0],["2012-10-01",46.8606,47.158,46.7051,46.9417,8588600.0],["2012-10-02",46.9957,47.1242,46.3131,46.4956,11241400.0],["2012-10-03",46.6511,47.0025,46.455,46.7524,8869500.0],["2012-10-04",46.8808,47.1647,46.8471,46.8944,7792700.0],["2012-10-05",47.1647,47.212,46.9146,47.0633,6907800.0],["2012-10-08",46.962,46.962,46.5632,46.7051,6577000.0],["2012-10-09",46.5834,46.8268,46.3131,46.4347,8200100.0],["2012-10-10",46.4956,46.597,45.9278,46.0562,8937500.0],["2012-10-11",46.1847,46.2252,45.84,45.9616,6600700.0],["2012-10-12",46.1171,46.2725,45.8737,45.9211,6537400.0],["2012-10-15",46.1441,46.5632,45.9413,46.4415,8359300.0],["2012-10-16",46.6105,46.8133,46.4956,46.6375,7702700.0],["2012-10-17",46.7139,47.4566,46.6866,47.3408,11061000.0],["2012-10-18",47.3272,47.3612,47.0478,47.3408,7358100.0],["2012-10-19",47.2658,47.3544,46.6457,46.7275,10125600.0],["2012-10-22",46.5776,46.7139,46.2505,46.6798,7516800.0],["2012-10-23",46.3254,46.4276,45.8348,45.9574,8030800.0],["2012-10-24",45.9097,46.5912,45.9097,46.3936,10209600.0],["2012-10-25",47.5316,48.2676,47.4157,47.7497,24479700.0],["2012-10-26",47.5248,47.9473,47.2863,47.3204,11945200.0],["2012-10-31",47.368,47.6679,47.0273,47.1841,9095400.0],["2012-11-01",47.1295,47.3681,47.1159,47.1909,7703800.0],["2012-11-02",47.5248,47.5452,47.0614,47.15,6963100.0],["2012-11-05",47.1704,47.1704,46.5775,46.7956,6525700.0],["2012-11-06",46.7479,47.0205,46.5844,46.9728,6639800.0],["2012-11-07",46.8978,46.9319,46.1959,46.3799,8849600.0],["2012-11-08",46.3254,46.4004,45.5894,45.5963,7917700.0],["2012-11-09",45.5417,45.9711,45.494,45.6644,8147700.0],["2012-11-12",45.7598,45.9302,45.5963,45.7121,4371300.0],["2012-11-13",45.5009,46.0665,45.5009,45.5554,6769100.0],["2012-11-14",45.5826,45.6985,45.1738,45.3373,9680100.0],["2012-11-15",45.494,45.6576,44.8603,45.1942,9290000.0],["2012-11-16",45.2215,45.6372,45.0715,45.5349,11354200.0],["2012-11-19",45.6508,46.2845,45.5622,46.2845,8741400.0],["2012-11-20",46.2096,46.673,46.1755,46.5435,7611600.0],["2012-11-21",46.4481,46.6798,46.3186,46.6593,6201400.0],["2012-11-23",46.8501,47.4362,46.8229,47.4226,4598200.0],["2012-11-26",47.1159,47.4089,47.0546,47.3476,7493600.0],["2012-11-27",47.1568,47.3476,46.9592,47.0137,8154300.0],["2012-11-28",47.0205,47.5248,46.9524,47.3204,11255800.0],["2012-11-29",47.2999,47.5657,47.1091,47.3612,8783800.0],["2012-11-30",47.2727,47.627,47.2727,47.5861,8886800.0],["2012-12-03",47.5929,47.6543,47.3612,47.4158,7404600.0],["2012-12-04",47.3612,47.5998,47.0682,47.2318,6634900.0],["2012-12-05",47.3476,47.6202,47.075,47.2999,7623400.0],["2012-12-06",47.3476,47.8655,47.3203,47.6679,10686900.0],["2012-12-07",47.5997,48.1517,47.5997,47.8996,11590900.0],["2012-12-10",47.7837,47.9882,47.7224,47.8519,8124100.0],["2012-12-11",47.8996,48.363,47.7974,48.1517,9298000.0],["2012-12-12",48.2199,48.3766,48.1176,48.2199,8405900.0],["2012-12-13",48.0768,48.1381,47.6338,47.7906,8478200.0],["2012-12-14",47.6474,48.0222,47.552,47.6542,8997600.0],["2012-12-17",47.6679,47.8042,47.443,47.6542,8791500.0],["2012-12-18",47.627,47.8928,47.3135,47.6815,13568900.0],["2012-12-19",47.5384,47.6952,46.8638,47.2522,10304800.0],["2012-12-20",47.2249,47.8723,47.2249,47.5793,10218200.0],["2012-12-21",47.3135,47.5793,46.598,46.8297,17746900.0],["2012-12-24",46.7956,46.8093,46.5026,46.6934,3578800.0],["2012-12-26",46.7275,46.7411,46.1346,46.339,6937000.0],["2012-12-27",46.2573,46.4481,45.937,46.3186,7648800.0],["2012-12-28",46.1551,46.2777,45.6985,45.7598,6463300.0],["2012-12-31",45.6576,46.3186,45.5417,46.2641,9061900.0],["2013-01-02",46.782,47.2863,46.5776,47.2863,9987000.0],["2013-01-03",47.3203,47.3612,46.9796,46.9864,7741900.0],["2013-01-04",47.0273,47.1364,46.8024,47.0818,5853700.0],["2013-01-07",46.966,46.966,46.598,46.7616,5269800.0],["2013-01-08",46.6934,46.8365,46.6116,46.6866,7362000.0],["2013-01-09",46.8638,47.0955,46.7547,46.9387,5762900.0],["2013-01-10",47.0069,47.2181,46.8024,47.2045,12855000.0],["2013-01-11",47.2249,47.2249,47.0273,47.1704,12193500.0],["2013-01-14",47.2318,47.6815,47.1772,47.4498,11570700.0],["2013-01-15",47.1296,47.6747,47.1227,47.6202,7563400.0],["2013-01-16",47.6903,47.8826,47.4773,47.6353,7061000.0],["2013-01-17",47.7864,48.0612,47.6353,47.862,6263300.0],["2013-01-18",47.8758,48.0887,47.862,48.0475,10610800.0],["2013-01-22",47.9925,48.075,47.917,48.0544,8313600.0],["2013-01-23",47.9788,48.5696,47.9513,48.5627,10588600.0],["2013-01-24",48.5559,48.6726,48.2261,48.3772,8877200.0],["2013-01-25",49.2909,50.3214,49.2909,50.3214,28760300.0],["2013-01-28",50.6512,50.9946,50.2802,50.6786,14010000.0],["2013-01-29",50.5275,51.7366,50.5069,51.5236,17576700.0],["2013-01-30",51.3519,51.8534,51.2969,51.5786,12677800.0],["2013-01-31",51.4068,51.7022,51.2969,51.6335,11661500.0],["2013-02-01",51.7297,52.19,51.6404,52.1556,12204000.0],["2013-02-04",51.9976,52.0732,51.4893,51.6954,11086000.0],["2013-02-05",51.8259,52.6846,51.7435,52.0045,14851700.0],["2013-02-06",51.7434,52.3411,51.5511,52.3136,17015800.0],["2013-02-07",52.1969,52.4991,52.0663,52.3136,9897000.0],["2013-02-08",52.3136,52.5403,51.9083,52.0388,9130700.0],["2013-02-11",51.8053,52.1556,51.6061,52.0801,6928200.0],["2013-02-12",52.1831,52.4236,52.0801,52.1969,6281000.0],["2013-02-13",52.2175,52.609,52.1969,52.5953,7113300.0],["2013-02-14",52.4167,52.877,52.3823,52.7464,10049400.0],["2013-02-15",52.7052,52.8701,52.3548,52.5816,11165600.0],["2013-02-19",52.5953,53.4266,52.5472,53.1586,11783500.0],["2013-02-20",53.0831,53.2548,52.8426,52.9525,9275400.0],["2013-02-21",52.403,53.035,52.1419,52.9251,10305200.0],["2013-02-22",52.9319,53.0281,52.7258,52.8907,8433200.0],["2013-02-25",52.9457,53.3578,52.1556,52.1556,9970400.0],["2013-02-26",52.2037,52.4716,52.0526,52.2655,8378900.0],["2013-02-27",52.1762,52.8632,52.0045,52.7258,7567800.0],["2013-02-28",52.664,52.8358,52.3274,52.3343,10466900.0],["2013-03-01",52.0045,52.7052,51.9083,52.5472,9599700.0],["2013-03-04",52.3823,52.6777,52.19,52.6777,7631000.0],["2013-03-05",52.7465,53.1655,52.7052,52.9319,9716200.0],["2013-03-06",52.9044,53.2067,52.767,53.035,7194700.0],["2013-03-07",53.0487,53.2342,52.7464,52.8289,7111400.0],["2013-03-08",52.9044,53.035,52.5266,53.0212,7252800.0],["2013-03-11",52.9113,53.1655,52.8289,53.138,6621000.0],["2013-03-12",53.0281,53.2067,52.8976,53.0144,7016700.0],["2013-03-13",52.9457,52.9663,52.5678,52.7602,6340300.0],["2013-03-14",52.8083,53.2204,52.7808,53.1655,8079100.0],["2013-03-15",52.9525,53.1586,52.4442,52.4442,15237000.0],["2013-03-18",52.1419,52.5884,52.0732,52.3205,7081800.0],["2013-03-19",52.3068,53.0212,52.2862,52.9731,9326400.0],["2013-03-20",53.0968,53.4609,53.083,53.296,8615800.0],["2013-03-21",53.1861,53.3578,52.9937,53.0418,6319500.0],["2013-03-22",53.0212,53.2067,52.8976,53.0831,5868400.0],["2013-03-25",53.0831,53.3235,52.5129,52.6777,6843600.0],["2013-03-26",52.9113,53.2411,52.822,53.1724,5386000.0],["2013-03-27",52.8838,52.9731,52.6022,52.9388,5274600.0],["2013-03-28",52.8632,53.0075,52.664,52.9388,8016700.0],["2013-04-01",52.7945,53.4815,52.7121,53.3785,7266000.0],["2013-04-02",53.4747,54.3746,53.3441,54.2441,13373600.0],["2013-04-03",54.1891,54.3265,53.4746,53.667,8426700.0],["2013-04-04",53.8044,54.2578,53.7563,53.9555,8770600.0],["2013-04-05",53.5021,53.8525,53.4678,53.7426,6562600.0],["2013-04-08",53.667,54.1891,53.5021,54.1273,6284500.0],["2013-04-09",54.1479,54.196,53.6326,53.7632,6760600.0],["2013-04-10",53.9212,54.6082,53.88,54.4364,7947600.0],["2013-04-11",54.5257,55.0478,54.4983,54.7318,11831600.0],["2013-04-12",54.6219,55.4119,54.5944,55.0135,9383400.0],["2013-04-15",54.8142,55.5356,54.6837,54.7181,10877200.0],["2013-04-16",54.8417,55.1028,54.5257,55.0272,9365600.0],["2013-04-17",54.9448,55.0547,54.1685,54.3128,10964600.0],["2013-04-18",54.3334,55.0822,54.3128,54.8692,10896200.0],["2013-04-19",55.2127,56.1264,55.0959,55.9409,13147600.0],["2013-04-22",55.8585,56.0508,55.7279,55.9203,7530300.0],["2013-04-23",55.9615,56.7035,55.3089,56.7035,12684800.0],["2013-04-24",55.0094,55.0924,53.2378,53.3693,25708200.0],["2013-04-25",53.7499,53.7499,52.8364,52.9956,14702300.0],["2013-04-26",53.0925,53.4385,52.9956,53.3554,8769100.0],["2013-04-29",53.6738,53.9644,53.4454,53.7568,6638100.0],["2013-04-30",53.8814,53.9021,53.0094,53.1271,9653800.0],["2013-05-01",53.1686,53.8191,53.0924,53.2793,8388800.0],["2013-05-02",53.5561,54.172,53.3831,53.8122,7288200.0],["2013-05-03",54.0474,54.2966,53.743,54.1097,7884000.0],["2013-05-06",53.999,54.2551,53.6461,53.8053,7204200.0],["2013-05-07",53.9644,54.1167,53.4731,53.9367,9574200.0],["2013-05-08",53.9091,54.3312,53.4454,54.2828,12067300.0],["2013-05-09",54.3727,54.5942,53.9921,54.1236,7189400.0],["2013-05-10",54.262,54.5249,54.1374,54.5042,6162500.0],["2013-05-13",54.3312,54.6495,54.2689,54.3865,5420200.0],["2013-05-14",54.6218,54.9955,54.4903,54.9955,6867400.0],["2013-05-15",54.9955,56.0543,54.9955,55.8329,11154400.0],["2013-05-16",55.7014,55.8744,55.2862,55.5007,8065600.0],["2013-05-17",55.3,55.4869,54.8848,55.3761,8549900.0],["2013-05-20",55.3485,55.3485,54.518,54.7326,7307300.0],["2013-05-21",54.7879,54.8225,54.1305,54.5319,7377700.0],["2013-05-22",54.5595,55.1408,54.4073,54.5457,8873300.0],["2013-05-23",54.1651,54.7464,54.1374,54.4627,7141200.0],["2013-05-24",56.6633,56.9886,56.3588,56.6633,25580900.0],["2013-05-28",56.781,56.8363,55.8952,55.9574,14372700.0],["2013-05-29",55.473,55.5353,54.5803,54.601,9992500.0],["2013-05-30",54.6011,55.2793,54.6011,54.7326,14761500.0],["2013-05-31",54.5249,54.5388,53.1132,53.1201,16461900.0],["2013-06-03",53.1963,53.7706,52.6772,53.743,11720600.0],["2013-06-04",53.7776,54.3035,53.1132,53.5423,11379300.0],["2013-06-05",53.3416,53.4315,53.0301,53.0509,8826900.0],["2013-06-06",52.9817,53.2655,52.4766,53.1617,11099900.0],["2013-06-07",53.5907,54.172,53.4731,53.8053,7839500.0],["2013-06-10",53.7637,54.1305,53.4661,54.0267,8966400.0],["2013-06-11",53.7568,54.4973,53.5976,54.0613,6781200.0],["2013-06-12",54.4212,54.5942,53.6184,53.7014,7834200.0],["2013-06-13",53.6599,54.4557,53.3831,54.2758,6927700.0],["2013-06-14",54.3173,54.525,53.7499,53.999,6825900.0],["2013-06-17",54.1582,54.9955,54.1513,54.6426,7359900.0],["2013-06-18",54.6357,54.8295,54.4627,54.698,6051400.0],["2013-06-19",54.7049,54.9955,53.6945,53.7083,7424500.0],["2013-06-20",53.4316,53.5146,51.9714,52.0752,15555700.0],["2013-06-21",52.7672,53.653,52.3797,53.5838,20055700.0],["2013-06-24",53.2516,53.5838,52.3381,52.9956,12563300.0],["2013-06-25",53.3554,53.4523,52.7949,53.0717,7909400.0],["2013-06-26",53.4454,53.6945,53.3001,53.563,7326500.0],["2013-06-27",53.9506,54.2412,53.6807,53.7499,14731500.0],["2013-06-28",53.7153,53.9367,53.217,53.2793,9865300.0],["2013-07-01",53.3001,54.2897,53.2862,53.9921,6699200.0],["2013-07-02",53.9437,54.4004,53.7776,54.2828,10228500.0],["2013-07-03",54.172,54.4973,53.5838,54.3727,5339900.0],["2013-07-05",54.5941,54.6841,53.826,54.2135,7264700.0],["2013-07-08",54.3519,54.7256,54.3243,54.5042,11141400.0],["2013-07-09",54.7187,55.2931,54.7187,55.0647,11456200.0],["2013-07-10",55.1201,55.4315,54.8779,55.2239,6862800.0],["2013-07-11",55.7429,56.0474,55.563,55.8951,9185400.0],["2013-07-12",55.8259,56.4972,55.8259,56.4349,12586300.0],["2013-07-15",56.3104,56.4626,55.9505,56.4073,10024700.0],["2013-07-16",56.2758,56.3104,55.992,56.0336,11208600.0],["2013-07-17",56.1186,56.3696,55.784,55.8397,7644300.0],["2013-07-18",55.7979,56.2999,55.7979,55.9862,5526000.0],["2013-07-19",56.028,56.7601,55.8118,56.7322,7862600.0],["2013-07-22",56.6346,56.7879,56.4045,56.6276,4813600.0],["2013-07-23",56.6276,56.7531,56.3208,56.4393,4311700.0],["2013-07-24",56.4394,56.4742,55.8676,55.9653,5606600.0],["2013-07-25",55.784,56.1744,55.6654,56.0629,6239900.0],["2013-07-26",55.7909,56.0698,55.3517,56.0489,6543500.0],["2013-07-29",55.8467,56.0907,55.8119,55.8397,4389400.0],["2013-07-30",56.1186,56.4045,55.8885,56.0838,6434100.0],["2013-07-31",56.0838,56.7601,55.8886,55.9862,11857000.0],["2013-08-01",56.9065,57.3318,56.6206,56.9204,10724800.0],["2013-08-02",56.767,56.8228,56.1674,56.6764,6626300.0],["2013-08-05",56.5091,56.9274,56.4463,56.7531,4662800.0],["2013-08-06",56.6834,57.1505,56.6834,56.9901,6212500.0],["2013-08-07",56.7601,57.3178,56.7392,57.1435,5828500.0],["2013-08-08",57.2481,57.4503,56.8298,57.2899,6207900.0],["2013-08-09",57.1157,57.2133,56.6067,56.9204,6127200.0],["2013-08-12",56.6346,56.9832,56.5021,56.9065,4922200.0],["2013-08-13",57.018,57.1644,56.7043,56.9344,4936400.0],["2013-08-14",56.9413,57.018,56.6067,56.6485,5167500.0],["2013-08-15",56.4463,56.53,55.8955,56.1117,7415300.0],["2013-08-16",55.9652,56.1116,55.1216,55.7072,9451600.0],["2013-08-19",55.526,55.8398,55.3726,55.4912,5959400.0],["2013-08-20",55.5818,55.8467,55.275,55.4493,5172500.0],["2013-08-21",55.4284,55.8607,55.1147,55.3447,7390900.0],["2013-08-22",55.289,55.8119,54.9892,55.6166,6274400.0],["2013-08-23",55.6864,55.8258,55.4912,55.784,5219600.0],["2013-08-26",55.7212,55.763,54.7521,54.7591,6385400.0],["2013-08-27",54.2919,54.6336,53.9154,54.3617,7052200.0],["2013-08-28",54.285,54.285,53.5808,53.5808,9008500.0],["2013-08-29",53.518,54.271,53.281,53.9015,5961000.0],["2013-08-30",54.0549,54.4314,51.3218,54.3059,9039100.0],["2013-09-03",54.5708,54.6754,53.9921,54.2083,6743800.0],["2013-09-04",54.0479,54.2083,53.769,54.027,6031300.0],["2013-09-05",54.0897,54.1246,53.5668,53.783,7163200.0],["2013-09-06",53.769,54.1107,53.267,53.7899,6977400.0],["2013-09-09",53.9433,54.522,53.9433,54.4941,6089300.0],["2013-09-10",54.7312,54.8288,54.2292,54.3477,6650200.0],["2013-09-11",53.8667,54.5708,53.8597,54.5708,7049800.0],["2013-09-12",54.6615,54.9404,54.5011,54.5639,6944900.0],["2013-09-13",54.6893,55.2053,54.6684,55.1146,4894100.0],["2013-09-16",55.5818,55.9234,55.5748,55.8885,7512800.0],["2013-09-17",55.7491,55.9513,55.526,55.6585,5457700.0],["2013-09-18",55.1216,56.1117,54.7521,55.9862,10372100.0],["2013-09-19",56.1256,56.1465,55.6236,55.8607,8157300.0],["2013-09-20",55.8397,55.9025,55.3517,55.3517,11146100.0],["2013-09-23",55.2192,55.4842,54.8497,55.275,6304900.0],["2013-09-24",55.0589,55.4145,54.7939,54.8149,7692100.0],["2013-09-25",54.9682,55.0798,54.1804,54.1874,7589300.0],["2013-09-26",54.3198,54.4802,54.1176,54.4174,4632600.0],["2013-09-27",54.2083,54.2083,53.525,53.8318,6551300.0],["2013-09-30",53.5459,53.7969,52.535,52.7023,15028300.0],["2013-10-01",52.6535,53.3368,52.5977,53.0997,8076100.0],["2013-10-02",52.9254,53.0857,52.5838,52.9393,8522900.0],["2013-10-03",52.9114,53.0857,52.4304,52.8766,9251600.0],["2013-10-04",52.9742,53.0718,52.6465,53.0021,4984700.0],["2013-10-07",52.7511,53.0579,52.6256,52.7441,6373300.0],["2013-10-08",53.26,53.6853,53.023,53.2182,9656600.0],["2013-10-09",53.3925,53.7969,53.0579,53.6505,8470700.0],["2013-10-10",53.9712,54.3268,53.7899,54.3059,10121900.0],["2013-10-11",54.3826,54.7242,54.2501,54.7172,6082200.0],["2013-10-14",54.3895,54.9403,54.3338,54.8985,6326100.0],["2013-10-15",54.6475,54.8079,53.9921,54.1037,11192500.0],["2013-10-16",54.351,55.1521,54.2878,55.0467,6562600.0],["2013-10-17",54.9413,55.8407,54.7937,55.8055,8671300.0],["2013-10-18",55.7845,55.9109,55.3558,55.7985,7958500.0],["2013-10-21",55.7001,55.7353,55.1169,55.4893,6478700.0],["2013-10-22",55.7282,56.6417,55.7072,56.4801,9572300.0],["2013-10-23",56.452,57.0914,56.3888,56.8525,8960700.0],["2013-10-24",56.7541,56.8806,56.3887,56.6417,7521100.0],["2013-10-25",56.5996,56.719,55.8688,56.2131,9606500.0],["2013-10-28",56.2904,57.52,56.1779,57.1265,9820900.0],["2013-10-29",57.239,58.0541,56.986,57.9416,9482900.0],["2013-10-30",57.9908,58.0119,57.0774,57.2811,6490000.0],["2013-10-31",57.0563,57.3374,56.719,56.7401,7786800.0],["2013-11-01",56.6909,57.1476,56.6628,57.0211,6802300.0],["2013-11-04",57.239,57.4287,56.8525,57.1476,5460100.0],["2013-11-05",57.0071,57.4357,56.8104,57.2179,4949300.0],["2013-11-06",57.3654,58.3913,57.1476,58.1876,9526400.0],["2013-11-07",58.2578,58.3913,57.6957,57.8432,10087700.0],["2013-11-08",57.8152,58.0189,57.3865,57.9768,9768400.0],["2013-11-11",57.8643,58.0962,57.6324,57.8011,6173600.0],["2013-11-12",57.78,58.3492,57.7027,58.1805,8201700.0],["2013-11-13",58.0189,58.6724,57.9416,58.6724,7581600.0],["2013-11-14",58.6232,59.347,58.6232,59.2486,7580500.0],["2013-11-15",59.1432,59.6702,59.1362,59.614,9664700.0],["2013-11-18",59.5788,59.6842,59.1502,59.4242,8507300.0],["2013-11-19",59.2415,59.4383,59.1713,59.2626,7924200.0],["2013-11-20",59.2415,59.7123,59.1924,59.5086,7680900.0],["2013-11-21",59.614,59.6491,59.3821,59.4945,7287700.0],["2013-11-22",59.3961,59.7264,59.1853,59.6912,7436200.0],["2013-11-25",59.6983,60.3026,59.621,60.0145,9670500.0],["2013-11-26",59.8669,60.2604,59.4735,59.4735,7111600.0],["2013-11-27",59.6421,59.6491,59.0378,59.2205,4905000.0],["2013-11-29",59.5648,59.874,59.1291,59.1783,4954500.0],["2013-12-02",59.0518,59.1291,58.3913,58.56,7497500.0],["2013-12-03",58.5319,59.0237,58.4827,58.9043,7533200.0],["2013-12-04",58.5881,58.6654,58.033,58.567,6807200.0],["2013-12-05",58.5951,58.6373,57.8292,58.1032,8186600.0],["2013-12-06",58.4827,59.3961,58.4405,59.3891,7189400.0],["2013-12-09",59.361,59.6842,59.2626,59.5718,7395300.0],["2013-12-10",59.3118,59.3259,58.6232,58.7778,7373300.0],["2013-12-11",58.841,59.375,58.7497,59.0378,9787900.0],["2013-12-12",58.8973,58.9324,57.5692,57.8292,10176300.0],["2013-12-13",57.8433,57.9416,57.3092,57.8784,7441600.0],["2013-12-16",58.1243,58.3703,57.3373,57.4006,8849700.0],["2013-12-17",57.4709,57.513,56.6979,56.8525,11416400.0],["2013-12-18",57.0633,57.9135,56.5504,57.8854,12036100.0],["2013-12-19",57.6043,57.8222,57.2741,57.5481,6442600.0],["2013-12-20",57.6044,57.9978,57.4919,57.506,13206100.0],["2013-12-23",57.7168,57.7168,56.9228,57.1336,8653600.0],["2013-12-24",57.1476,57.3444,57.0914,57.1336,2899100.0],["2013-12-26",57.26,57.5411,57.1195,57.4498,5347000.0],["2013-12-27",57.6817,57.9557,57.52,57.6254,4006000.0],["2013-12-30",57.6184,57.6535,57.3163,57.6184,4145600.0],["2013-12-31",57.499,57.6184,56.979,57.2038,5765300.0],["2014-01-02",57.1476,57.1687,56.438,56.5925,6981700.0],["2014-01-03",56.7471,56.8103,56.3466,56.5293,6925600.0],["2014-01-06",56.6417,56.9017,56.4239,56.6628,7208200.0],["2014-01-07",56.712,57.3233,56.6487,57.2109,7158200.0],["2014-01-08",56.8947,57.0212,56.2482,56.3817,13458800.0],["2014-01-09",56.5925,56.7752,56.2342,56.5082,10833900.0],["2014-01-10",56.6276,56.8385,56.3536,56.4239,8448300.0],["2014-01-13",56.2201,56.5644,55.9953,56.2201,9360800.0],["2014-01-14",56.2552,56.8595,56.2271,56.8244,8737100.0],["2014-01-15",56.705,57.0422,56.3888,56.7682,8221900.0],["2014-01-16",56.6698,56.7963,56.3958,56.6066,11673300.0],["2014-01-17",56.5082,56.6628,56.0726,56.1288,13629800.0],["2014-01-21",56.6276,56.719,55.8898,56.3395,13216400.0],["2014-01-22",56.3339,56.5534,55.9658,56.0932,8455600.0],["2014-01-23",55.725,55.9091,55.3073,55.3923,12667700.0],["2014-01-24",56.164,57.8419,55.7746,56.0578,20163200.0],["2014-01-27",56.1002,56.1427,55.5197,55.5551,10395400.0],["2014-01-28",55.6967,56.2985,55.5268,56.0082,10060800.0],["2014-01-29",55.7888,55.7888,54.7834,54.9675,13443100.0],["2014-01-30",55.2578,55.2578,54.3516,54.4224,9450500.0],["2014-01-31",53.8276,54.6489,53.2825,54.2454,12988800.0],["2014-02-03",54.2949,54.3445,53.5232,53.594,14292700.0],["2014-02-04",53.8064,54.0825,53.3816,53.8701,12055400.0],["2014-02-05",53.7639,54.3728,53.5728,54.125,9734100.0],["2014-02-06",54.1816,54.5073,54.1463,54.4436,7819700.0],["2014-02-07",54.5073,54.7905,54.3374,54.7339,7259200.0],["2014-02-10",54.8188,55.2861,54.6489,55.2436,8959700.0],["2014-02-11",55.2932,56.0082,54.9675,55.8171,10500800.0],["2014-02-12",55.3144,55.5976,54.5569,54.8613,11019700.0],["2014-02-13",54.5781,55.1657,54.5144,55.0808,7420600.0],["2014-02-14",55.0029,56.4613,54.6914,56.2135,10791900.0],["2014-02-18",56.2702,56.3764,54.9109,55.2011,15750700.0],["2014-02-19",54.9675,55.902,54.9038,55.3215,8740000.0],["2014-02-20",55.194,55.5339,54.8684,55.1657,8275200.0],["2014-02-21",55.2578,55.8525,55.1587,55.2011,8089200.0],["2014-02-24",55.2436,55.7675,54.9463,55.1233,7838700.0],["2014-02-25",55.0312,55.4418,54.7976,55.3073,8177500.0],["2014-02-26",55.3852,55.7675,55.0949,55.1233,7764700.0],["2014-02-27",55.0595,55.3852,54.9108,55.3569,6549800.0],["2014-02-28",55.3923,55.8666,55.2294,55.6896,8489600.0],["2014-03-03",55.4065,55.5127,54.7622,54.8542,8598600.0],["2014-03-04",55.2861,55.7321,55.1516,55.541,8306900.0],["2014-03-05",55.4489,55.5126,54.9038,55.0949,8542300.0],["2014-03-06",55.2507,55.5339,55.1091,55.2648,6475600.0],["2014-03-07",55.5126,55.6472,55.3002,55.4914,5865400.0],["2014-03-10",55.4277,55.6259,55.364,55.5976,5229900.0],["2014-03-11",55.6401,56.2065,55.6259,55.895,6595800.0],["2014-03-12",55.6896,56.2489,55.6613,56.1003,7469300.0],["2014-03-13",56.1569,56.4684,56.0649,56.0649,9676600.0],["2014-03-14",56.0012,56.0932,55.6967,55.9162,14850700.0],["2014-03-17",55.9445,56.6029,55.9445,56.525,8452100.0],["2014-03-18",56.5251,56.695,56.2914,56.4755,7703200.0],["2014-03-19",56.4118,56.5746,55.5834,55.7746,8607200.0],["2014-03-20",55.7179,55.8808,55.3285,55.4489,8659500.0],["2014-03-21",55.9587,56.4613,55.1374,55.1374,21244400.0],["2014-03-24",55.5764,56.518,55.5551,56.1427,11221600.0],["2014-03-25",56.2985,56.6312,56.2419,56.5038,8892500.0],["2014-03-26",56.6595,56.7657,56.164,56.2843,8269800.0],["2014-03-27",56.3197,56.9427,56.1994,56.3905,8134100.0],["2014-03-28",56.5958,56.8649,56.2985,56.4684,6413500.0],["2014-03-31",56.6383,57.2259,56.3197,57.0631,8492800.0],["2014-04-01",57.0631,57.233,56.787,56.879,8222300.0],["2014-04-02",56.7729,56.872,56.4967,56.7304,6741800.0],["2014-04-03",56.8366,57.049,56.5888,56.7091,5646000.0],["2014-04-04",56.9711,57.0348,56.4613,56.4755,8649600.0],["2014-04-07",56.6525,57.3959,56.5888,56.9852,13229000.0],["2014-04-08",56.9994,57.6153,56.6525,57.5941,11880700.0],["2014-04-09",57.9127,58.2242,57.5729,57.6932,11550700.0],["2014-04-10",57.7569,58.1463,57.2684,57.41,12194300.0],["2014-04-11",57.3322,57.8136,56.9923,57.1764,11831400.0],["2014-04-14",57.3463,57.4879,56.9994,57.2118,7105600.0],["2014-04-15",57.1976,57.41,57.0065,57.233,9000800.0],["2014-04-16",57.5446,57.9693,57.3676,57.8065,8300700.0],["2014-04-17",57.6791,57.9764,57.587,57.8844,8374700.0],["2014-04-21",57.9198,57.9198,57.5516,57.7428,6391000.0],["2014-04-22",57.7286,57.8207,57.4525,57.5233,9259100.0],["2014-04-23",57.6047,57.6047,56.6484,57.3478,9577500.0],["2014-04-24",57.2764,58.0757,57.098,57.9115,9523200.0],["2014-04-25",57.9472,58.2184,57.7831,58.0971,7497400.0],["2014-04-28",58.1898,59.2175,58.1684,59.1889,11595100.0],["2014-04-29",59.0533,59.1961,58.775,58.8321,7214300.0],["2014-04-30",58.7964,59.0533,58.6894,58.9106,6243300.0],["2014-05-01",58.7964,58.8535,58.3469,58.7608,5305000.0],["2014-05-02",58.6751,58.9463,58.3397,58.461,6629200.0],["2014-05-05",58.2612,58.4325,58.1399,58.304,4563600.0],["2014-05-06",58.3468,58.3468,57.8901,57.8972,4591300.0],["2014-05-07",58.1256,58.618,58.1042,58.5823,6639500.0],["2014-05-08",58.5609,58.7465,58.3896,58.6323,4631200.0],["2014-05-09",58.6609,59.089,58.618,58.7964,7303500.0],["2014-05-12",58.9534,59.0248,58.3111,58.3254,7859000.0],["2014-05-13",58.4753,58.5038,58.1042,58.2398,6540200.0],["2014-05-14",58.3326,58.4539,57.8901,57.9258,6867200.0],["2014-05-15",57.9829,58.0685,57.4048,57.4691,9402100.0],["2014-05-16",57.5404,57.6332,57.0909,57.3264,11558900.0],["2014-05-19",57.098,57.1265,56.7626,57.0409,6068100.0],["2014-05-20",57.1051,57.5048,57.0694,57.255,7057200.0],["2014-05-21",57.3335,57.569,57.1051,57.4405,6339800.0],["2014-05-22",57.3549,57.569,57.1265,57.5547,5561100.0],["2014-05-23",57.4548,57.6974,57.3763,57.4619,4472600.0],["2014-05-27",57.4833,57.5047,57.1265,57.1479,7003800.0],["2014-05-28",57.1123,57.2907,57.1051,57.1622,4201400.0],["2014-05-29",57.1622,57.3763,57.1479,57.3763,3886800.0],["2014-05-30",57.2692,57.6974,57.2121,57.6546,7433000.0],["2014-06-02",57.5619,57.569,57.2978,57.3478,4331700.0],["2014-06-03",57.1194,57.3049,56.8054,57.0409,6970600.0],["2014-06-04",57.0908,57.2478,56.8339,56.9909,5427700.0],["2014-06-05",57.1693,57.312,57.0694,57.1693,5787700.0],["2014-06-06",57.1551,57.2621,56.9624,57.1122,5520500.0],["2014-06-09",57.0266,57.2621,56.9838,57.1551,6352500.0],["2014-06-10",57.1122,57.3049,57.0908,57.1979,5658400.0],["2014-06-11",57.1265,57.3049,57.0052,57.1337,7453700.0],["2014-06-12",56.9624,57.1122,56.8696,56.9196,6526800.0],["2014-06-13",56.8982,57.048,56.734,56.8339,5214000.0],["2014-06-16",56.7483,57.048,56.4557,56.8696,5334600.0],["2014-06-17",56.8125,56.941,56.627,56.7911,5337300.0],["2014-06-18",56.6912,57.048,56.47,56.941,9614200.0],["2014-06-19",56.9838,57.4976,56.9481,57.2621,12485100.0],["2014-06-20",57.4048,57.4477,56.9695,57.0409,11659900.0],["2014-06-23",57.1337,57.1337,56.6341,56.7483,6938900.0],["2014-06-24",56.6769,56.6912,56.3201,56.3844,8157300.0],["2014-06-25",56.4057,56.6341,56.1274,56.6056,12569300.0],["2014-06-26",56.5485,56.5842,56.0846,56.106,7258800.0],["2014-06-27",56.0918,56.5128,56.0347,56.3915,8974900.0],["2014-06-30",56.3843,56.7055,55.9704,56.0846,10297700.0],["2014-07-01",56.2844,56.6698,56.0275,56.577,8421200.0],["2014-07-02",56.7768,56.9909,56.6912,56.7768,6276600.0],["2014-07-03",57.0409,57.1908,56.8339,57.0766,5501100.0],["2014-07-07",56.9124,57.2336,56.8482,57.2264,6673600.0],["2014-07-08",57.1122,57.6974,57.0266,57.4905,9150200.0],["2014-07-09",57.5618,58.3754,57.4476,58.2826,12113100.0],["2014-07-10",57.9971,58.4538,57.94,58.2398,8786500.0],["2014-07-11",57.8473,58.2112,57.8045,57.9186,7519300.0],["2014-07-14",58.0614,58.3325,58.0185,58.0328,6802000.0],["2014-07-15",58.1684,58.1756,57.8687,57.99,9637600.0],["2014-07-16",58.1943,58.4101,58.0864,58.2231,8940500.0],["2014-07-17",58.2591,58.4245,57.8275,57.8347,5844700.0],["2014-07-18",57.9425,58.0864,57.662,57.9425,6502400.0],["2014-07-21",57.7843,57.8346,57.5109,57.7483,4434300.0],["2014-07-22",57.7555,57.9641,57.3815,57.6189,6073200.0],["2014-07-23",57.7843,57.9066,57.4174,57.5397,5891200.0],["2014-07-24",57.6332,57.7771,57.439,57.7339,6273100.0],["2014-07-25",57.5613,57.662,57.0937,57.2304,6293400.0],["2014-07-28",57.1225,57.2736,56.7197,57.0146,6757300.0],["2014-07-29",56.8923,57.1872,56.5758,56.5758,6419600.0],["2014-07-30",56.6118,56.8348,56.2089,56.2233,8296500.0],["2014-07-31",55.9356,56.1154,55.5975,55.6191,11235600.0],["2014-08-01",57.0074,58.0288,56.7053,57.2951,18110700.0],["2014-08-04",57.1585,57.1585,56.583,56.9858,12075300.0],["2014-08-05",56.8204,57.3599,56.8132,57.1225,7995900.0],["2014-08-06",57.1153,58.482,57.0218,58.331,12839000.0],["2014-08-07",58.2806,58.3957,57.5541,57.6476,7904000.0],["2014-08-08",57.5829,58.2878,57.5757,58.2303,6215600.0],["2014-08-11",58.4317,58.8921,58.2878,58.6115,8188000.0],["2014-08-12",58.6259,58.8849,58.4173,58.5684,6591200.0],["2014-08-13",58.7266,58.8417,58.3454,58.6115,5472200.0],["2014-08-14",58.6907,59.0144,58.5828,58.9496,5930700.0],["2014-08-15",59.151,59.151,58.3957,58.8273,7418400.0],["2014-08-18",58.9784,59.597,58.8489,59.3021,8450500.0],["2014-08-19",59.2374,59.6114,59.0719,59.4819,6867700.0],["2014-08-20",59.3165,59.6618,59.3165,59.5682,4581800.0],["2014-08-21",59.5611,60.043,59.4819,59.9063,7099800.0],["2014-08-22",59.82,60.1797,59.8056,59.9855,6978500.0],["2014-08-25",60.2372,60.2948,59.9279,60.0934,5586800.0],["2014-08-26",60.1437,60.302,59.9423,59.9783,5188400.0],["2014-08-27",60.0142,60.1365,59.82,59.9279,4248300.0],["2014-08-28",59.7193,59.8632,59.5323,59.7265,4278700.0],["2014-08-29",59.7696,59.7984,59.4172,59.784,4901300.0],["2014-09-02",59.856,60.0574,59.4963,59.6905,5528900.0],["2014-09-03",59.8919,60.0502,59.5395,59.633,5851800.0],["2014-09-04",59.6474,60.2444,59.5467,60.2085,7444200.0],["2014-09-05",60.0214,60.2804,59.7553,60.2588,5888900.0],["2014-09-08",60.1149,60.1365,59.7984,59.9351,4899600.0],["2014-09-09",59.7409,59.9135,59.5827,59.6977,5202900.0],["2014-09-10",59.8488,60.3955,59.8128,60.1653,6715300.0],["2014-09-11",60.1437,60.2444,59.9711,60.0574,6341600.0],["2014-09-12",59.856,59.9783,59.6042,59.8919,6358500.0],["2014-09-15",59.8344,60.6041,59.8056,60.3307,7004700.0],["2014-09-16",60.1221,60.748,60.1077,60.4818,7143800.0],["2014-09-17",60.4386,60.7839,60.3739,60.5393,8273800.0],["2014-09-18",60.5537,60.7408,60.4746,60.5609,5309200.0],["2014-09-19",60.7983,60.9781,60.5537,60.7623,11377700.0],["2014-09-22",60.8846,61.1076,60.7767,61.0069,8397100.0],["2014-09-23",60.8918,61.086,60.7408,60.7408,7723500.0],["2014-09-24",60.6616,61.4313,60.6616,61.3162,11694700.0],["2014-09-25",61.158,61.2371,60.6616,60.6616,8212300.0],["2014-09-26",60.8127,60.9566,60.3236,60.8415,5478000.0],["2014-09-29",60.5034,60.7623,60.1797,60.7408,6360000.0],["2014-09-30",60.6688,60.6832,60.1941,60.2372,8074700.0],["2014-10-01",60.4386,60.453,59.7265,59.8056,9024700.0],["2014-10-02",59.7769,60.4027,59.669,59.7409,8858400.0],["2014-10-03",60.0214,60.3883,59.6186,60.2732,6701500.0],["2014-10-06",60.1149,60.3811,59.8416,60.1149,5656500.0],["2014-10-07",59.9782,60.3667,59.7912,59.82,7378200.0],["2014-10-08",59.9495,60.6257,59.856,60.5538,8107100.0],["2014-10-09",60.5753,61.0572,60.0861,60.1797,7765700.0],["2014-10-10",60.3883,61.345,60.3595,60.9206,13732400.0],["2014-10-13",60.6473,60.7624,59.9279,59.9711,10066100.0],["2014-10-14",60.3595,60.3595,59.7265,60.1006,8210300.0],["2014-10-15",59.41,60.1221,58.813,59.669,13283200.0],["2014-10-16",58.7338,59.561,58.6763,59.1582,11310200.0],["2014-10-17",59.669,60.0502,59.0072,59.8991,11786600.0],["2014-10-20",59.8848,60.6617,59.5827,60.5538,8558100.0],["2014-10-21",60.7623,60.8846,60.1797,60.863,12389600.0],["2014-10-22",60.9312,61.3153,60.8297,61.0544,9747600.0],["2014-10-23",61.0762,61.1269,59.6554,60.3296,14292100.0],["2014-10-24",61.685,62.3156,61.5473,61.7285,13465600.0],["2014-10-27",61.5835,62.6853,61.4893,62.3011,10316600.0],["2014-10-28",62.4823,62.8085,62.4606,62.6781,9437700.0],["2014-10-29",62.823,62.823,62.2722,62.7288,6880600.0],["2014-10-30",62.4534,63.0622,62.0982,63.0187,5560300.0],["2014-10-31",63.1203,63.3232,62.8521,63.258,9359800.0],["2014-11-03",62.8158,63.345,62.4824,63.3377,7789500.0],["2014-11-04",63.4174,64.4177,63.3812,64.251,10594800.0],["2014-11-05",64.3235,64.8672,64.0481,64.512,8462000.0],["2014-11-06",64.5699,64.6569,64.2003,64.4395,6628900.0],["2014-11-07",64.3235,64.6569,63.9683,64.6062,5975700.0],["2014-11-10",64.4539,64.8744,63.9755,64.8381,5927100.0],["2014-11-11",64.7874,65.0846,64.6352,64.9976,6343900.0],["2014-11-12",64.9469,65.1498,64.8164,64.8599,6298700.0],["2014-11-13",64.4685,65.1208,64.1205,64.222,10191600.0],["2014-11-14",64.2945,64.4322,63.7364,63.8668,7559400.0],["2014-11-17",63.7871,63.9176,63.3304,63.6711,9475800.0],["2014-11-18",63.8016,63.9176,63.4174,63.7509,6419400.0],["2014-11-19",63.9611,64.4177,63.7364,64.3163,6570400.0],["2014-11-20",64.0263,64.367,64.0263,64.1278,5527600.0],["2014-11-21",64.7004,64.8236,64.1205,64.222,8984100.0],["2014-11-24",64.425,64.4322,63.6856,63.8668,5569200.0],["2014-11-25",64.048,64.3815,63.8451,64.367,6439700.0],["2014-11-26",64.3887,64.425,64.1133,64.425,4420000.0],["2014-11-28",64.5772,65.6427,64.4902,65.5485,7661800.0],["2014-12-01",65.36,65.7224,64.8889,65.2948,6745100.0],["2014-12-02",65.5557,66.0849,65.3238,66.0124,7432900.0],["2014-12-03",65.8457,65.9399,64.9759,65.2368,6465600.0],["2014-12-04",65.5993,65.9182,65.3093,65.6573,6406700.0],["2014-12-05",65.4688,65.5412,64.6642,65.5123,6383400.0],["2014-12-08",65.4833,65.9617,65.4688,65.7877,4721900.0],["2014-12-09",65.5775,65.8022,65.1426,65.7515,5704000.0],["2014-12-10",65.9254,66.0341,65.2078,65.2368,6293300.0],["2014-12-11",65.2368,66.1646,65.2223,65.534,6468700.0],["2014-12-12",65.2441,65.9399,64.8961,64.9106,6574600.0],["2014-12-15",65.0194,65.6717,64.5337,64.6569,6511900.0],["2014-12-16",64.6134,65.9327,64.0626,64.7729,8773800.0],["2014-12-17",64.9179,66.0777,64.8019,65.7442,7412700.0],["2014-12-18",65.9689,66.6865,65.6355,66.6865,8724500.0],["2014-12-19",66.7953,67.2157,66.5126,66.7228,14037800.0],["2014-12-22",66.759,67.2157,66.6865,67.1214,7157100.0],["2014-12-23",67.2229,67.7593,67.1939,67.6216,5610600.0],["2014-12-24",67.7738,68.0565,67.5128,67.5128,2403000.0],["2014-12-26",67.5201,67.9985,67.4548,67.7448,3148700.0],["2014-12-29",67.4984,67.7231,67.049,67.1504,4657700.0],["2014-12-30",66.8677,67.2809,66.759,66.9765,4730000.0],["2014-12-31",66.7155,67.0852,65.9834,66.0269,5712100.0],["2015-01-02",65.8457,65.9617,65.1788,65.5557,7251400.0],["2015-01-05",65.4035,65.9617,65.1281,65.2441,8626100.0],["2015-01-06",65.4615,65.6428,64.7004,64.9469,7791200.0],["2015-01-07",65.1933,65.505,64.9179,65.2876,5986600.0],["2015-01-08",65.5847,66.1284,65.331,66.0341,6823300.0],["2015-01-09",66.0922,66.0922,65.3238,65.418,4872800.0],["2015-01-12",65.5848,65.6862,64.8817,65.1788,5250900.0],["2015-01-13",65.8022,66.3241,65.0701,65.4542,6727100.0],["2015-01-14",65.0411,65.3528,64.8237,65.2296,6418200.0],["2015-01-15",65.592,65.5992,64.7584,65.1353,6768200.0],["2015-01-16",65.2006,66.2081,65.1426,66.1429,8815700.0],["2015-01-20",66.1429,66.5343,65.5992,66.0994,9869900.0],["2015-01-21",65.9928,66.5695,65.4307,66.2337,6974500.0],["2015-01-22",66.46,66.9345,65.6059,66.8834,7211200.0],["2015-01-23",66.5549,66.5695,65.6643,65.7592,6745700.0],["2015-01-26",65.6643,65.6643,64.781,65.3942,9371700.0],["2015-01-27",63.5838,63.6641,62.7954,63.1385,14417400.0],["2015-01-28",63.2407,63.4451,62.058,62.1602,14033400.0],["2015-01-29",62.6202,62.8611,62.1603,62.5399,12054500.0],["2015-01-30",62.1164,62.2114,61.5032,61.5324,14685300.0],["2015-02-02",61.7441,62.1529,61.0871,62.1384,10278700.0],["2015-02-03",62.7443,62.7808,62.1384,62.7443,10747900.0],["2015-02-04",62.7005,63.1312,62.4523,62.6275,9212800.0],["2015-02-05",62.956,63.3502,62.8538,63.2918,6531300.0],["2015-02-06",63.1896,63.2261,62.1603,62.4961,8429800.0],["2015-02-09",62.277,62.3646,61.7514,62.0872,8811500.0],["2015-02-10",62.2916,62.4668,61.9193,62.3354,7059300.0],["2015-02-11",62.7443,62.9268,62.1603,62.518,7184600.0],["2015-02-12",62.8246,62.8903,62.3501,62.8027,6074600.0],["2015-02-13",62.8027,62.8903,62.4158,62.7078,6272000.0],["2015-02-17",62.8246,62.8246,62.0507,62.4085,10310400.0],["2015-02-18",62.6056,63.0655,62.4303,62.9706,8132300.0],["2015-02-19",62.8611,62.9998,62.0872,62.204,7271600.0],["2015-02-20",62.0143,62.0873,61.4595,61.9559,9581300.0],["2015-02-23",62.0215,62.4157,61.7952,62.3354,7919200.0],["2015-02-24",62.4231,62.591,62.0581,62.4158,6502200.0],["2015-02-25",62.5618,62.6348,62.2259,62.3866,5975800.0],["2015-02-26",62.3573,62.6056,61.9704,62.1748,7964500.0],["2015-02-27",62.0654,62.3282,61.7369,62.1457,7685000.0],["2015-03-02",62.1457,62.3501,61.934,62.3501,7235200.0],["2015-03-03",62.3063,62.372,61.7149,62.1676,6095600.0],["2015-03-04",62.0799,62.2259,61.474,61.5762,7370000.0],["2015-03-05",61.7734,61.8756,61.3864,61.7807,5914200.0],["2015-03-06",61.5689,61.5908,60.1308,60.3425,11338700.0],["2015-03-09",60.4375,60.7441,60.3572,60.6565,7326700.0],["2015-03-10",60.2039,60.5032,59.525,59.525,9681400.0],["2015-03-11",59.5176,59.7001,58.992,59.4154,10066600.0],["2015-03-12",59.5614,59.9484,59.503,59.9264,6951100.0],["2015-03-13",59.8461,60.0651,59.2402,59.7366,7492500.0],["2015-03-16",59.9191,61.2842,59.8534,60.9995,15618300.0],["2015-03-17",60.8535,60.8609,60.1746,60.4812,7509300.0],["2015-03-18",60.4885,61.3573,59.8753,61.1383,12607900.0],["2015-03-19",60.9266,61.1383,60.6784,60.8682,9257500.0],["2015-03-20",61.3135,61.8975,61.1529,61.861,22580300.0],["2015-03-23",61.5909,62.0873,61.5836,61.9486,9891100.0],["2015-03-24",61.9704,62.131,61.2258,61.2623,7478800.0],["2015-03-25",61.5909,61.5909,60.4885,60.598,8482200.0],["2015-03-26",60.2842,60.3061,59.8243,59.9703,7311600.0],["2015-03-27",59.9191,60.2549,59.8534,60.087,6440600.0],["2015-03-30",60.3206,60.5542,59.9702,60.3863,6416800.0],["2015-03-31",60.4155,60.5396,59.8169,59.8169,8649700.0],["2015-04-01",60.1819,60.1892,59.4592,60.0943,7395300.0],["2015-04-02",59.9848,60.2914,59.8023,60.1746,6169800.0],["2015-04-06",59.8023,60.7587,59.503,60.62,6856300.0],["2015-04-07",60.5396,60.8024,60.1016,60.1454,6329900.0],["2015-04-08",60.0797,60.7221,60.0578,60.4228,6523400.0],["2015-04-09",60.3206,60.5543,59.868,60.5105,6185000.0],["2015-04-10",60.4447,61.0506,60.3863,60.8462,7001700.0],["2015-04-13",60.5907,61.2842,60.5469,60.9046,8290500.0],["2015-04-14",60.8754,61.2331,60.6272,61.0287,6792600.0],["2015-04-15",61.2113,61.4668,60.9412,60.9631,7006400.0],["2015-04-16",60.9995,61.3718,60.8462,60.9557,7615900.0],["2015-04-17",60.5907,60.7513,59.8826,60.2476,9533800.0],["2015-04-20",60.6564,61.3061,60.4447,60.4958,7416000.0],["2015-04-21",60.8755,61.1748,60.5177,60.6492,7696400.0],["2015-04-22",60.7514,60.839,60.2988,60.6565,6753100.0],["2015-04-23",59.9154,60.4158,59.5328,59.5695,14569500.0],["2015-04-24",59.6358,59.9964,59.5328,59.6063,8785500.0],["2015-04-27",59.5401,59.7535,59.2163,59.312,9192300.0],["2015-04-28",59.4076,59.4739,59.0103,59.1795,8395500.0],["2015-04-29",58.8704,59.0986,58.6644,58.7601,11858500.0],["2015-04-30",58.8337,58.9808,58.1861,58.5099,9409300.0],["2015-05-01",58.6938,59.1059,58.5982,59.0838,8193000.0],["2015-05-04",59.2237,59.5843,59.0912,59.128,7203800.0],["2015-05-05",59.2384,59.3488,58.7086,58.922,6589400.0],["2015-05-06",59.1207,59.2973,58.5172,59.1648,7335700.0],["2015-05-07",59.1427,59.2752,58.8705,59.0176,7224300.0],["2015-05-08",59.5254,59.7609,59.4739,59.5769,6929400.0],["2015-05-11",59.5695,59.599,59.0618,59.0691,5237800.0],["2015-05-12",58.8925,59.0839,58.3995,58.8337,6305800.0],["2015-05-13",58.9882,59.3046,58.5393,58.6497,6459900.0],["2015-05-14",58.9514,59.3782,58.9367,59.2899,5634200.0],["2015-05-15",59.4813,59.6947,59.4077,59.6432,7454800.0],["2015-05-18",59.5843,59.702,59.2384,59.415,5590800.0],["2015-05-19",59.4224,59.5695,59.1133,59.4812,5729500.0],["2015-05-20",59.5548,59.6063,59.2016,59.2237,5487000.0],["2015-05-21",58.9956,59.2973,58.7527,59.1722,6054700.0],["2015-05-22",59.0471,59.1648,58.8116,58.8337,6003600.0],["2015-05-26",58.8484,58.9219,58.0904,58.2376,6698300.0],["2015-05-27",58.2965,58.8263,58.2008,58.4216,8094600.0],["2015-05-28",58.451,58.4657,58.1493,58.3774,5803400.0],["2015-05-29",58.2671,58.3112,57.5385,57.6857,12551700.0],["2015-06-01",57.877,58.1861,57.5974,58.0242,7588000.0],["2015-06-02",57.7372,57.9285,57.5238,57.7961,7380800.0],["2015-06-03",58.0684,58.0831,57.5974,57.8108,5985800.0],["2015-06-04",57.7004,58.0168,57.4428,57.5091,7714600.0],["2015-06-05",57.4281,57.487,56.9351,56.9792,9439700.0],["2015-06-08",57.0161,57.384,56.7364,57.1853,10916200.0],["2015-06-09",57.3766,58.3774,57.2662,58.061,11528900.0],["2015-06-10",58.3038,58.7159,58.1419,58.5319,9483500.0],["2015-06-11",58.8189,58.8189,58.3112,58.4363,7633300.0],["2015-06-12",58.2597,58.3701,57.8182,58.0389,6508600.0],["2015-06-15",57.6415,57.7372,57.3472,57.487,7527900.0],["2015-06-16",58.5761,58.5761,57.7961,58.2082,8285700.0],["2015-06-17",58.2818,59.0103,58.2523,58.9293,9305800.0],["2015-06-18",59.1133,59.7682,59.0912,59.4739,10712500.0],["2015-06-19",59.3929,59.7535,59.2237,59.2678,15598800.0],["2015-06-22",59.5475,59.7388,59.1133,59.2016,6907900.0],["2015-06-23",59.1133,59.2016,58.5908,58.7159,7190600.0],["2015-06-24",58.7233,58.7601,58.5025,58.5099,8843700.0],["2015-06-25",58.6571,58.7969,58.4216,58.4216,5855700.0],["2015-06-26",58.532,58.6791,58.3406,58.3848,7703200.0],["2015-06-29",58.0978,58.4068,57.59,57.6342,7966200.0],["2015-06-30",58.0757,58.1419,57.4944,57.5753,8451400.0],["2015-07-01",57.6857,58.7012,57.487,58.6644,8868000.0],["2015-07-02",58.8778,59.128,58.7012,58.8189,6602500.0],["2015-07-06",58.5835,59.0324,58.5025,58.9073,6601200.0],["2015-07-07",58.9146,60.2171,58.9146,60.1362,11690400.0],["2015-07-08",59.7609,60.1141,59.5254,59.599,6724700.0],["2015-07-09",60.1583,60.3422,59.2531,59.3561,10419800.0],["2015-07-10",59.7756,59.8713,59.4297,59.5695,6892500.0],["2015-07-13",59.989,60.3717,59.8566,60.276,7332900.0],["2015-07-14",60.3717,60.6807,60.3275,60.3717,6119500.0],["2015-07-15",60.276,60.5777,60.2245,60.4526,6673700.0],["2015-07-16",60.6734,60.747,60.4158,60.563,6623400.0],["2015-07-17",60.2613,60.6218,60.0479,60.5188,5827300.0],["2015-07-20",60.4084,60.5998,60.3422,60.482,5012900.0],["2015-07-21",60.3496,60.4379,59.8786,60.0699,7512400.0],["2015-07-22",60.1167,60.317,59.8496,59.9683,6106400.0],["2015-07-23",59.9683,60.0128,59.4564,59.8719,5380900.0],["2015-07-24",59.7309,59.8941,59.5232,59.5677,5660800.0],["2015-07-27",59.2264,59.4044,58.9296,59.3302,8613600.0],["2015-07-28",59.4564,59.8422,59.2857,59.5231,8649900.0],["2015-07-29",59.5454,60.087,59.4712,59.8125,8921500.0],["2015-07-30",58.9074,58.9667,57.2381,57.4162,22067800.0],["2015-07-31",57.5942,57.6758,56.8746,56.9042,11877200.0],["2015-08-03",56.7633,57.1936,56.3923,56.6817,9511300.0],["2015-08-04",56.4071,56.6371,56.1994,56.3181,13369100.0],["2015-08-05",56.422,56.7855,56.1994,56.2142,10895400.0],["2015-08-06",56.3923,56.3923,55.8285,56.192,9353300.0],["2015-08-07",56.0807,56.1772,55.8953,55.9991,10045400.0],["2015-08-10",56.3478,56.7558,56.2365,56.6668,9165900.0],["2015-08-11",56.4146,56.7187,56.2439,56.5481,7491900.0],["2015-08-12",56.3033,56.7039,55.8952,56.6742,10397700.0],["2015-08-13",56.7484,56.7633,56.1104,56.2217,5948000.0],["2015-08-14",56.192,56.2439,55.9249,56.103,5586900.0],["2015-08-17",56.2439,56.2439,55.4575,56.0362,8683900.0],["2015-08-18",56.0733,56.2365,55.643,55.7394,7445900.0],["2015-08-19",55.5911,55.5911,54.9159,54.9901,9865300.0],["2015-08-20",54.7156,55.4353,54.5005,54.8343,10696500.0],["2015-08-21",54.5672,54.8269,53.2912,53.2986,15763900.0],["2015-08-24",50.8725,52.7273,48.2388,51.2954,23696300.0],["2015-08-25",53.5508,53.5879,50.6722,50.7612,21476900.0],["2015-08-26",51.8592,52.6753,51.1544,52.6012,17464700.0],["2015-08-27",52.9721,53.2318,51.9483,53.0315,13434000.0],["2015-08-28",52.8015,52.8757,52.3712,52.8312,10020000.0],["2015-08-31",52.6754,52.6754,52.156,52.4305,9520900.0],["2015-09-01",51.4661,51.8444,50.8354,51.1174,15437700.0],["2015-09-02",51.6738,51.8222,51.3548,51.7925,8903700.0],["2015-09-03",52.067,52.2747,51.7109,51.8815,8468300.0],["2015-09-04",51.3993,51.3993,50.8206,51.0135,11497500.0],["2015-09-08",52.1634,52.2599,51.607,51.9186,9182300.0],["2015-09-09",52.2599,52.3341,50.7241,50.8058,11070600.0],["2015-09-10",50.5387,51.1545,50.2642,50.6871,12591100.0],["2015-09-11",50.4942,50.828,50.2493,50.7612,11291400.0],["2015-09-14",50.6203,50.6722,49.9526,50.4942,9712800.0],["2015-09-15",50.4645,51.7406,50.3755,51.5254,11043700.0],["2015-09-16",52.0225,52.2005,51.7109,52.0076,8704200.0],["2015-09-17",51.9335,52.8757,51.8296,52.1115,11029600.0],["2015-09-18",51.518,52.5121,51.4661,51.8889,18210200.0],["2015-09-21",52.0447,52.5863,51.9409,52.4157,7742800.0],["2015-09-22",51.978,52.4157,51.9186,52.0744,10207800.0],["2015-09-23",52.067,52.297,51.9038,52.1264,6294200.0],["2015-09-24",51.7999,53.1057,51.7406,52.9424,13423500.0],["2015-09-25",53.7066,54.4411,53.3802,53.9144,15080700.0],["2015-09-28",53.6473,53.9144,53.2318,53.2466,9207300.0],["2015-09-29",53.2466,53.7215,52.935,53.625,9033300.0],["2015-09-30",54.0553,54.2037,53.0834,53.3728,11041900.0],["2015-10-01",53.2392,53.5508,52.9721,53.3802,8547600.0],["2015-10-02",52.9425,53.7289,52.8905,53.7289,9085600.0],["2015-10-05",54.1369,54.4782,53.7882,54.3224,9187700.0],["2015-10-06",54.4114,54.7379,53.855,54.456,8851500.0],["2015-10-07",54.6933,54.8046,54.3966,54.6933,8013200.0],["2015-10-08",54.6637,55.2275,54.5227,55.1979,6856600.0],["2015-10-09",55.3388,55.5762,55.1385,55.2572,6880100.0],["2015-10-12",55.413,55.4649,54.8343,55.1459,6255900.0],["2015-10-13",55.0792,55.1088,54.6489,54.9827,8390200.0],["2015-10-14",55.0569,55.3536,54.8269,55.0569,8479200.0],["2015-10-15",55.3759,55.5243,54.9233,55.1014,8607400.0],["2015-10-16",55.4353,55.6727,55.1533,55.5688,9578900.0],["2015-10-19",55.3833,55.7839,55.2943,55.7617,7292200.0],["2015-10-20",55.5466,55.6801,55.0198,55.2201,8531900.0],["2015-10-21",55.2074,55.7988,55.0202,55.0876,8302100.0],["2015-10-22",55.2897,56.5997,55.1026,56.0308,14080900.0],["2015-10-23",57.4606,58.7257,57.1237,57.6627,16451200.0],["2015-10-26",57.6402,58.314,57.6402,58.007,11464700.0],["2015-10-27",57.7301,57.9097,57.498,57.8573,9423400.0],["2015-10-28",57.9322,58.0445,56.6596,57.2734,10178400.0],["2015-10-29",57.4531,57.7825,57.0713,57.6552,8230700.0],["2015-10-30",57.6253,57.745,57.1761,57.1761,9547700.0],["2015-11-02",57.3183,57.468,56.9291,57.3408,7152900.0],["2015-11-03",57.1162,57.9546,56.8617,57.6777,8013200.0],["2015-11-04",57.6627,57.745,57.2734,57.6852,6375400.0],["2015-11-05",57.7076,57.8349,56.8617,57.1836,6860900.0],["2015-11-06",56.8018,56.8917,55.911,56.5698,9483500.0],["2015-11-09",56.2853,56.6147,56.0907,56.4425,8607200.0],["2015-11-10",56.4275,57.0713,56.3153,56.7195,6551000.0],["2015-11-11",56.9066,57.2136,56.8318,56.8617,5295900.0],["2015-11-12",56.6446,56.8991,55.8886,55.8886,7678600.0],["2015-11-13",55.8736,56.1281,55.3571,55.3646,8468800.0],["2015-11-16",55.5817,56.3901,55.402,56.3677,7410600.0],["2015-11-17",56.3901,56.8992,56.0458,56.1955,8761800.0],["2015-11-18",56.1281,56.8617,56.0009,56.8168,6447100.0],["2015-11-19",56.9965,57.6103,56.9066,57.0564,7899500.0],["2015-11-20",57.3034,57.5354,56.6521,56.7569,9533200.0],["2015-11-23",56.7569,56.9366,56.4425,56.8692,9421300.0],["2015-11-24",56.6072,57.4082,56.5997,57.2285,7086800.0],["2015-11-25",57.2884,57.4456,56.8018,56.8168,4266500.0],["2015-11-27",56.8093,57.1686,56.5174,56.6671,2390100.0],["2015-11-30",56.5773,56.7494,56.0233,56.0233,8935700.0],["2015-12-01",56.0458,57.0564,56.0458,56.8468,8391700.0],["2015-12-02",56.6896,57.236,56.6297,56.7345,8104200.0],["2015-12-03",56.7644,57.0414,56.2704,56.697,11177800.0],["2015-12-04",56.8767,58.3139,56.8318,58.2615,11961000.0],["2015-12-07",58.0445,58.7631,58.0445,58.6658,9460000.0],["2015-12-08",58.1493,58.7631,57.9022,58.2017,8312700.0],["2015-12-09",58.0894,59.1299,57.9696,58.1643,10081900.0],["2015-12-10",58.3215,58.7931,58.0669,58.2316,8984200.0],["2015-12-11",58.022,58.6359,57.7226,58.2241,12280500.0],["2015-12-14",58.1119,58.7856,57.9696,58.6059,12179000.0],["2015-12-15",58.9203,59.886,58.7481,59.6464,14113400.0],["2015-12-16",59.871,60.8067,59.7363,60.6271,14102600.0],["2015-12-17",60.6196,60.657,60.0357,60.103,9864200.0],["2015-12-18",59.8485,59.9758,58.4861,58.4861,21342100.0],["2015-12-21",58.8604,59.1224,58.5011,59.1,9105800.0],["2015-12-22",59.2572,59.6988,59.0476,59.5865,9872200.0],["2015-12-23",59.8485,60.2078,59.5117,59.8261,8254600.0],["2015-12-24",59.6314,59.9982,59.5865,59.7288,2498000.0],["2015-12-28",59.6913,59.8635,59.4892,59.8261,4150000.0],["2015-12-29",60.0506,60.3426,59.7737,60.1554,4406100.0],["2015-12-30",60.2303,60.2602,59.886,59.9384,3793200.0],["2015-12-31",59.8186,59.9159,59.3694,59.4443,5077700.0],["2016-01-04",58.6583,58.7631,58.0445,58.6658,11529800.0],["2016-01-05",58.7182,59.1074,58.546,58.8529,8133700.0],["2016-01-06",58.1418,58.6059,57.7301,58.284,9551000.0],["2016-01-07",57.528,58.0894,56.9441,57.775,11973900.0],["2016-01-08",57.9097,57.9996,56.6446,56.8692,9676400.0],["2016-01-11",57.0189,57.6702,56.5922,57.3932,10209200.0],["2016-01-12",57.6402,57.6552,56.7045,57.2734,8774700.0],["2016-01-13",57.6178,57.6328,56.7345,56.7794,9310100.0],["2016-01-14",56.9665,57.6028,56.8018,57.004,12835100.0],["2016-01-15",55.7688,56.6521,55.7463,56.1281,17023900.0],["2016-01-19",56.742,57.5729,56.6821,57.4381,13457300.0],["2016-01-20",56.8514,57.4555,56.2247,57.2592,17795000.0],["2016-01-21",57.4026,58.2786,56.942,57.9312,12712900.0],["2016-01-22",58.4447,58.8751,57.8029,58.4145,9465800.0],["2016-01-25",58.2937,58.4145,57.8104,58.0294,9870400.0],["2016-01-26",58.8977,60.0908,58.5504,59.5094,16374800.0],["2016-01-27",59.2979,60.2947,59.011,59.5018,10816100.0],["2016-01-28",59.9549,60.4079,59.3583,60.272,9895100.0],["2016-01-29",60.3928,61.9181,60.2796,61.6841,19895000.0],["2016-02-01",61.3216,61.4651,60.8081,61.2536,9657200.0],["2016-02-02",60.4759,60.8157,60.2645,60.5741,9116400.0],["2016-02-03",60.7704,61.3442,60.423,61.2385,10149600.0],["2016-02-04",61.0497,61.2385,60.6571,60.9365,8295100.0],["2016-02-05",60.8459,61.3141,60.8383,61.3141,9957600.0],["2016-02-08",60.6269,62.4618,60.6269,62.3863,16530200.0],["2016-02-09",61.7898,62.6732,61.1781,62.4014,14308900.0],["2016-02-10",62.6053,62.6732,61.5104,61.6312,10585400.0],["2016-02-11",60.7024,61.1555,60.1285,60.3324,12343900.0],["2016-02-12",60.6798,61.1782,60.2494,61.1555,9306100.0],["2016-02-16",61.9106,61.9106,61.0422,61.5179,9352600.0],["2016-02-17",61.6539,62.5449,61.5481,62.2579,10892900.0],["2016-02-18",62.0918,62.1598,61.3216,61.903,7702600.0],["2016-02-19",61.8879,62.1145,61.4651,61.7596,7709600.0],["2016-02-22",61.7596,62.4241,61.6992,62.0163,6916500.0],["2016-02-23",61.9181,62.2655,61.6237,61.7747,5840600.0],["2016-02-24",61.3594,61.6463,60.9063,61.5859,6759800.0],["2016-02-25",61.6916,62.1749,61.5179,62.1749,6789700.0],["2016-02-26",62.3108,62.4089,61.1253,61.2385,9281100.0],["2016-02-29",61.2385,61.4273,60.5665,60.6269,11065300.0],["2016-03-01",60.8157,61.4349,60.8081,61.3367,9483900.0],["2016-03-02",61.601,62.4165,61.0498,62.3335,12096600.0],["2016-03-03",62.3259,62.6204,62.0541,62.5524,8747100.0],["2016-03-04",62.3863,63.232,62.1145,63.0432,9406700.0],["2016-03-07",62.8092,63.2018,62.6732,62.7487,6792400.0],["2016-03-08",62.6506,63.2396,62.4241,62.7185,7788400.0],["2016-03-09",62.8997,63.1942,62.4316,62.643,8954800.0],["2016-03-10",62.7714,62.8469,61.7294,62.1296,10385600.0],["2016-03-11",62.4845,62.5222,61.4953,61.7294,11109500.0],["2016-03-14",61.5935,61.8049,60.9214,61.2914,12389300.0],["2016-03-15",61.163,61.5104,60.9818,61.3971,9297800.0],["2016-03-16",61.3971,61.7671,60.7704,61.4198,9490300.0],["2016-03-17",61.382,62.8469,61.3745,62.4845,12061500.0],["2016-03-18",62.5675,63.0508,62.2504,62.7865,33635200.0],["2016-03-21",62.7639,63.3302,62.6053,62.9149,8625600.0],["2016-03-22",62.8847,62.9149,62.2881,62.4769,7205900.0],["2016-03-23",62.4618,63.0432,62.3561,62.5373,5594600.0],["2016-03-24",62.2655,62.7638,62.2428,62.5902,6645700.0],["2016-03-28",62.6657,63.013,62.3108,62.3863,4988500.0],["2016-03-29",62.4165,62.7412,62.039,62.5222,6731400.0],["2016-03-30",62.7412,62.9451,62.4089,62.4316,6925400.0],["2016-03-31",62.4844,62.6732,62.0314,62.1522,6819200.0],["2016-04-01",61.9181,63.1414,61.8653,63.0734,8028600.0],["2016-04-04",63.164,63.164,62.6959,62.8318,5593400.0],["2016-04-05",62.794,63.0961,62.6657,62.794,5259100.0],["2016-04-06",62.7789,63.3075,62.7336,63.2849,6292100.0],["2016-04-07",62.8545,63.1867,62.5751,62.8545,6655900.0],["2016-04-08",63.0055,63.013,62.4996,62.8243,5453000.0],["2016-04-11",62.6959,62.93,62.4165,62.4694,7081500.0],["2016-04-12",62.4543,62.8318,62.2579,62.5449,7081600.0],["2016-04-13",62.711,62.9979,61.7973,62.2655,11738600.0],["2016-04-14",62.3873,62.707,62.0752,62.433,6904400.0],["2016-04-15",62.4634,62.7527,62.3111,62.6537,7299300.0],["2016-04-18",62.6537,63.179,62.4406,63.0572,5628000.0],["2016-04-19",63.1181,63.7195,63.0725,63.3998,6606100.0],["2016-04-20",63.4074,63.4455,62.0295,62.0828,9124200.0],["2016-04-21",61.6945,61.9001,61.3215,61.5118,8802100.0],["2016-04-22",61.2073,61.626,60.8343,61.626,8027700.0],["2016-04-25",61.6031,62.0295,61.2225,61.9762,7672800.0],["2016-04-26",62.0447,62.0447,60.3014,60.5602,13742300.0],["2016-04-27",60.4993,61.017,60.2176,60.819,7689700.0],["2016-04-28",60.5069,61.1083,60.4384,60.7201,7615900.0],["2016-04-29",60.6515,61.017,60.4232,60.9941,9391000.0],["2016-05-02",60.918,61.8925,60.918,61.6412,7862600.0],["2016-05-03",61.5118,62.1969,61.428,61.7402,7617500.0],["2016-05-04",61.5651,62.2502,61.5651,62.1208,7365900.0],["2016-05-05",62.1208,62.4938,61.6031,61.8924,6399500.0],["2016-05-06",61.9838,62.6157,61.7935,62.5243,6297200.0],["2016-05-09",62.5852,62.9811,62.4025,62.5167,6718800.0],["2016-05-10",62.5395,62.943,62.5167,62.7908,6222400.0],["2016-05-11",62.806,63.1029,62.5243,62.5395,5975000.0],["2016-05-12",62.7908,62.9887,62.5091,62.7375,4925000.0],["2016-05-13",62.7451,62.7451,61.664,61.8391,6579000.0],["2016-05-16",61.6717,62.3416,61.4737,62.1437,6497200.0],["2016-05-17",62.1513,62.471,61.154,61.3748,10188200.0],["2016-05-18",61.3519,61.489,60.4536,60.7886,8344100.0],["2016-05-19",60.6287,61.0703,60.4841,61.0474,6242500.0],["2016-05-20",61.2378,61.2834,60.7429,60.918,6526800.0],["2016-05-23",60.9408,61.154,60.7886,61.055,5620600.0],["2016-05-24",61.1312,61.9534,61.1312,61.6412,6293300.0],["2016-05-25",61.725,62.2503,61.6717,62.0295,6049800.0],["2016-05-26",62.0295,62.1208,61.7326,61.8316,4622300.0],["2016-05-27",61.8696,62.1665,61.7859,61.9914,4322200.0],["2016-05-31",62.1056,62.2883,61.4661,61.6945,6705000.0],["2016-06-01",61.626,62.2731,61.5575,62.2655,6184100.0],["2016-06-02",62.0675,62.3873,61.9153,62.3873,5186300.0],["2016-06-03",62.3721,62.7984,62.2579,62.7832,6306700.0],["2016-06-06",62.7299,63.0572,62.6004,63.0115,5292300.0],["2016-06-07",63.0039,63.1029,62.6157,62.6689,6327500.0],["2016-06-08",62.707,62.9963,62.4406,62.9202,4712600.0],["2016-06-09",62.8669,63.3846,62.7527,63.3161,6144900.0],["2016-06-10",63.0115,63.4455,62.8897,63.3389,6840800.0],["2016-06-13",63.1562,63.4912,62.8288,62.8593,6167400.0],["2016-06-14",62.844,63.4683,62.6309,63.4531,6868600.0],["2016-06-15",63.4911,63.5673,63.0496,63.1486,7082200.0],["2016-06-16",62.9354,63.651,62.9278,63.4988,6630100.0],["2016-06-17",63.4226,63.5216,62.6918,63.2856,11741700.0],["2016-06-20",63.5825,63.7195,63.2095,63.2171,6164300.0],["2016-06-21",63.2551,63.7804,63.2551,63.4988,6594700.0],["2016-06-22",63.5673,63.7652,63.4074,63.6206,4940100.0],["2016-06-23",63.8033,64.1078,63.6206,64.1078,7361300.0],["2016-06-24",62.8897,63.8109,62.4177,62.6233,12401100.0],["2016-06-27",62.2959,62.3416,61.664,61.8391,9601800.0],["2016-06-28",61.999,62.7984,61.626,62.7755,9257100.0],["2016-06-29",63.1562,63.8794,63.1181,63.8794,7927500.0],["2016-06-30",63.8794,64.557,63.8109,64.458,10969300.0],["2016-07-01",64.3438,64.7016,64.3362,64.5417,9531100.0],["2016-07-05",64.3133,65.4324,64.2905,65.0442,11403100.0],["2016-07-06",64.9909,65.0898,64.5113,64.732,8356500.0],["2016-07-07",64.8843,64.8919,64.3514,64.5798,7905700.0],["2016-07-08",64.694,65.3944,64.5341,65.2954,6827300.0],["2016-07-11",65.1736,65.4324,64.6407,65.2802,6156800.0],["2016-07-12",65.0822,65.4248,64.8538,65.2802,6649800.0],["2016-07-13",65.3258,65.5847,65.0213,65.3867,7572100.0],["2016-07-14",65.8054,66.148,65.3563,65.3715,11342600.0],["2016-07-15",65.6608,65.8359,65.3106,65.4781,8491300.0],["2016-07-18",65.4857,65.5086,65.2421,65.4172,4781300.0],["2016-07-19",65.2193,65.6075,65.1355,65.5999,6078200.0],["2016-07-20",65.5078,65.7764,65.316,65.4618,6289000.0],["2016-07-21",65.2316,65.5002,65.1242,65.4158,5407000.0],["2016-07-22",65.5999,65.9682,65.5615,65.7687,6165600.0],["2016-07-25",65.6229,65.8301,65.3314,65.8301,5605300.0],["2016-07-26",65.738,66.0449,65.3467,65.4234,5379300.0],["2016-07-27",65.4004,65.4464,64.6945,64.802,7744700.0],["2016-07-28",64.7713,65.2009,64.7559,65.0705,5911600.0],["2016-07-29",65.1319,65.8224,65.0628,65.669,7520900.0],["2016-08-01",65.5539,66.4285,65.5385,66.2981,10420600.0],["2016-08-02",66.7661,66.8659,66.1677,66.5667,13083200.0],["2016-08-03",66.3748,66.5359,65.5692,65.9605,8192100.0],["2016-08-04",66.0756,66.3902,65.8301,66.0219,5564100.0],["2016-08-05",66.0449,66.3211,65.6229,65.8147,6729700.0],["2016-08-08",65.6843,65.9068,65.316,65.7994,5388200.0],["2016-08-09",65.8761,66.2444,65.738,65.9758,4158800.0],["2016-08-10",66.183,66.6127,65.9835,66.2214,5981400.0],["2016-08-11",66.5206,66.7508,66.2905,66.5437,7387100.0],["2016-08-12",66.6894,67.096,66.582,66.7815,8063400.0],["2016-08-15",67.1497,67.1881,66.7431,66.7661,6871200.0],["2016-08-16",66.7354,67.0577,66.3441,66.4285,8071100.0],["2016-08-17",66.3288,66.8352,65.9605,66.7201,6762100.0],["2016-08-18",66.7047,67.1037,66.7047,67.0884,7082800.0],["2016-08-19",66.9042,67.0654,66.7892,66.9886,6199900.0],["2016-08-22",66.8582,66.9119,66.4286,66.6357,5921100.0],["2016-08-23",66.8505,67.1344,66.7815,67.0577,5420100.0],["2016-08-24",66.9963,67.0961,66.4132,66.9886,5713300.0],["2016-08-25",66.981,67.472,66.7815,67.4413,10595500.0],["2016-08-26",67.4183,67.9017,66.8812,67.1958,16408200.0],["2016-08-29",67.05,67.8249,66.9963,67.7482,8934500.0],["2016-08-30",67.3032,67.7482,67.1037,67.1651,11619400.0],["2016-08-31",67.3262,67.403,66.7738,66.9886,11407800.0],["2016-09-01",67.027,67.7559,66.7354,67.7559,29793300.0],["2016-09-02",67.8863,68.1855,67.5487,67.6715,17470400.0],["2016-09-06",67.7098,68.0091,67.426,68.0091,14472100.0],["2016-09-07",67.7559,67.8326,67.2955,67.4797,17556400.0],["2016-09-08",67.4797,67.6561,67.2341,67.3492,23465700.0],["2016-09-09",66.8275,66.8812,66.1677,66.1677,21955000.0],["2016-09-12",66.0142,67.8096,65.9528,67.7098,16105700.0],["2016-09-13",67.1727,67.449,66.7584,66.7891,19682700.0],["2016-09-14",66.8428,67.2111,66.651,66.7584,25397900.0],["2016-09-15",66.559,67.7252,66.559,67.5641,13833600.0],["2016-09-16",67.2265,67.6024,66.981,67.5564,23518300.0],["2016-09-19",67.4566,68.2469,66.9426,67.8019,19173900.0],["2016-09-20",67.9017,68.2469,67.6561,67.963,33986500.0],["2016-09-21",67.9323,68.1242,66.3211,67.3646,55409800.0],["2016-09-22",67.3416,68.5155,67.3416,68.2776,52692700.0],["2016-09-23",68.0014,68.2393,67.1267,67.3339,48281400.0],["2016-09-26",67.073,67.8479,66.4516,67.4029,60276600.0],["2016-09-27",67.5641,68.1395,67.2572,67.7942,65150800.0],["2016-09-28",68.2699,68.8454,67.8786,68.6382,89806000.0],["2016-09-29",68.408,68.4924,67.1651,67.6945,74587500.0],["2016-09-30",67.7482,69.2213,67.7405,68.8607,123735700.0],["2016-10-03",68.5538,68.6306,67.8326,68.0244,26789500.0],["2016-10-04",67.7405,68.0398,67.4797,67.7866,23317600.0],["2016-10-05",67.8863,68.2853,67.6792,68.1702,64580300.0],["2016-10-06",67.9861,68.8454,67.8786,68.4541,61462800.0],["2016-10-07",68.293,69.0909,67.7482,69.0525,20518800.0],["2016-10-10",69.1983,69.3057,68.1165,68.3313,15492400.0],["2016-10-11",68.1548,68.3773,67.6715,67.9323,11723100.0],["2016-10-12",68.0858,68.293,67.7712,67.9554,17118000.0],["2016-10-13",67.5564,67.9553,67.2111,67.7021,11158100.0],["2016-10-14",67.9017,68.2546,67.6868,67.8479,7369000.0],["2016-10-17",67.848,68.0168,67.2955,67.3876,7610600.0],["2016-10-18",67.6792,67.7252,67.0884,67.096,10749500.0],["2016-10-19",66.9955,67.127,66.06,66.1373,12788800.0],["2016-10-20",66.0136,66.1218,65.5574,65.6657,10175100.0],["2016-10-21",65.2636,65.6116,65.1322,65.2018,13974100.0],["2016-10-24",65.2481,65.4878,64.993,65.0239,10573200.0],["2016-10-25",67.645,68.1012,67.243,67.243,20761200.0],["2016-10-26",67.1966,67.8383,67.096,67.5754,8464100.0],["2016-10-27",67.6605,67.73,66.8409,66.9414,6598300.0],["2016-10-28",67.1656,67.444,66.8409,67.1424,7021100.0],["2016-10-31",67.2739,67.6295,67.0265,67.1115,8207100.0],["2016-11-01",66.9414,67.2584,66.8641,67.1502,8564500.0],["2016-11-02",67.0883,67.5832,66.926,67.0651,7773200.0],["2016-11-03",67.1115,67.2507,66.8564,66.9569,6899900.0],["2016-11-04",67.0264,67.0574,65.7739,65.7816,9378100.0],["2016-11-07",66.5084,66.9337,66.1837,66.9259,8878500.0],["2016-11-08",67.0883,67.7996,66.9491,67.6218,7674600.0],["2016-11-09",65.9208,66.9105,65.1863,66.4388,11972500.0],["2016-11-10",66.1141,66.261,63.5394,64.1425,22095000.0],["2016-11-11",63.9183,64.993,63.9028,64.6219,8905700.0],["2016-11-14",64.6064,64.7765,63.9879,64.1734,12862500.0],["2016-11-15",65.3951,65.3951,64.0807,64.6528,9464000.0],["2016-11-16",64.9312,65.1013,64.3049,64.3204,8542900.0],["2016-11-17",64.3822,64.56,64.1193,64.2276,9083700.0],["2016-11-18",64.1116,64.2508,63.3925,63.4003,14565500.0],["2016-11-21",63.4003,63.9802,63.1761,63.8951,11482100.0],["2016-11-22",64.1812,64.3126,63.9106,63.9879,7426500.0],["2016-11-23",63.8564,64.1193,63.8023,63.926,7693300.0],["2016-11-25",64.1657,64.5291,64.1348,64.5291,3882900.0],["2016-11-28",64.274,64.4518,63.9879,64.2276,6990100.0],["2016-11-29",64.4982,64.5446,63.9338,64.0884,6183100.0],["2016-11-30",63.8023,64.042,63.6013,63.7559,12115500.0],["2016-12-01",63.5626,63.6477,62.7663,63.292,12516900.0],["2016-12-02",63.6709,63.926,63.4544,63.7095,9079400.0],["2016-12-05",63.8333,64.2353,63.7714,64.1657,8597500.0],["2016-12-06",64.359,64.3667,63.8719,64.1039,7327200.0],["2016-12-07",63.9724,65.1631,63.9492,65.0858,8567700.0],["2016-12-08",64.7843,65.0858,64.56,64.56,7522800.0],["2016-12-09",64.5755,65.2559,64.5368,65.2327,8004500.0],["2016-12-12",65.109,65.859,65.109,65.8203,7494100.0],["2016-12-13",65.4647,65.9981,65.3564,65.859,11795900.0],["2016-12-14",65.944,66.2919,65.078,65.2327,12292200.0],["2016-12-15",65.0626,65.5652,64.6451,65.4724,8768100.0],["2016-12-16",65.6425,65.8126,65.0626,65.4724,21172400.0],["2016-12-19",65.5265,65.7043,65.194,65.4956,6431200.0],["2016-12-20",65.3873,65.4956,65.0935,65.3873,7485400.0],["2016-12-21",65.0935,65.5111,65.0394,65.1631,6099300.0],["2016-12-22",64.9466,65.4183,64.8461,65.31,7864800.0],["2016-12-23",65.4724,65.859,65.3719,65.6889,5284200.0],["2016-12-27",65.6425,65.6734,65.2714,65.4105,3782600.0],["2016-12-28",65.2559,65.4337,64.908,65.0007,4298800.0],["2016-12-29",65.1322,65.3255,65.0239,65.2172,3718300.0],["2016-12-30",65.0781,65.2946,64.8848,65.0085,6209800.0],["2017-01-03",64.8538,65.2482,64.56,65.1013,8792700.0],["2017-01-04",65.2946,65.4105,65.1322,65.3332,8096700.0],["2017-01-05",65.2636,66.0523,65.2404,65.7662,6852400.0],["2017-01-06",65.6734,65.9131,65.426,65.743,4799900.0],["2017-01-09",64.993,65.4569,64.7533,65.2559,11000600.0],["2017-01-10",65.2095,65.2791,64.359,64.5523,10918200.0],["2017-01-11",64.475,64.7533,64.3899,64.7533,9572300.0],["2017-01-12",64.7224,64.8538,64.4595,64.8229,6545400.0],["2017-01-13",64.8306,64.9621,64.5136,64.9543,6762800.0],["2017-01-17",64.8693,66.1682,64.8538,65.8821,13145100.0],["2017-01-18",66.0848,66.4744,65.9211,66.1861,10520400.0],["2017-01-19",65.9523,66.2407,65.6796,66.0069,14074500.0],["2017-01-20",67.7135,68.563,67.3472,68.1499,22944400.0],["2017-01-23",67.8694,68.072,67.6823,67.7681,9408900.0],["2017-01-24",67.9707,68.5396,67.9707,68.4694,8704700.0],["2017-01-25",68.4539,68.5006,67.846,67.9239,8082900.0],["2017-01-26",67.8928,67.9785,67.4797,67.4875,6542300.0],["2017-01-27",67.3706,67.6824,67.0355,67.581,9332300.0],["2017-01-30",67.6278,67.6901,67.4096,67.6044,7350000.0],["2017-01-31",67.5109,68.3136,67.433,68.2668,9712400.0],["2017-02-01",67.8226,68.259,67.6044,68.0564,8291000.0],["2017-02-02",68.2746,68.8513,67.9941,68.3915,8997200.0],["2017-02-03",68.672,68.711,68.1032,68.1187,7161900.0],["2017-02-06",68.1889,68.4149,67.9006,68.111,7483000.0],["2017-02-07",68.298,68.7968,68.1733,68.5863,6646100.0],["2017-02-08",68.6331,68.8435,68.4305,68.8357,6815800.0],["2017-02-09",68.8357,69.1864,68.6019,69.1007,9914100.0],["2017-02-10",69.0149,69.1474,68.5552,68.5552,11057600.0],["2017-02-13",68.6097,68.8591,68.298,68.8201,6905100.0],["2017-02-14",68.5785,68.75,67.9785,68.4694,20123400.0],["2017-02-15",69.9891,71.0333,69.9891,71.01,25847700.0],["2017-02-16",70.8541,71.01,70.558,70.7528,12408500.0],["2017-02-17",70.6125,71.197,70.4879,70.9866,12152400.0],["2017-02-21",70.5892,71.5399,70.5892,71.4386,9018700.0],["2017-02-22",71.2671,71.5399,71.1113,71.2594,6749900.0],["2017-02-23",71.3918,71.5399,70.8463,71.0177,7611600.0],["2017-02-24",70.8931,71.1814,70.6593,70.9554,6643400.0],["2017-02-27",70.5502,70.8463,70.1839,70.8307,11840300.0],["2017-02-28",70.8385,71.5321,70.6437,70.971,10535600.0],["2017-03-01",70.9554,71.61,70.6905,71.4308,8792200.0],["2017-03-02",71.2282,71.3762,70.8229,70.8463,7031200.0],["2017-03-03",70.8463,70.8463,70.0514,70.5268,8334900.0],["2017-03-06",70.0514,70.5346,69.8176,70.4255,9533800.0],["2017-03-07",70.2462,70.519,70.1839,70.3631,5363000.0],["2017-03-08",70.1527,70.4099,69.9501,70.2462,5503700.0],["2017-03-09",70.2462,70.519,70.2151,70.4021,5587400.0],["2017-03-10",70.7606,71.0411,70.6437,70.971,6797800.0],["2017-03-13",70.9632,71.2983,70.7995,71.158,7397500.0],["2017-03-14",71.119,71.3762,70.7762,70.9164,6686400.0],["2017-03-15",70.9164,71.5243,70.706,71.2282,7855300.0],["2017-03-16",71.2594,71.4776,70.9944,71.2594,6601200.0],["2017-03-17",71.2671,71.6957,70.8541,70.9164,37010100.0],["2017-03-20",70.8853,71.236,70.8697,71.0879,7772900.0],["2017-03-21",71.1502,71.5009,70.9398,71.0645,8211000.0],["2017-03-22",71.158,71.5399,70.7216,70.9086,7798000.0],["2017-03-23",70.8463,71.2749,70.6047,70.7372,6831400.0],["2017-03-24",70.7372,70.8541,70.3008,70.5814,9252000.0],["2017-03-27",70.4878,70.6982,70.2774,70.519,10072000.0],["2017-03-28",70.2696,70.9632,70.2385,70.7294,11855800.0],["2017-03-29",70.5735,70.8151,70.4411,70.6047,4252800.0],["2017-03-30",70.5268,70.5813,70.2151,70.293,3691900.0],["2017-03-31",70.1605,70.4021,70.0125,70.0203,6942400.0],["2017-04-03",70.0281,70.1839,69.7085,69.8878,6967400.0],["2017-04-04",69.9423,70.106,69.6851,70.067,5680800.0],["2017-04-05",70.1372,70.5268,69.9501,70.1138,6320100.0],["2017-04-06",69.9579,69.9891,69.5994,69.6696,7231500.0],["2017-04-07",69.7163,69.8332,69.4981,69.5371,4739100.0],["2017-04-10",69.4591,69.8878,69.163,69.7397,5956000.0],["2017-04-11",69.8722,69.9968,69.5838,69.9813,5186000.0],["2017-04-12",69.9033,70.4644,69.7942,70.3787,6286300.0],["2017-04-13",70.1761,70.558,69.9735,70.1605,5040100.0],["2017-04-17",70.3164,70.5969,70.2385,70.4411,6931700.0],["2017-04-18",70.4489,71.0178,70.4021,70.7606,7087800.0],["2017-04-19",70.7527,71.0276,70.2816,70.3601,6919000.0],["2017-04-20",70.4386,70.4386,70.1324,70.1481,6983500.0],["2017-04-21",70.0224,70.1088,69.5827,69.5905,9061200.0],["2017-04-24",69.9832,70.4072,69.8968,70.3208,8338500.0],["2017-04-25",70.3444,70.8705,70.258,70.6742,9088400.0],["2017-04-26",70.5564,70.6742,68.7974,68.8995,11951300.0],["2017-04-27",68.7738,69.2921,68.499,68.8602,8517500.0],["2017-04-28",68.7267,68.7817,68.4362,68.5776,8295400.0],["2017-05-01",68.6168,68.7896,68.3812,68.3891,4546600.0],["2017-05-02",68.5461,68.5461,67.5488,67.7059,13197500.0],["2017-05-03",67.7687,68.0279,67.4546,67.8708,6122000.0],["2017-05-04",68.2006,68.5068,67.7687,67.8865,5986200.0],["2017-05-05",67.9572,68.0121,67.6352,67.9258,4506200.0],["2017-05-08",67.7923,68.02,67.7216,67.965,4634600.0],["2017-05-09",68.1613,68.177,67.7059,67.8472,9577600.0],["2017-05-10",67.9101,68.1535,67.8394,67.9179,6178500.0],["2017-05-11",68.0121,68.0278,67.4389,67.6666,6064700.0],["2017-05-12",67.7216,67.7844,67.4703,67.6823,5892400.0],["2017-05-15",68.0435,68.0907,67.7294,67.7923,5820700.0],["2017-05-16",68.2242,68.3184,67.6823,67.7216,6554500.0],["2017-05-17",67.7216,68.0278,67.4782,67.7373,7805800.0],["2017-05-18",67.6745,67.7059,67.1562,67.431,6985600.0],["2017-05-19",67.5331,67.8315,67.274,67.7216,7320700.0],["2017-05-22",67.7295,67.8473,67.5567,67.6981,4260000.0],["2017-05-23",67.753,67.9572,67.5174,67.596,4394200.0],["2017-05-24",67.8865,68.0435,67.698,67.9258,4878800.0],["2017-05-25",67.9886,68.3027,67.965,68.2085,4368000.0],["2017-05-26",68.2634,68.6168,68.1771,68.5147,4337000.0],["2017-05-30",68.5147,68.7974,68.3969,68.6325,4594500.0],["2017-05-31",68.8445,69.3785,68.6718,69.1743,10146600.0],["2017-06-01",69.1194,69.2136,68.6089,69.2057,6251300.0],["2017-06-02",69.4178,69.6376,69.1115,69.567,6136400.0],["2017-06-05",69.3393,69.7005,69.1037,69.6848,4115300.0],["2017-06-06",69.7005,69.8654,69.457,69.7319,6503000.0],["2017-06-07",69.6377,69.8026,69.4178,69.7083,4781600.0],["2017-06-08",69.7083,69.7319,68.6011,68.9859,7712100.0],["2017-06-09",68.9859,69.2686,68.7503,69.2293,9696900.0],["2017-06-12",69.2293,69.6219,69.1743,69.2921,7867700.0],["2017-06-13",69.3864,69.4178,68.923,69.1508,6419300.0],["2017-06-14",69.4885,69.6926,69.1508,69.4492,6183900.0],["2017-06-15",69.2843,70.3758,69.2843,70.1874,7047500.0],["2017-06-16",70.4543,70.4936,69.7397,70.4072,13855000.0],["2017-06-19",70.3601,70.5643,70.046,70.5643,5246200.0],["2017-06-20",70.4936,70.8391,70.368,70.3837,5674200.0],["2017-06-21",70.3758,70.6349,70.1167,70.203,4164500.0],["2017-06-22",70.101,70.2109,69.8104,69.9125,4536700.0],["2017-06-23",69.9125,70.5172,69.8104,70.2188,8782100.0],["2017-06-26",70.3836,70.4229,70.1009,70.1716,4373300.0],["2017-06-27",70.1716,70.1716,69.5827,69.5827,5180400.0],["2017-06-28",69.9518,70.0538,69.3078,69.3942,4875000.0],["2017-06-29",69.1194,69.2764,68.2634,68.3105,8123500.0],["2017-06-30",68.3577,68.6875,68.3184,68.4362,6070300.0],["2017-07-03",68.6325,69.1036,68.4597,68.8995,3607400.0],["2017-07-05",68.9937,69.1037,68.7032,68.8445,4974300.0],["2017-07-06",68.8289,69.0644,68.6011,68.609,6038900.0],["2017-07-07",68.8602,68.9623,68.5383,68.8288,5142200.0],["2017-07-10",68.8131,69.0016,68.232,68.3891,5356400.0],["2017-07-11",68.499,68.6718,67.7766,68.1378,5838600.0],["2017-07-12",68.5069,68.6875,68.1849,68.287,4374200.0],["2017-07-13",68.1378,68.3577,67.9258,68.0828,5448900.0],["2017-07-14",68.287,68.5461,68.1064,68.3969,4577700.0],["2017-07-17",68.3734,69.033,68.1142,68.7503,5227800.0],["2017-07-18",68.7974,69.7005,68.6796,69.6062,7492300.0],["2017-07-19",69.5429,69.9703,69.3292,69.9228,6008500.0],["2017-07-20",69.8991,70.6826,69.8912,70.1207,7285000.0],["2017-07-21",69.7725,70.184,69.4954,70.1286,5714800.0],["2017-07-24",70.0811,70.1207,69.6221,69.7883,6202000.0],["2017-07-25",70.1761,70.5955,70.0732,70.548,6766700.0],["2017-07-26",70.4372,70.7696,70.3344,70.6747,6987000.0],["2017-07-27",71.4582,71.8222,70.4372,71.7668,11089200.0],["2017-07-28",71.6719,72.0201,71.197,71.3949,6137500.0],["2017-07-31",71.3949,72.0755,71.3949,71.8777,7835700.0],["2017-08-01",72.0438,72.5978,71.7985,72.0992,8662100.0],["2017-08-02",71.9964,72.2575,71.6481,72.0518,7167700.0],["2017-08-03",71.9093,72.6137,71.8776,71.9093,6413200.0],["2017-08-04",71.7748,72.0834,71.6481,71.7589,5824400.0],["2017-08-07",71.7589,72.4633,71.6402,72.3683,5011300.0],["2017-08-08",72.3367,72.7641,72.2021,72.4791,5623400.0],["2017-08-09",72.4316,72.764,72.4316,72.7482,5572800.0],["2017-08-10",72.7007,72.8115,72.5662,72.6058,6338200.0],["2017-08-11",72.764,72.8748,72.2496,72.2892,7094200.0],["2017-08-14",72.4475,72.772,72.218,72.5345,5398400.0],["2017-08-15",72.7403,73.0964,72.7165,72.9698,5293400.0],["2017-08-16",73.041,73.5634,72.9619,73.1597,7965500.0],["2017-08-17",73.1281,73.3418,72.8669,72.8669,5711400.0],["2017-08-18",72.7957,73.4288,72.6928,73.1835,6815000.0],["2017-08-21",73.1123,73.5713,73.0965,73.4922,4334300.0],["2017-08-22",73.5317,73.5713,73.2785,73.4368,4731500.0],["2017-08-23",73.2072,73.3339,73.0331,73.1597,3631900.0],["2017-08-24",73.1597,73.2626,72.8432,73.0252,5173700.0],["2017-08-25",73.326,73.4922,73.136,73.2152,4933000.0],["2017-08-28",73.2231,73.3734,72.7957,73.1835,5386500.0],["2017-08-29",73.1914,73.3576,73.0015,73.0648,3676300.0],["2017-08-30",72.8749,72.8749,72.5425,72.7087,4709600.0],["2017-08-31",72.7245,73.1202,72.6849,73.0252,5864400.0],["2017-09-01",73.1439,73.3339,73.0173,73.231,4960700.0],["2017-09-05",72.954,73.3972,72.8432,73.3814,6532100.0],["2017-09-06",73.4368,73.5317,73.0965,73.3814,6747200.0],["2017-09-07",73.3972,73.8879,73.0727,73.5792,7735400.0],["2017-09-08",73.413,73.7217,73.2152,73.4763,6070100.0],["2017-09-11",73.6742,74.5447,73.5238,74.3865,10177300.0],["2017-09-12",74.1728,74.3786,73.7692,74.0066,5804000.0],["2017-09-13",73.9987,74.2124,73.9591,74.0382,5369300.0],["2017-09-14",73.785,74.1174,73.7454,74.0382,5492300.0],["2017-09-15",74.2519,74.2519,73.4605,73.8166,12428800.0],["2017-09-18",73.7375,73.9987,73.4922,73.7217,6177700.0],["2017-09-19",73.8721,74.7505,73.8721,74.5289,6587200.0],["2017-09-20",74.5289,74.9246,74.2598,74.711,5941500.0],["2017-09-21",74.5131,74.7901,73.1677,73.318,9376700.0],["2017-09-22",73.2468,73.6029,72.8748,73.0015,6837700.0],["2017-09-25",73.1519,73.6742,73.0727,73.3814,6436200.0],["2017-09-26",73.4605,73.4842,72.9698,73.326,4885200.0],["2017-09-27",73.2231,73.2231,71.4978,71.9172,9631200.0],["2017-09-28",71.9093,72.1151,71.7273,71.933,4999800.0],["2017-09-29",71.9963,72.3604,71.7827,72.0043,6634500.0],["2017-10-02",72.2259,73.1281,72.21,72.6295,7302400.0],["2017-10-03",72.7799,73.0806,72.4633,72.9065,5909900.0],["2017-10-04",72.9065,73.4447,72.8274,73.1439,6140700.0],["2017-10-05",73.1993,73.3259,72.764,72.8353,6912800.0],["2017-10-06",72.8115,73.0885,72.7165,73.0727,5241900.0],["2017-10-09",73.1281,73.3022,72.7561,72.9065,5149000.0],["2017-10-10",73.1044,73.6346,71.1179,72.5108,17125600.0],["2017-10-11",72.0913,72.5979,72.0755,72.3842,7115400.0],["2017-10-12",72.3446,73.0569,72.3287,72.9302,5984900.0],["2017-10-13",73.3655,74.0066,73.2785,73.6346,6956700.0],["2017-10-16",73.5792,73.8958,73.3735,73.7138,4159100.0],["2017-10-17",73.6346,73.6742,73.1281,73.4447,5316100.0],["2017-10-18",73.4288,73.5634,72.8194,73.4209,7399700.0],["2017-10-19",73.1179,73.3491,72.6714,73.0302,8585000.0],["2017-10-20",71.5392,71.7305,69.8408,70.3671,19997800.0],["2017-10-23",70.67,70.8534,69.2667,69.6096,13358200.0],["2017-10-24",69.6654,69.7052,69.1949,69.3544,11519000.0],["2017-10-25",69.2906,69.458,68.7962,69.2587,9024300.0],["2017-10-26",69.5218,69.9843,69.4501,69.769,6233800.0],["2017-10-27",69.7929,69.7929,68.9318,69.4022,7433800.0],["2017-10-30",69.2986,69.4341,68.7006,68.7883,5387100.0],["2017-10-31",68.9637,68.9717,68.3497,68.8441,7119000.0],["2017-11-01",68.8361,69.482,68.6607,69.2826,4884100.0],["2017-11-02",69.1949,69.4022,68.7564,68.9796,5021200.0],["2017-11-03",69.1949,69.4979,68.9398,69.0354,5106500.0],["2017-11-06",69.0115,69.0833,68.5969,68.6128,5186700.0],["2017-11-07",68.6049,69.3703,68.1105,69.3544,6875100.0],["2017-11-08",69.3624,69.8488,69.2109,69.8328,6910000.0],["2017-11-09",69.6494,70.3033,69.6096,69.9923,5280000.0],["2017-11-10",70.1597,70.4787,69.9923,70.2953,7227300.0],["2017-11-13",70.7019,71.292,70.6701,70.9651,6873500.0],["2017-11-14",70.7578,71.005,70.5425,70.8614,5035500.0],["2017-11-15",70.7498,70.9172,70.1677,70.3511,6688100.0],["2017-11-16",71.6349,71.6827,70.7817,71.1644,7205100.0],["2017-11-17",70.9252,71.0368,70.2315,70.5106,5941800.0],["2017-11-20",70.5106,70.6142,69.9365,70.383,4926200.0],["2017-11-21",70.3112,71.1325,70.1836,70.7418,6196400.0],["2017-11-22",70.5664,70.8933,70.2155,70.4308,6006900.0],["2017-11-24",70.6381,70.9332,70.5026,70.5265,2196700.0],["2017-11-27",70.4308,71.0448,70.2873,70.9332,6199700.0],["2017-11-28",71.3478,71.3797,70.8933,71.284,4841300.0],["2017-11-29",71.284,71.6109,70.989,71.268,5158900.0],["2017-11-30",71.2442,72.0575,71.1325,71.7545,9789900.0],["2017-12-01",71.9059,72.185,71.0607,72.0495,7953200.0],["2017-12-04",73.1658,73.2854,71.6269,72.8867,9003700.0],["2017-12-05",72.9744,73.2296,72.6156,72.8787,8683000.0],["2017-12-06",72.8707,73.1817,72.6156,72.7591,6737400.0],["2017-12-07",72.5996,72.6156,71.6747,71.8421,7273600.0],["2017-12-08",71.7784,72.0574,71.4275,72.0574,5883400.0],["2017-12-11",71.9458,72.0255,71.5631,71.9458,4856000.0],["2017-12-12",72.1213,72.1691,71.6189,71.6428,6558900.0],["2017-12-13",71.7784,72.8867,71.7385,72.4641,7141000.0],["2017-12-14",72.5119,72.9026,72.48,72.5598,5853500.0],["2017-12-15",73.0143,73.5724,72.9425,73.2694,15924000.0],["2017-12-18",73.3412,74.2662,73.2057,73.2615,7405700.0],["2017-12-19",73.3572,73.4608,73.0223,73.102,5644400.0],["2017-12-20",73.1977,73.3332,72.8389,72.9824,6938500.0],["2017-12-21",73.0861,73.4209,72.9824,73.094,4860400.0],["2017-12-22",73.2615,73.7,73.1339,73.4608,4919400.0],["2017-12-26",73.6362,73.9711,73.4768,73.7399,3431900.0],["2017-12-27",73.7479,73.9552,73.3013,73.4369,4276700.0],["2017-12-28",73.5963,73.7877,73.2854,73.4129,3005400.0],["2017-12-29",73.5485,73.724,73.2615,73.2615,4346700.0],["2018-01-02",73.2934,73.3013,72.201,72.2807,7558900.0],["2018-01-03",72.3445,72.6315,72.177,72.193,5863600.0],["2018-01-04",72.4242,73.1738,72.2488,72.7033,6322500.0],["2018-01-05",72.7751,72.799,72.2169,72.7511,5949700.0],["2018-01-08",72.504,73.1738,72.504,73.1339,4860700.0],["2018-01-09",72.9345,73.0781,72.5678,72.5997,6630100.0],["2018-01-10",72.488,72.488,71.7704,72.1372,6564700.0],["2018-01-11",72.0814,72.177,71.6986,71.882,5469700.0],["2018-01-12",71.8023,72.0335,71.2441,71.4515,8111000.0],["2018-01-16",71.874,72.3764,71.4754,71.9378,9465300.0],["2018-01-17",72.2089,73.1419,72.1053,72.7193,8345500.0],["2018-01-18",72.5023,72.8317,72.0444,72.4541,7699800.0],["2018-01-19",72.5344,73.3218,72.5023,73.1692,9364000.0],["2018-01-22",73.0165,73.8521,72.9282,73.828,8658000.0],["2018-01-23",72.1649,72.4782,71.1847,71.5462,18756300.0],["2018-01-24",71.5543,71.6346,70.4616,70.9517,15141900.0],["2018-01-25",71.249,71.5462,70.7107,70.9758,11264400.0],["2018-01-26",70.8392,70.8392,70.084,70.4857,11503100.0],["2018-01-29",70.4536,70.4937,69.6501,69.7867,11685800.0],["2018-01-30",69.7546,70.2527,69.6019,69.859,9662900.0],["2018-01-31",69.7465,70.2286,69.16,69.3689,11798100.0],["2018-02-01",69.2163,69.4975,68.7422,68.9752,8606300.0],["2018-02-02",68.7422,68.7824,67.6576,67.6897,12846300.0],["2018-02-05",67.4808,67.7861,64.3554,65.1267,17462200.0],["2018-02-06",64.7009,66.2435,64.3715,66.1873,19955500.0],["2018-02-07",66.123,66.9988,65.7374,65.7534,11851800.0],["2018-02-08",65.9061,66.0587,64.3956,64.4519,14596100.0],["2018-02-09",65.0625,65.1026,63.1423,64.2108,18838800.0],["2018-02-12",64.7652,65.6169,64.7411,65.3437,10769000.0],["2018-02-13",65.1991,65.7454,65.0062,65.4803,9278700.0],["2018-02-14",65.1268,65.2874,64.492,64.8214,9412000.0],["2018-02-15",65.0544,66.2114,64.6768,66.2114,8910700.0],["2018-02-16",66.0507,66.8863,65.9864,66.3641,10371700.0],["2018-02-20",66.0346,66.0587,65.1348,65.3517,7087700.0],["2018-02-21",65.3276,65.7293,64.4278,64.4679,9134500.0],["2018-02-22",64.6527,65.3035,64.4117,64.95,10277700.0],["2018-02-23",65.0866,65.175,64.6608,65.1187,10321800.0],["2018-02-26",65.4401,65.6329,65.1187,65.5847,9422200.0],["2018-02-27",65.7936,65.882,64.6849,64.709,8919600.0],["2018-02-28",64.8214,64.9098,63.0699,63.086,16862000.0],["2018-03-01",62.9896,63.6966,62.5879,63.2306,13504200.0],["2018-03-02",63.0539,64.002,63.0057,63.8734,9317700.0],["2018-03-05",63.6966,64.5884,63.5922,64.5081,8177000.0],["2018-03-06",64.6045,64.6125,63.7689,64.2912,9085300.0],["2018-03-07",63.8975,63.9859,63.3913,63.6002,9089500.0],["2018-03-08",63.6083,64.2671,63.4877,64.251,7951700.0],["2018-03-09",64.4197,64.8777,64.1948,64.5081,7662200.0],["2018-03-12",64.4599,64.7732,64.0823,64.1626,7182000.0],["2018-03-13",64.2751,64.4277,63.7609,64.0501,9620200.0],["2018-03-14",64.0261,64.1466,63.3592,63.4717,8898100.0],["2018-03-15",63.544,63.5841,63.1021,63.2065,6996900.0],["2018-03-16",63.4154,63.785,63.3431,63.4476,17715400.0],["2018-03-19",63.4476,63.9296,62.8852,63.1985,8368200.0],["2018-03-20",63.2628,63.552,62.6361,62.9173,8465500.0],["2018-03-21",62.7084,62.8611,61.7684,61.8969,9822800.0],["2018-03-22",61.7282,62.2826,61.3586,61.3908,10481600.0],["2018-03-23",61.6961,62.0094,60.9087,60.9891,11728300.0],["2018-03-26",61.5193,61.7604,61.0774,61.3908,12937000.0],["2018-03-27",61.4872,63.0217,61.3024,62.4995,11288200.0],["2018-03-28",62.6281,63.5842,62.6281,63.3431,12857800.0],["2018-03-29",63.8171,64.6688,63.6163,63.6966,10036400.0],["2018-04-02",63.6806,63.7689,61.913,62.1862,12017200.0],["2018-04-03",62.3147,63.311,62.0094,63.0378,11933100.0],["2018-04-04",62.5236,63.8895,62.3388,63.5118,9030800.0],["2018-04-05",63.544,63.7288,63.078,63.311,7864700.0],["2018-04-06",62.9655,63.7609,62.5879,63.0137,8300800.0],["2018-04-09",63.311,63.3511,62.3227,62.7968,9031200.0],["2018-04-10",63.2387,63.3431,62.62,62.9655,6779000.0],["2018-04-11",62.8209,63.2226,62.7004,62.8852,7143500.0],["2018-04-12",63.1824,63.2306,62.4995,62.4995,8282300.0],["2018-04-13",62.7164,63.0218,62.4433,62.9655,6198500.0],["2018-04-16",63.1182,63.3592,62.7004,63.1583,5962200.0],["2018-04-17",63.4154,63.4235,62.7486,63.0137,6492400.0],["2018-04-18",63.1342,63.2146,62.6843,62.8289,7349400.0],["2018-04-19",61.1318,61.3994,60.1668,60.775,16955600.0],["2018-04-20",60.0371,60.7507,59.7938,59.8425,14085000.0],["2018-04-23",59.6722,59.9884,58.9992,59.1938,13653400.0],["2018-04-24",59.2424,59.4614,58.5045,58.7883,16551700.0],["2018-04-25",58.7154,58.9911,58.3424,58.6262,14208800.0],["2018-04-26",58.8451,59.2019,58.6829,58.9911,11204300.0],["2018-04-27",58.8127,59.2586,58.5532,59.0397,8144800.0],["2018-04-30",59.1208,59.1289,58.5126,58.6586,13076500.0],["2018-05-01",58.4235,58.6505,58.1072,58.3505,8103800.0],["2018-05-02",58.3343,58.391,57.3531,57.5234,10830900.0],["2018-05-03",57.418,58.1559,57.3612,57.864,9386500.0],["2018-05-04",57.8802,58.8856,57.8477,58.7316,8107400.0],["2018-05-07",58.9262,59.3722,58.2937,58.3667,6633600.0],["2018-05-08",58.4235,58.4802,57.6612,57.9288,8084100.0],["2018-05-09",58.1964,58.8289,58.1721,58.6829,7528400.0],["2018-05-10",59.1451,59.4695,58.9424,59.3154,7618500.0],["2018-05-11",59.7046,60.0857,59.2343,59.4938,7586200.0],["2018-05-14",59.8263,59.8263,59.2668,59.4208,8646900.0],["2018-05-15",59.4451,59.5262,58.8694,59.1532,11502800.0],["2018-05-16",59.1776,59.9479,59.1613,59.6235,8325000.0],["2018-05-17",59.6154,60.0046,59.5181,59.9722,8053600.0],["2018-05-18",59.9884,60.0614,59.283,59.5587,7042700.0],["2018-05-21",59.8019,60.2074,59.5343,60.0533,6428400.0],["2018-05-22",60.3776,60.7669,59.8668,60.029,7744200.0],["2018-05-23",60.0209,60.2479,59.7776,60.1506,6592500.0],["2018-05-24",60.0695,60.2884,59.6722,59.8181,6508900.0],["2018-05-25",59.9236,60.5074,59.802,60.256,7546500.0],["2018-05-29",60.0533,60.5723,59.8182,60.0452,8905600.0],["2018-05-30",60.2722,60.8317,60.0452,60.7263,8128600.0],["2018-05-31",60.5479,60.5642,59.0316,59.3316,15526000.0],["2018-06-01",59.4614,59.7938,59.0802,59.5587,7209300.0],["2018-06-04",59.6317,60.5074,59.5587,60.1506,8743800.0],["2018-06-05",60.2317,60.3128,59.6803,59.9803,6910100.0],["2018-06-06",60.0614,60.3452,59.7776,60.2885,7002900.0],["2018-06-07",60.1506,61.9426,60.0857,61.4318,13476100.0],["2018-06-08",61.5048,62.6075,61.4156,62.5832,13625300.0],["2018-06-11",62.413,62.9968,62.34,62.867,9049400.0],["2018-06-12",63.1022,63.159,62.5265,62.6319,8786000.0],["2018-06-13",62.7616,62.7616,61.7886,62.0075,8022400.0],["2018-06-14",62.0805,62.0805,61.3831,61.6183,8895200.0],["2018-06-15",61.7562,62.8508,61.5615,62.7454,14943500.0],["2018-06-18",62.3238,62.5184,61.1318,61.4967,7384900.0],["2018-06-19",61.2939,62.1778,61.2777,61.894,8514000.0],["2018-06-20",61.9102,61.9102,61.2534,61.5048,6603500.0],["2018-06-21",61.2453,62.4778,61.2453,61.9832,8691200.0],["2018-06-22",62.267,62.9481,62.2508,62.786,11446400.0],["2018-06-25",62.6643,63.1995,62.5832,63.0779,11300500.0],["2018-06-26",63.0779,63.4995,62.7292,63.2481,9558500.0],["2018-06-27",63.3373,63.8239,62.8914,62.9968,7873300.0],["2018-06-28",63.1347,63.5077,62.9725,63.2887,5714400.0],["2018-06-29",63.1914,63.686,62.6724,63.2968,7679900.0],["2018-07-02",62.8427,63.4995,62.7778,63.3536,6092800.0],["2018-07-03",63.686,63.8644,63.0698,63.1671,5897200.0],["2018-07-05",63.3617,64.2618,63.3455,64.2293,7956100.0],["2018-07-06",64.3672,64.5618,63.9779,64.3104,7244000.0],["2018-07-09",63.6211,63.9212,63.0697,63.1346,9095900.0],["2018-07-10",63.3049,64.8212,63.24,64.7239,12773500.0],["2018-07-11",64.5699,64.7402,64.0833,64.1888,7851600.0],["2018-07-12",64.3347,64.4807,63.7103,63.9698,8556800.0],["2018-07-13",64.1239,64.4401,63.9779,64.3104,6021300.0],["2018-07-16",64.2293,64.5699,63.9212,64.4888,6931200.0],["2018-07-17",64.5942,65.2753,64.505,64.8942,8983400.0],["2018-07-18",64.6428,65.0401,64.3266,64.6428,9105100.0],["2018-07-19",64.1658,64.7959,63.7322,64.4195,8010600.0],["2018-07-20",64.084,64.6895,64.084,64.3785,8234700.0],["2018-07-23",64.2231,64.5913,64.0185,64.2395,5881600.0],["2018-07-24",63.4458,64.6486,63.4458,64.6322,8297100.0],["2018-07-25",64.4113,65.1313,64.4113,65.025,6208400.0],["2018-07-26",65.0986,66.0887,65.025,65.5323,9771100.0],["2018-07-27",65.1886,66.1377,65.0168,65.9332,7492900.0],["2018-07-30",65.5159,65.8677,65.3277,65.6223,7090700.0],["2018-07-31",65.7777,66.2605,64.9922,66.1786,9878200.0],["2018-08-01",65.8023,66.1296,65.5487,65.9905,7556700.0],["2018-08-02",66.1132,67.2751,65.9414,67.0951,9261700.0],["2018-08-03",67.2096,67.9951,67.0296,67.3651,7102800.0],["2018-08-06",67.2587,67.8561,67.2178,67.5206,5669200.0],["2018-08-07",67.4306,67.6515,66.8742,67.6188,6418000.0],["2018-08-08",67.1769,67.7497,67.1769,67.3815,4891300.0],["2018-08-09",67.4551,67.4551,66.5223,66.6041,5167400.0],["2018-08-10",66.5223,66.8987,66.2769,66.6287,5566000.0],["2018-08-13",66.8496,67.1605,66.3996,66.7023,5068100.0],["2018-08-14",66.596,66.866,66.465,66.5305,6226900.0],["2018-08-15",66.5223,67.3978,66.1214,67.3406,8753500.0],["2018-08-16",67.4715,68.7316,67.3487,68.4779,12368000.0],["2018-08-17",68.5106,68.8952,68.4043,68.4779,8409300.0],["2018-08-20",68.6416,68.6907,68.167,68.437,6795800.0],["2018-08-21",68.3797,68.7316,67.987,68.6497,8534500.0],["2018-08-22",68.5761,68.6088,67.9624,68.2324,5132600.0],["2018-08-23",67.9215,68.4043,67.7824,68.1097,4323200.0],["2018-08-24",68.0933,68.3634,67.9379,68.2079,5356000.0],["2018-08-27",68.3224,68.5843,67.9297,68.2733,3941500.0],["2018-08-28",68.5025,68.617,68.1752,68.3061,5405200.0],["2018-08-29",68.3306,68.5352,68.1506,68.3143,4520400.0],["2018-08-30",68.2324,68.5188,68.0688,68.2488,4549700.0],["2018-08-31",68.1997,68.347,67.4142,67.8724,6674900.0],["2018-09-04",67.4878,67.8806,67.1524,67.6678,5800700.0],["2018-09-05",67.1851,68.2979,67.1851,68.1506,7651900.0],["2018-09-06",67.8397,68.167,67.496,67.627,7541100.0],["2018-09-07",67.1769,67.2587,66.4814,67.0214,11110900.0],["2018-09-10",67.5697,67.9952,67.3733,67.406,6783000.0],["2018-09-11",67.2015,67.4387,66.7923,67.1033,5210300.0],["2018-09-12",67.0133,68.0606,66.8496,68.0033,5925200.0],["2018-09-13",68.1343,68.3143,67.6269,68.2815,5328400.0],["2018-09-14",68.2979,68.4615,67.8888,68.4124,5004100.0],["2018-09-17",68.3224,68.9525,68.1915,68.9361,7098800.0],["2018-09-18",68.9688,68.9688,68.3879,68.7316,6022800.0],["2018-09-19",68.6661,68.9688,68.5434,68.7316,6157600.0],["2018-09-20",68.9689,70.0735,68.9198,69.8444,10053000.0],["2018-09-21",70.2125,70.5971,69.9753,70.2207,17402500.0],["2018-09-24",70.0653,70.1307,68.9198,68.9525,6389400.0],["2018-09-25",68.9607,69.067,67.9788,68.0115,5657200.0],["2018-09-26",68.1179,68.7234,67.9379,68.1261,6581000.0],["2018-09-27",67.9461,68.4288,67.7579,67.7988,6277600.0],["2018-09-28",67.9379,68.1506,67.7415,68.1015,5125800.0],["2018-10-01",68.167,68.5025,68.0524,68.4615,4899900.0],["2018-10-02",68.3061,69.0916,68.2161,69.0261,7390900.0],["2018-10-03",69.0916,69.157,67.7906,67.9379,7958700.0],["2018-10-04",67.5042,67.5042,66.3587,67.0296,7029900.0],["2018-10-05",67.0787,67.4633,67.0787,67.2178,5454600.0],["2018-10-08",67.0787,67.7006,66.8905,67.4224,7192300.0],["2018-10-09",67.4142,67.6842,67.1442,67.2588,6268100.0],["2018-10-10",66.9396,67.6515,66.6369,66.6369,9295800.0],["2018-10-11",66.8005,67.0705,64.3704,64.534,12560300.0],["2018-10-12",64.9431,64.9513,64.2231,64.6895,9878700.0],["2018-10-15",64.6486,65.9005,64.575,65.565,9691500.0],["2018-10-16",65.385,66.3505,65.3768,66.285,9462600.0],["2018-10-17",66.0805,67.2424,65.7696,66.9805,10375300.0],["2018-10-18",66.6231,67.1432,66.0371,66.2352,9869500.0],["2018-10-19",70.0488,72.4426,70.0488,72.0629,30276400.0],["2018-10-22",71.5924,72.0134,70.3542,71.4851,14124100.0],["2018-10-23",70.9981,72.0629,70.9981,71.9473,16269500.0],["2018-10-24",72.0464,74.8695,71.9969,73.8459,26703500.0],["2018-10-25",72.7315,73.7386,72.0712,73.4662,14647000.0],["2018-10-26",73.2103,73.6065,72.1372,72.5252,14335900.0],["2018-10-29",72.8801,73.8129,72.1785,72.8388,12878900.0],["2018-10-30",73.3424,73.8211,72.8141,73.623,13844000.0],["2018-10-31",73.2763,73.7303,72.0381,73.202,13362400.0],["2018-11-01",73.3094,74.1513,72.7893,73.9532,9732400.0],["2018-11-02",74.1926,74.2504,73.4497,74.1348,11336000.0],["2018-11-05",74.2009,75.4803,74.1431,75.2822,12270100.0],["2018-11-06",75.0015,75.5546,74.6466,75.5381,8857800.0],["2018-11-07",75.6041,75.6289,74.8035,75.3565,9019800.0],["2018-11-08",75.0759,75.5546,74.8447,75.4143,6614400.0],["2018-11-09",75.406,76.4956,75.2574,76.281,10713500.0],["2018-11-12",76.116,77.1395,75.7362,76.5204,12522100.0],["2018-11-13",75.9178,77.2386,75.6042,77.156,13438700.0],["2018-11-14",77.1147,77.511,76.7598,77.1725,11623000.0],["2018-11-15",77.0404,77.511,76.5369,77.4532,12506000.0],["2018-11-16",77.4449,78.2621,77.3211,77.4449,13013500.0],["2018-11-19",77.3624,77.7503,76.6938,77.0074,9458300.0],["2018-11-20",76.9662,77.4202,75.827,76.0251,12074000.0],["2018-11-21",75.6619,76.248,75.3152,75.4556,8911800.0],["2018-11-23",75.3235,75.9343,74.8117,75.5629,4399600.0],["2018-11-26",75.2409,76.2728,75.2409,75.8931,8171400.0],["2018-11-27",75.8848,76.6525,75.8188,76.5369,9023400.0],["2018-11-28",76.4626,76.9496,76.1159,76.7763,8093700.0],["2018-11-29",76.6525,77.0157,76.4874,76.6195,6126900.0],["2018-11-30",76.9166,78.1301,76.5617,78.0145,16291800.0],["2018-12-03",78.1466,78.1466,76.1572,77.0322,13934700.0],["2018-12-04",77.1725,78.3034,76.9084,77.024,11123600.0],["2018-12-06",76.5204,77.2881,75.1831,77.222,14199200.0],["2018-12-07",77.2551,77.4119,76.0581,76.314,7996800.0],["2018-12-10",76.9744,77.0982,75.4225,76.7928,9307600.0],["2018-12-11",77.3624,78.0228,77.0982,77.5192,8743800.0],["2018-12-12",77.7669,78.0475,76.8506,77.6183,9644000.0],["2018-12-13",78.3117,79.8966,78.2539,79.6489,18541300.0],["2018-12-14",79.6159,79.9873,79.2609,79.7727,12657300.0],["2018-12-17",79.2444,79.6572,76.2728,76.5782,12427600.0],["2018-12-18",76.8754,77.0239,75.827,76.3471,12250600.0],["2018-12-19",76.3966,77.057,75.3565,75.7445,10825600.0],["2018-12-20",75.5381,76.1324,74.3989,75.1006,14439200.0],["2018-12-21",74.7952,76.9084,74.5888,75.0924,24030000.0],["2018-12-24",74.6631,74.8365,71.7162,72.1124,7396300.0],["2018-12-26",72.162,74.3659,71.6006,74.3659,8630900.0],["2018-12-27",73.9697,75.9839,72.8058,75.9591,11360100.0],["2018-12-28",76.4048,76.9992,74.985,75.2657,9611800.0],["2018-12-31",75.6372,76.0912,75.2409,75.8765,7239500.0],["2019-01-02",75.1419,75.439,74.2339,75.3482,9843900.0],["2019-01-03",75.0676,76.3553,74.6053,74.82,9820200.0],["2019-01-04",74.985,76.3471,74.5971,76.3471,10565700.0],["2019-01-07",75.8683,76.3553,75.4473,76.0416,9012500.0],["2019-01-08",76.5204,76.8423,75.794,76.3223,9551300.0],["2019-01-09",76.5122,76.735,74.9603,75.0759,15015600.0],["2019-01-10",75.0263,75.5629,74.7952,75.2575,11102300.0],["2019-01-11",75.6702,75.9261,75.2079,75.7527,7166600.0],["2019-01-14",75.5298,75.8683,74.9933,75.2409,7952000.0],["2019-01-15",75.2409,76.4461,75.2327,75.9508,7834500.0],["2019-01-16",75.7279,76.0664,75.1089,75.4225,7964500.0],["2019-01-17",75.47,76.1772,75.1704,75.4117,8044500.0],["2019-01-18",76.0191,76.4101,75.7445,76.0607,9100300.0],["2019-01-22",76.0357,76.3352,74.1138,75.2453,13518500.0],["2019-01-23",78.357,80.2123,77.8994,78.9061,22869000.0],["2019-01-24",78.4485,78.6731,77.5333,78.4568,12146400.0],["2019-01-25",78.5566,78.9477,77.4251,77.8744,10618000.0],["2019-01-28",77.6415,78.1823,77.3503,77.8079,9765600.0],["2019-01-29",78.0325,78.3071,77.4585,77.8245,9769800.0],["2019-01-30",77.8827,78.7563,77.8495,78.6399,7750200.0],["2019-01-31",78.565,80.5451,78.2738,80.2622,16044400.0],["2019-02-01",80.1624,81.2107,79.8629,81.0942,12720800.0],["2019-02-04",80.8779,81.7182,80.4703,81.5602,11887500.0],["2019-02-05",81.5269,81.5518,80.8779,81.0693,9772300.0],["2019-02-06",80.9112,81.8014,80.8031,81.4686,8693900.0],["2019-02-07",81.1358,81.2024,80.1541,80.8197,8732500.0],["2019-02-08",80.7115,81.3022,80.4536,81.2939,7483200.0],["2019-02-11",81.1109,81.8597,81.0609,81.7598,8494100.0],["2019-02-12",81.8513,82.6501,81.5186,82.5835,11238800.0],["2019-02-13",82.6085,82.9496,82.3755,82.5669,11587200.0],["2019-02-14",82.1176,82.2174,81.4021,81.9179,7930100.0],["2019-02-15",82.3256,82.5336,81.7432,81.9346,12069100.0],["2019-02-19",82.0011,83.1992,81.9262,83.1909,10098200.0],["2019-02-20",83.0161,83.3822,82.3173,82.6001,8947400.0],["2019-02-21",82.4504,83.0827,82.0261,83.0162,7444800.0],["2019-02-22",82.9413,83.532,82.7,83.4072,7925400.0],["2019-02-25",83.4987,83.5736,82.6417,82.8414,7436100.0],["2019-02-26",83.066,83.3489,82.8913,83.0577,7115300.0],["2019-02-27",82.6501,82.8913,82.2174,82.2923,6013600.0],["2019-02-28",82.2923,82.5336,81.6018,81.9928,10575400.0],["2019-03-01",82.0427,82.1841,81.3938,81.9013,7733200.0],["2019-03-04",82.0094,82.2674,81.4354,82.259,6895300.0],["2019-03-05",82.2923,82.933,82.2923,82.4421,6274600.0],["2019-03-06",82.2507,82.4504,81.868,82.309,4622300.0],["2019-03-07",82.3422,82.8664,81.7432,81.9928,8408600.0],["2019-03-08",82.2174,82.517,81.3272,81.8763,5144500.0],["2019-03-11",82.1925,82.9329,81.9595,82.8497,7544400.0],["2019-03-12",83.0161,83.6318,82.9745,83.2408,7597500.0],["2019-03-13",83.1909,84.522,83.1659,84.1809,9883300.0],["2019-03-14",83.9812,84.6801,83.7982,84.2974,8590200.0],["2019-03-15",84.6635,85.6036,84.6385,85.2292,30802700.0],["2019-03-18",84.9131,85.1044,84.1976,84.4555,8442800.0],["2019-03-19",84.7883,84.9797,84.2725,84.78,7334100.0],["2019-03-20",84.6385,85.1211,84.0728,84.6302,7513800.0],["2019-03-21",84.2641,85.6203,84.2641,85.2709,8221000.0],["2019-03-22",85.2625,85.8199,82.3755,84.5803,11035900.0],["2019-03-25",84.5803,85.146,84.2475,84.8299,6955500.0],["2019-03-26",85.2292,86.0945,85.1959,85.7118,6909400.0],["2019-03-27",85.4955,85.7118,84.8965,85.612,6037100.0],["2019-03-28",85.9531,86.2609,85.7867,86.1528,6793700.0],["2019-03-29",86.4107,86.6519,85.7867,86.5687,7535400.0],["2019-04-01",86.7185,86.7185,85.8116,86.2276,6626500.0],["2019-04-02",86.2027,86.5438,85.9115,86.3191,6088800.0],["2019-04-03",86.1777,86.4356,85.4872,86.2692,5226500.0],["2019-04-04",86.0945,86.2526,85.5204,86.0529,4786100.0],["2019-04-05",86.2027,86.2692,85.8366,86.2359,4281800.0],["2019-04-08",86.4689,87.4756,86.1111,87.3342,8468600.0],["2019-04-09",86.9848,87.1595,86.6436,87.0763,5820300.0],["2019-04-10",87.0763,87.3591,86.7268,87.0679,5394300.0],["2019-04-11",87.0097,87.4007,86.835,87.1511,5078400.0],["2019-04-12",87.1511,87.409,86.6686,87.409,6707900.0],["2019-04-15",87.3425,88.0081,87.1844,87.9665,5639200.0],["2019-04-16",88.1745,88.6071,87.8999,88.5406,8136100.0],["2019-04-17",89.0399,89.241,88.2691,88.688,6778100.0],["2019-04-18",88.8305,89.4086,88.6713,88.8556,7248900.0],["2019-04-22",88.9226,89.8191,88.5959,88.8221,9057200.0],["2019-04-23",87.1464,87.2301,85.5712,86.4342,15979800.0],["2019-04-24",86.5683,87.6826,86.1242,86.8783,10094800.0],["2019-04-25",86.3839,86.7777,85.9566,86.5347,6085300.0],["2019-04-26",87.0961,88.7132,87.0626,88.6964,7747400.0],["2019-04-29",88.4534,88.6042,87.7412,87.7915,4787600.0],["2019-04-30",87.8586,89.3332,87.691,89.2159,8251300.0],["2019-05-01",88.9394,89.1405,87.8166,87.9172,6733800.0],["2019-05-02",88.1434,88.6126,88.0177,88.445,6270300.0],["2019-05-03",88.8053,89.1572,88.4618,88.8807,4793400.0],["2019-05-06",88.0764,88.6629,88.0093,88.5456,4890400.0],["2019-05-07",88.001,88.4618,87.2218,87.7245,6021700.0],["2019-05-08",87.9675,88.621,87.2721,88.0345,5392600.0],["2019-05-09",87.6993,88.0094,86.9536,87.3391,6901700.0],["2019-05-10",87.1212,88.9394,87.0709,88.8221,5815800.0],["2019-05-13",88.0931,89.308,87.8502,88.9059,7575500.0],["2019-05-14",88.621,89.2326,88.4534,88.4785,7004000.0],["2019-05-15",88.487,89.6516,88.3948,89.4002,5535600.0],["2019-05-16",89.4337,91.0592,89.308,90.5816,9284200.0],["2019-05-17",89.8778,90.4894,89.8694,90.0286,6370200.0],["2019-05-20",90.0202,90.5984,89.7689,89.9281,6565300.0],["2019-05-21",90.0454,90.104,89.0567,89.1237,5226400.0],["2019-05-22",88.8891,89.6935,88.7634,89.417,4889700.0],["2019-05-23",89.3835,89.6767,88.7215,89.4505,6175600.0],["2019-05-24",89.7772,90.0202,89.2661,89.3918,4372100.0],["2019-05-28",89.4002,89.8611,87.4899,87.5234,7615500.0],["2019-05-29",87.1045,87.8166,86.8866,87.2972,7137300.0],["2019-05-30",87.448,88.2859,87.448,88.2524,4729200.0],["2019-05-31",87.8837,87.8921,85.8058,86.2247,10282300.0],["2019-06-03",86.4258,87.1045,85.7974,86.9704,8532900.0],["2019-06-04",87.1464,88.0596,87.0123,87.7077,6906400.0],["2019-06-05",88.1769,89.4421,87.8837,89.4254,6481700.0],["2019-06-06",89.5259,90.2213,89.0902,89.97,6681600.0],["2019-06-07",90.2716,91.6457,90.2716,91.1346,8063400.0],["2019-06-10",90.7576,91.3441,90.037,91.0927,4767000.0],["2019-06-11",91.277,91.83,91.2184,91.6457,8074400.0],["2019-06-12",91.83,92.7181,91.8132,91.897,7687800.0],["2019-06-13",92.1484,92.9611,92.0479,92.9276,8611400.0],["2019-06-14",92.9779,93.6314,92.7098,93.1706,6438100.0],["2019-06-17",93.1371,93.179,92.3663,92.9947,6020000.0],["2019-06-18",93.3801,93.4722,91.6876,91.83,7731200.0],["2019-06-19",91.7462,92.7768,91.5452,92.5171,7028000.0],["2019-06-20",92.8187,93.8577,92.5841,93.6231,7044200.0],["2019-06-21",93.5225,94.2347,93.0198,93.1706,13799400.0],["2019-06-24",93.6901,94.2598,93.3382,94.1174,5518100.0],["2019-06-25",93.9331,94.3687,93.2628,93.6063,6805600.0],["2019-06-26",93.3298,93.3717,91.8803,91.9389,7170300.0],["2019-06-27",92.0982,92.3914,91.5703,91.9809,5613300.0],["2019-06-28",93.7236,93.8074,91.3441,91.8719,12152000.0],["2019-07-01",92.0981,92.7517,91.8384,92.5757,6775900.0],["2019-07-02",92.6763,93.422,92.4082,93.4052,6578200.0],["2019-07-03",93.8074,95.7429,93.7069,95.5837,6223300.0],["2019-07-05",94.6536,95.0558,94.0336,94.8044,8694800.0],["2019-07-08",94.9636,95.7093,94.9301,95.5585,5317800.0],["2019-07-09",95.4328,95.4412,94.109,94.6034,7537700.0],["2019-07-10",95.0642,95.9356,95.0139,95.3072,5600700.0],["2019-07-11",95.2318,95.8518,95.0474,95.835,4625300.0],["2019-07-12",95.5753,96.5305,95.5753,96.3461,7058600.0],["2019-07-15",96.4131,97.0918,96.1785,96.7567,6240700.0],["2019-07-16",96.9578,97.6281,96.7315,97.1002,7644300.0],["2019-07-17",96.9661,97.4353,96.9661,97.1421,7861700.0],["2019-07-18",96.9195,97.6278,96.8014,97.3495,5828700.0],["2019-07-19",97.4001,97.7796,96.9869,96.9869,6547000.0],["2019-07-22",97.0122,97.358,96.6243,97.2315,4018800.0],["2019-07-23",97.5772,97.8639,96.0003,96.0087,8194600.0],["2019-07-24",96.0087,96.034,94.6847,94.9546,9635900.0],["2019-07-25",94.0101,95.275,93.9258,95.0979,7809400.0],["2019-07-26",95.469,96.8773,95.1907,96.7508,5559600.0],["2019-07-29",96.7508,97.9989,96.6581,97.8218,7768700.0],["2019-07-30",101.0432,102.6791,100.183,101.5407,18788800.0],["2019-07-31",100.9082,101.7684,98.7241,99.5421,12641800.0],["2019-08-01",99.9806,100.495,98.4374,98.4374,11308600.0],["2019-08-02",98.2519,98.7325,97.5604,98.1928,12266100.0],["2019-08-05",97.8977,98.0748,95.1485,95.3594,12974800.0],["2019-08-06",95.84,96.9785,95.4437,96.3713,9490600.0],["2019-08-07",95.9244,98.0242,95.0221,97.417,9507600.0],["2019-08-08",97.417,99.0783,97.2652,99.0361,7416600.0],["2019-08-09",99.1879,99.5421,97.6953,98.4795,6939500.0],["2019-08-12",98.4795,99.2301,97.476,97.8471,4996200.0],["2019-08-13",98.2519,99.5674,98.1085,98.8759,6722000.0],["2019-08-14",98.2097,99.4578,97.5351,97.6447,10148300.0],["2019-08-15",98.4964,99.5843,98.1928,98.994,7758000.0],["2019-08-16",99.559,100.807,99.1711,100.5035,8302400.0],["2019-08-19",101.1697,101.5744,100.4444,101.3973,5867100.0],["2019-08-20",101.2371,101.4142,100.1746,100.2673,6744300.0],["2019-08-21",100.5793,100.8998,100.0818,100.5203,4037400.0],["2019-08-22",100.4191,101.0178,100.0987,100.7058,4558400.0],["2019-08-23",100.4697,101.2877,98.1844,98.9349,7336800.0],["2019-08-26",99.2975,100.8576,98.8506,100.6215,5661500.0],["2019-08-27",101.1865,102.0804,101.0094,101.6588,6996300.0],["2019-08-28",101.5829,102.4008,100.8829,102.3755,4600300.0],["2019-08-29",102.7044,102.8815,101.4648,102.19,5011500.0],["2019-08-30",102.8478,102.8815,100.7817,101.3889,6007100.0],["2019-09-03",101.0178,102.4936,100.8829,102.3418,4959300.0],["2019-09-04",102.755,103.9609,102.4261,103.9019,5586900.0],["2019-09-05",103.9272,104.0874,103.0333,103.5224,7491900.0],["2019-09-06",103.7248,104.0453,103.3369,103.6152,5306900.0],["2019-09-09",103.4802,103.5393,102.696,103.0249,7662400.0],["2019-09-10",102.0635,102.19,100.8408,101.0937,9582200.0],["2019-09-11",101.0769,102.3249,100.6552,102.2659,7565500.0],["2019-09-12",103.4297,103.9019,102.5611,103.5309,6194300.0],["2019-09-13",102.7297,103.3706,102.4599,102.9827,6777400.0],["2019-09-16",102.7213,102.8478,100.3685,100.9841,9626700.0],["2019-09-17",100.8829,102.8731,100.7227,102.1731,6377100.0],["2019-09-18",102.2659,102.8478,101.8443,102.384,5684200.0],["2019-09-19",102.3671,103.0755,102.2406,102.7972,4525800.0],["2019-09-20",102.9912,103.3875,102.6707,103.0839,15362000.0],["2019-09-23",103.0502,104.3741,102.8562,103.9103,6060400.0],["2019-09-24",104.3151,105.1837,104.0284,104.2392,7633200.0],["2019-09-25",104.1971,104.4247,103.6826,103.7417,5812600.0],["2019-09-26",104.2645,105.4114,104.1718,104.8295,6984800.0],["2019-09-27",104.9139,105.3102,104.332,105.0488,5589800.0],["2019-09-30",105.0488,105.715,104.6777,104.8885,5206900.0],["2019-10-01",104.8717,105.1078,103.8935,104.4416,5415700.0],["2019-10-02",103.8935,104.273,101.372,102.1057,6755100.0],["2019-10-03",102.6032,103.3369,101.9033,102.6623,5171000.0],["2019-10-04",103.0418,104.6187,102.8731,104.5681,4377900.0],["2019-10-07",104.1718,104.4753,103.455,103.5899,4749700.0],["2019-10-08",103.4381,103.6658,101.9371,101.9792,5545300.0],["2019-10-09",102.7213,103.2104,102.4008,102.8646,3775600.0],["2019-10-10",102.3165,103.0418,101.8696,102.8309,3943400.0],["2019-10-11",102.9153,102.9321,101.8864,102.1141,6292200.0],["2019-10-14",102.5611,102.5611,100.8408,101.2371,7360200.0],["2019-10-15",101.3552,101.6672,98.4121,98.8337,11113900.0],["2019-10-16",99.2301,99.3144,98.2519,99.112,7973100.0],["2019-10-17",99.5584,99.8385,98.9134,98.9813,5956900.0],["2019-10-18",98.9134,99.9319,98.5909,99.6942,9016700.0],["2019-10-21",99.6518,101.0945,99.5924,101.0606,6731600.0],["2019-10-22",105.2361,105.4228,103.1992,103.6915,14410500.0],["2019-10-23",103.5302,105.0069,103.4029,104.3874,8249300.0],["2019-10-24",105.0324,106.7382,104.6759,105.9065,6725600.0],["2019-10-25",105.932,105.932,104.5317,104.5996,6093300.0],["2019-10-28",104.7947,105.3379,104.0479,104.7947,5459500.0],["2019-10-29",104.5571,105.7113,104.4723,104.8966,5659800.0],["2019-10-30",105.2276,106.229,104.8117,106.0338,4734500.0],["2019-10-31",105.9065,106.4667,104.6929,105.6689,6399500.0],["2019-11-01",105.9405,106.2036,104.5996,105.1258,6010200.0],["2019-11-04",105.1682,105.1682,100.6872,101.0521,10351400.0],["2019-11-05",100.8484,101.4934,100.3477,100.9078,9239600.0],["2019-11-06",101.0776,102.1384,100.7041,102.1129,6756300.0],["2019-11-07",102.1299,102.1299,100.8314,101.5189,8909700.0],["2019-11-08",101.7141,102.3421,101.1285,101.5868,4249900.0],["2019-11-11",101.4,101.8414,101.0691,101.2727,3850400.0],["2019-11-12",101.4085,101.5019,100.6108,101.2218,4759600.0],["2019-11-13",101.7565,102.7325,101.731,102.393,7262800.0],["2019-11-14",102.3675,102.8343,101.9347,102.2657,5188300.0],["2019-11-15",102.6815,102.6815,101.8159,102.2996,7108600.0],["2019-11-18",102.0535,104.014,101.9856,103.4454,7493700.0],["2019-11-19",103.4793,104.2007,102.8004,103.0465,5989000.0],["2019-11-20",103.0465,103.8612,102.6306,103.7848,6480000.0],["2019-11-21",103.352,103.997,102.079,102.1299,7094200.0],["2019-11-22",102.0366,102.3591,101.3237,102.0875,4414900.0],["2019-11-25",102.2148,102.6221,101.8583,102.2742,5134300.0],["2019-11-26",102.4609,103.8357,102.1893,103.7594,8235200.0],["2019-11-27",103.8952,103.9121,102.6561,103.335,3751400.0],["2019-11-29",103.5302,104.0734,103.2926,103.5896,2927300.0],["2019-12-02",103.4878,104.2007,102.6561,104.1498,6146200.0],["2019-12-03",103.8018,104.3535,103.369,104.345,6396200.0],["2019-12-04",104.1752,105.7283,104.1243,105.6859,6857300.0],["2019-12-05",105.4652,105.7707,104.9475,105.7623,7029200.0],["2019-12-06",105.8556,106.4667,105.1427,105.3973,7150900.0],["2019-12-09",105.4992,106.2036,105.3888,105.9744,7452800.0],["2019-12-10",105.898,105.9744,105.3379,105.4652,4740100.0],["2019-12-11",105.4652,106.3139,105.2955,105.7962,4823300.0],["2019-12-12",105.898,106.7298,105.1342,105.7198,5897800.0],["2019-12-13",105.4143,106.7128,105.0578,106.4836,5471600.0],["2019-12-16",106.4836,107.2304,106.3818,106.56,8281900.0],["2019-12-17",106.5855,106.9165,105.4992,106.3478,8832200.0],["2019-12-18",106.3478,106.8231,104.973,105.2446,8607600.0],["2019-12-19",105.3718,106.2545,105.1512,106.0168,6629100.0],["2019-12-20",107.0607,107.4426,106.1102,106.3903,16250500.0],["2019-12-23",106.5261,106.7807,105.8217,105.9999,6619500.0],["2019-12-24",105.9066,106.3479,105.7283,106.2715,2022100.0],["2019-12-26",106.1696,106.7213,105.9744,106.2715,4760400.0],["2019-12-27",106.56,107.1881,106.4158,107.0098,5192000.0],["2019-12-30",106.7297,106.9164,105.3549,105.6349,3884300.0],["2019-12-31",105.601,106.0763,105.1936,105.9999,4798900.0],["2020-01-02",105.6604,105.8556,104.3365,104.7354,8130800.0],["2020-01-03",103.6745,104.8372,103.4199,104.031,7970500.0],["2020-01-06",104.0225,104.5486,103.8612,104.1752,6674400.0],["2020-01-07",104.2856,104.5656,103.4284,103.5302,7583400.0],["2020-01-08",103.7,104.7523,103.5387,103.9716,5385100.0],["2020-01-09",103.9715,105.1342,103.9715,105.1088,5944000.0],["2020-01-10",105.1512,105.5077,104.642,105.2106,3927100.0],["2020-01-13",105.2361,105.9999,105.0748,105.9829,8409200.0],["2020-01-14",105.7877,106.2545,105.6434,105.8216,7829700.0],["2020-01-15",106.1357,107.0353,106.0932,106.8995,4843700.0],["2020-01-16",107.0268,107.5954,106.5855,106.9928,6233700.0],["2020-01-17",107.2305,107.7821,106.8316,107.2814,11315200.0],["2020-01-21",107.2814,107.4596,105.949,107.0098,8553100.0],["2020-01-22",107.2135,107.5105,106.7892,107.1965,7396700.0],["2020-01-23",106.1174,108.0383,105.5625,106.7065,11096500.0],["2020-01-24",106.9028,108.2432,106.5187,106.8345,9508600.0],["2020-01-27",106.5016,107.9017,106.5016,107.3041,9338400.0],["2020-01-28",107.509,108.4054,107.3297,107.5944,6200200.0],["2020-01-29",107.4919,107.6285,106.7406,106.7662,5271000.0],["2020-01-30",106.5358,107.62,106.2199,107.5261,5894400.0],["2020-01-31",107.5602,108.3798,106.254,106.3906,6612900.0],["2020-02-03",106.4248,107.5261,106.2796,106.8089,6052300.0],["2020-02-04",107.3212,108.7213,107.0224,107.2785,6512200.0],["2020-02-05",107.4919,108.4737,107.0565,108.2603,6125400.0],["2020-02-06",108.3371,109.353,108.081,108.542,9102700.0],["2020-02-07",108.5847,108.653,107.6114,107.637,5915100.0],["2020-02-10",107.9614,108.2773,107.3638,107.7139,5216100.0],["2020-02-11",107.7992,107.7992,105.8869,105.9979,6105700.0],["2020-02-12",105.5881,105.8357,104.8795,105.3917,6031700.0],["2020-02-13",105.6308,106.9541,105.4515,106.6809,7159000.0],["2020-02-14",106.9626,107.6968,106.5358,107.6883,5889100.0],["2020-02-18",107.4236,107.7224,106.5699,106.604,6767600.0],["2020-02-19",106.587,107.97,106.4162,107.0907,4734000.0],["2020-02-20",107.1163,108.2176,106.826,108.0639,6094600.0],["2020-02-21",107.6797,109.336,107.5517,108.1664,8723900.0],["2020-02-24",106.937,108.0724,105.1271,105.2637,7533900.0],["2020-02-25",105.0246,105.8271,103.1977,103.6672,8903200.0],["2020-02-26",103.6587,104.4868,102.3183,102.583,6894200.0],["2020-02-27",101.6952,102.3781,96.8375,96.8972,13298900.0],["2020-02-28",93.4482,96.6667,91.0663,96.6667,22784300.0],["2020-03-02",96.6326,102.2672,96.0862,102.0708,12399800.0],["2020-03-03",102.2159,104.0173,100.0048,100.8841,12510900.0],["2020-03-04",102.344,106.4504,102.1049,106.2881,9459300.0],["2020-03-05",103.5563,104.9222,102.6855,103.838,9363500.0],["2020-03-06",100.7646,104.6746,100.3548,103.8636,9817400.0],["2020-03-09",98.4083,102.472,98.2803,99.0828,13116500.0],["2020-03-10",101.5586,103.1465,97.6997,102.916,11419100.0],["2020-03-11",100.3975,101.1146,94.4897,95.2666,16456000.0],["2020-03-12",87.9332,95.2581,86.2257,86.9429,20988000.0],["2020-03-13",90.9212,97.8619,89.9906,97.3839,17378700.0],["2020-03-16",86.866,98.9889,86.2257,92.6286,17367400.0],["2020-03-17",95.1471,102.1903,94.5666,100.9439,19451400.0],["2020-03-18",96.4874,103.727,95.6935,100.2694,23139200.0],["2020-03-19",99.5523,100.739,93.7299,94.6178,16428100.0],["2020-03-20",93.2177,93.6531,86.7294,87.4466,19922900.0],["2020-03-23",85.5342,88.5735,80.5399,83.4084,17776800.0],["2020-03-24",86.4221,88.7869,82.0169,88.1637,14625500.0],["2020-03-25",85.8074,89.3845,84.1768,86.1574,13789100.0],["2020-03-26",88.6845,92.4664,87.5319,91.6725,15796000.0],["2020-03-27",90.9127,97.5717,90.9127,94.0544,16073100.0],["2020-03-30",97.2387,98.8523,94.08,98.1778,14571600.0],["2020-03-31",96.8972,97.5717,93.0128,93.9092,21691000.0],["2020-04-01",92.1591,95.7703,91.3481,93.3372,11095800.0],["2020-04-02",91.9371,98.1693,91.7749,97.6656,9168800.0],["2020-04-03",97.1021,98.9462,96.4789,98.2461,7768700.0],["2020-04-06",99.8853,101.5927,97.8193,100.5768,16848400.0],["2020-04-07",99.6377,102.4976,96.0435,96.274,14438400.0],["2020-04-08",97.6571,100.1414,95.4972,98.2632,12564500.0],["2020-04-09",98.3998,101.3024,97.4948,97.8876,12747300.0],["2020-04-13",96.9912,99.6718,96.607,98.9889,7926700.0],["2020-04-14",101.3878,103.7014,99.245,103.266,10474200.0],["2020-04-15",103.1806,105.3661,102.0964,103.488,14192900.0],["2020-04-16",104.4527,104.5807,102.3611,103.727,12020200.0],["2020-04-17",104.538,106.7065,102.9074,106.4504,15899800.0],["2020-04-20",103.7014,105.2039,102.9074,102.9586,10832000.0],["2020-04-21",102.0195,102.7025,101.1061,102.1732,9465400.0],["2020-04-22",102.4379,102.6855,101.4049,101.9342,10259400.0],["2020-04-23",101.9694,102.846,101.4538,102.614,17277000.0],["2020-04-24",102.3562,102.9234,101.9437,102.0812,12751100.0],["2020-04-27",102.4335,102.4335,100.4655,100.9381,10635700.0],["2020-04-28",100.6373,101.3335,99.8381,100.4569,9958000.0],["2020-04-29",100.9983,101.4538,98.9013,100.6202,8707900.0],["2020-04-30",99.6232,101.6514,99.3998,101.2991,10026400.0],["2020-05-01",101.067,101.7288,99.967,100.3967,7366400.0],["2020-05-04",100.6287,100.7233,98.8326,99.4943,5636000.0],["2020-05-05",99.5201,100.7749,99.0131,99.7006,5425200.0],["2020-05-06",99.2966,99.8123,97.0192,97.1997,7892200.0],["2020-05-07",98.0247,98.0935,96.0996,96.4004,8762800.0],["2020-05-08",97.5606,99.9498,97.4489,99.649,9279900.0],["2020-05-11",99.4771,99.7006,98.7638,99.099,6947500.0],["2020-05-12",99.0045,99.6061,98.0935,98.4458,6734400.0],["2020-05-13",98.2138,99.1334,97.7411,97.9044,9312600.0],["2020-05-14",97.5778,98.3599,95.6098,97.8099,9310000.0],["2020-05-15",97.913,98.6521,96.2973,98.4974,10694800.0],["2020-05-18",99.7178,100.5428,98.5833,99.8725,10020800.0],["2020-05-19",98.9099,99.3826,96.5465,96.6325,8047600.0],["2020-05-20",97.1137,97.7755,96.3661,97.3544,6593800.0],["2020-05-21",96.9419,97.2856,95.7645,95.9278,6552700.0],["2020-05-22",96.5036,97.6294,96.0481,96.77,5571900.0],["2020-05-26",98.1021,98.1021,95.9793,96.2801,10432400.0],["2020-05-27",96.684,97.9474,96.0996,97.8786,8279700.0],["2020-05-28",99.2881,100.5428,98.7466,99.7436,6586700.0],["2020-05-29",99.8037,100.3108,98.506,99.6232,7868000.0],["2020-06-01",99.692,100.9811,99.056,100.7663,5105600.0],["2020-06-02",100.6116,101.5311,100.3967,101.4624,6327900.0],["2020-06-03",101.4967,102.4335,101.3678,101.8663,6171000.0],["2020-06-04",101.4108,102.1241,99.3224,99.7349,6895800.0],["2020-06-05",99.9069,102.1241,99.735,101.6944,7337800.0],["2020-06-08",100.9295,102.3734,100.4139,102.3132,6926700.0],["2020-06-09",102.614,102.9234,101.5397,101.703,5563200.0],["2020-06-10",102.2702,103.0351,101.5053,102.4679,6678200.0],["2020-06-11",102.1069,102.7601,99.692,99.9154,8937500.0],["2020-06-12",100.199,101.4538,99.056,99.3654,7998500.0],["2020-06-15",98.4458,100.792,97.7669,100.285,8786000.0],["2020-06-16",101.8663,102.2444,100.4912,101.5225,8165200.0],["2020-06-17",101.746,102.3648,100.9296,101.3507,6320800.0],["2020-06-18",100.9467,103.0953,100.8694,102.5108,6274400.0],["2020-06-19",103.5507,104.6937,102.1241,102.2014,17506200.0],["2020-06-22",102.0812,102.339,100.8436,101.196,5695600.0],["2020-06-23",101.9866,102.4335,101.11,101.1787,5340400.0],["2020-06-24",100.7405,101.3764,99.9326,100.0529,6547800.0],["2020-06-25",100.5428,101.4366,99.7178,101.3163,5489300.0],["2020-06-26",101.0584,101.8147,98.8669,99.0302,23201700.0],["2020-06-29",100.1303,101.4538,99.9928,101.1186,6866900.0],["2020-06-30",101.385,103.121,101.2389,102.7601,7818000.0],["2020-07-01",102.8288,103.4648,102.1843,103.1125,6501200.0],["2020-07-02",103.989,105.3383,103.5851,103.8859,6150900.0],["2020-07-06",104.6508,105.2008,103.8859,104.5305,6023300.0],["2020-07-07",104.2469,105.9227,103.8945,105.0375,6866300.0],["2020-07-08",104.9774,105.9141,104.8485,105.6133,6494100.0],["2020-07-09",105.5532,106.5501,104.6852,105.261,5341000.0],["2020-07-10",105.3383,106.997,105.2524,106.4728,6752600.0],["2020-07-13",106.5673,107.9337,106.0001,106.6103,7681500.0],["2020-07-14",106.5587,107.9939,106.1376,107.504,6272100.0],["2020-07-15",108.2689,109.0596,106.7907,106.997,8145000.0],["2020-07-16",107.4955,107.8736,106.49,107.2205,3959300.0],["2020-07-17",107.504,108.3463,107.2806,107.9681,4868600.0],["2020-07-20",107.8306,108.1486,107.2462,107.6329,4242100.0],["2020-07-21",107.8478,108.8361,107.3579,107.4869,5162300.0],["2020-07-22",107.8564,108.6299,106.7478,108.4064,5929200.0],["2020-07-23",109.0732,109.99,108.6235,109.1078,6664800.0],["2020-07-24",109.8256,110.5002,108.3813,108.9348,6014200.0],["2020-07-27",108.7186,109.5229,108.5716,109.2462,6464600.0],["2020-07-28",109.2894,111.097,109.2202,110.5953,7644400.0],["2020-07-29",110.3186,111.7715,110.1456,110.9672,6702000.0],["2020-07-30",112.9996,114.1844,112.1261,113.6569,10400700.0],["2020-07-31",112.9996,113.4752,111.7975,113.3974,8487000.0],["2020-08-03",112.8353,114.0893,112.8353,113.5444,7769400.0],["2020-08-04",113.0947,115.8276,113.0342,115.7065,7773700.0],["2020-08-05",115.5336,116.4503,115.1271,115.4038,5680000.0],["2020-08-06",114.8936,115.3433,114.2622,114.7725,3974100.0],["2020-08-07",114.9282,115.5768,114.5476,115.499,4934900.0],["2020-08-10",115.6287,116.2687,115.1876,115.9746,5812700.0],["2020-08-11",116.1217,116.5281,114.8417,115.2222,5329900.0],["2020-08-12",115.6892,117.5919,115.6287,117.1508,5920400.0],["2020-08-13",116.8222,117.5054,116.6924,117.4276,4989500.0],["2020-08-14",117.2805,117.3065,116.3638,116.8395,5845200.0],["2020-08-17",116.7011,117.3584,116.459,117.1854,5603800.0],["2020-08-18",117.4535,118.9324,117.1162,118.0589,8670700.0],["2020-08-19",117.22,117.8946,117.1854,117.4189,6827700.0],["2020-08-20",116.9605,118.4653,116.9173,118.3529,4352200.0],["2020-08-21",118.1367,119.434,117.54,118.8632,5706600.0],["2020-08-24",118.9064,120.022,118.6556,119.7885,7420500.0],["2020-08-25",120.2123,120.342,119.1745,120.2642,4718300.0],["2020-08-26",119.8404,120.4891,119.5637,119.6848,4746200.0],["2020-08-27",120.0739,120.8091,119.5031,119.5291,6156100.0],["2020-08-28",119.6242,120.1345,118.4394,120.0134,4166300.0],["2020-08-31",119.5118,119.9788,119.1918,119.6329,5596800.0],["2020-09-01",119.2264,119.5378,118.5432,119.5032,5671800.0],["2020-09-02",119.4426,122.3225,119.0102,121.5182,8384800.0],["2020-09-03",121.7172,122.5474,118.5605,119.5724,7277900.0],["2020-09-04",119.1832,120.3767,117.7216,119.3129,7437700.0],["2020-09-08",119.7972,119.901,116.7876,117.566,6847500.0],["2020-09-09",117.981,120.6966,117.8513,119.4772,6002900.0],["2020-09-10",119.4513,119.9702,118.0589,118.2232,5242500.0],["2020-09-11",119.0794,119.9183,118.621,119.4686,4398000.0],["2020-09-14",119.728,120.7139,119.6329,119.8923,4767400.0],["2020-09-15",120.0307,120.8782,119.6848,119.8923,4046500.0],["2020-09-16",120.7053,121.2242,119.0016,119.088,6049900.0],["2020-09-17",118.5345,119.2437,117.7821,118.9324,4648500.0],["2020-09-18",118.4048,119.2869,117.8427,118.8026,10192800.0],["2020-09-21",118.4826,118.8891,116.4935,118.2318,7092600.0],["2020-09-22",118.0416,120.2383,117.8254,119.3129,4722800.0],["2020-09-23",119.7107,119.7107,117.6957,117.8859,6373700.0],["2020-09-24",118.1973,118.6124,117.367,118.4135,5708200.0],["2020-09-25",117.5227,119.3388,117.5227,119.0188,4969900.0],["2020-09-28",119.8318,121.0253,119.1572,119.3561,5810800.0],["2020-09-29",119.6848,119.7107,118.1886,118.7075,4492100.0],["2020-09-30",119.4859,120.9475,119.1832,120.2037,8727800.0],["2020-10-01",120.7139,121.0685,119.5291,120.4199,5713400.0],["2020-10-02",119.2869,120.3161,118.4394,119.4513,6077900.0],["2020-10-05",119.9702,120.7744,119.6069,120.5496,6333900.0],["2020-10-06",120.5756,121.7431,120.048,120.7399,6042900.0],["2020-10-07",121.1464,122.2793,120.5323,121.6826,4640900.0],["2020-10-08",121.5615,122.7463,121.3885,122.5041,4569800.0],["2020-10-09",122.6685,124.2252,122.5474,123.6025,6551700.0],["2020-10-12",123.9571,125.6867,123.9571,124.9603,5791500.0],["2020-10-13",124.3809,125.263,124.0695,124.7181,4509400.0],["2020-10-14",124.6922,125.4878,123.7409,124.5711,3860700.0],["2020-10-15",123.7236,124.8738,123.5765,124.3895,4997100.0],["2020-10-16",124.8997,126.1537,124.4673,124.8738,6806100.0],["2020-10-19",124.943,125.7386,122.0544,122.729,6427600.0],["2020-10-20",125.9289,125.9981,122.7203,123.2219,7582100.0],["2020-10-21",123.2306,124.8305,123.2133,123.8879,5649700.0],["2020-10-22",123.0452,124.1409,122.6886,123.0104,4502900.0],["2020-10-23",123.28,124.254,123.28,123.8192,4278100.0],["2020-10-26",123.0539,123.5322,121.7581,122.88,5315500.0],["2020-10-27",123.4366,124.654,123.1844,123.8018,6806700.0],["2020-10-28",122.1408,122.5669,119.4101,119.7145,8192200.0],["2020-10-29",119.4449,120.9581,118.097,119.6363,5476900.0],["2020-10-30",119.2971,120.0015,117.123,119.2275,6422000.0],["2020-11-02",120.4537,121.7494,119.5232,120.445,6682800.0],["2020-11-03",121.1581,124.0627,121.1581,122.8104,6244200.0],["2020-11-04",122.1495,124.3584,121.9843,122.306,5820600.0],["2020-11-05",123.8714,124.8193,123.2974,123.8192,5673100.0],["2020-11-06",124.0714,125.2889,123.8192,124.5584,4702300.0],["2020-11-09",127.0977,127.7673,119.6623,120.0015,12664700.0],["2020-11-10",120.0971,122.2886,119.271,121.9755,7854000.0],["2020-11-11",123.3583,124.3583,122.3147,123.5496,5554300.0],["2020-11-12",123.7409,123.967,122.68,123.6191,5631700.0],["2020-11-13",123.6713,125.6454,123.3844,125.4715,6466800.0],["2020-11-16",125.9063,125.9063,122.8452,123.8626,7976600.0],["2020-11-17",123.3931,124.7671,123.2713,123.3844,6396800.0],["2020-11-18",123.48,123.5757,121.4538,121.4885,6097100.0],["2020-11-19",121.6364,121.8538,120.4015,121.3407,5284100.0],["2020-11-20",121.3407,122.0538,120.5581,121.1407,4726900.0],["2020-11-23",121.1581,121.7059,119.8884,120.6711,4770600.0],["2020-11-24",120.732,121.6103,120.0711,120.2798,7101800.0],["2020-11-25",120.1493,121.219,120.0449,120.6015,8411300.0],["2020-11-27",120.5232,120.7841,119.6014,120.5406,4252200.0],["2020-11-30",120.0102,121.0537,118.9144,120.7667,11640400.0],["2020-12-01",121.0189,121.3494,120.1493,121.2016,7169700.0],["2020-12-02",121.2015,121.6972,119.5666,120.3232,6963000.0],["2020-12-03",120.0884,120.3145,117.8708,119.4362,8742500.0],["2020-12-04",119.3232,119.8884,118.1578,119.5493,6617200.0],["2020-12-07",118.8014,119.7841,118.7579,119.7319,6918000.0],["2020-12-08",119.158,120.6885,118.6449,120.0537,6493500.0],["2020-12-09",119.8623,120.0449,118.4883,118.6274,6773400.0],["2020-12-10",118.7231,119.071,117.436,117.8448,6800500.0],["2020-12-11",116.9317,118.9666,116.7056,118.7144,6548000.0],["2020-12-14",119.1579,119.9493,118.0708,118.1404,6485300.0],["2020-12-15",118.6101,119.6101,118.4796,118.8362,5397000.0],["2020-12-16",118.8883,120.245,118.8883,119.3753,5382500.0],["2020-12-17",120.0188,120.9841,119.9667,120.2276,7405300.0],["2020-12-18",120.2363,121.8103,119.5319,120.9146,19988800.0],["2020-12-21",119.9754,120.3841,118.4622,119.5927,6732400.0],["2020-12-22",119.3927,120.071,118.6013,118.7492,5023100.0],["2020-12-23",119.4797,119.6188,118.3839,118.5666,6004200.0],["2020-12-24",118.4448,120.1232,118.4448,119.7667,2588200.0],["2020-12-28",120.1406,121.219,119.9667,120.6015,3714700.0],["2020-12-29",121.0711,121.6973,120.1841,120.3754,5139300.0],["2020-12-30",120.532,120.8103,119.6189,119.8102,3261400.0],["2020-12-31",120.2798,121.132,119.4797,121.0016,4076400.0],["2021-01-04",121.4538,121.6277,118.5753,119.8536,8330900.0],["2021-01-05",120.0015,120.8102,118.5057,120.6189,6856400.0],["2021-01-06",120.6798,122.6538,120.5319,121.8886,10578000.0],["2021-01-07",121.532,121.8625,120.045,120.7494,7355400.0],["2021-01-08",120.4189,120.932,119.1405,120.6972,7448500.0],["2021-01-11",120.6624,121.2624,119.6623,119.8797,7239900.0],["2021-01-12",119.8797,120.2276,118.4796,119.184,6333500.0],["2021-01-13",119.2275,120.071,119.2275,119.3666,6078800.0],["2021-01-14",119.5145,119.7058,117.6447,118.097,6172800.0],["2021-01-15",117.6186,118.4448,117.1056,117.2099,7757600.0],["2021-01-19",118.01,118.5839,116.149,116.1837,9184900.0],["2021-01-20",115.2533,116.3577,114.1488,114.7315,12506600.0],["2021-01-21",114.3036,115.476,114.1811,114.6186,8761600.0],["2021-01-22",114.6274,115.0211,113.7262,113.735,7202800.0],["2021-01-25",113.6912,116.3596,113.6475,115.6947,9640000.0],["2021-01-26",115.7035,116.7708,114.9861,116.4384,5996700.0],["2021-01-27",115.8259,116.4471,111.7227,112.3177,10826700.0],["2021-01-28",111.8452,115.1785,111.4952,114.0499,8242000.0],["2021-01-29",113.9012,113.9887,112.0464,112.1689,8344100.0],["2021-02-01",112.8601,113.4375,112.1602,112.8338,6534200.0],["2021-02-02",113.385,114.3649,112.5889,112.6764,6825600.0],["2021-02-03",112.8164,113.0351,111.7665,112.8164,7309400.0],["2021-02-04",113.1926,113.2626,112.4926,112.8863,6613700.0],["2021-02-05",112.9651,113.8225,112.8863,113.3588,5063700.0],["2021-02-08",113.6737,113.8225,112.0814,113.0088,7011200.0],["2021-02-09",113.2625,113.6825,112.1864,112.5714,5917800.0],["2021-02-10",112.6414,113.0001,111.9502,112.1777,8594100.0],["2021-02-11",112.4576,113.1488,112.1689,112.2739,6139200.0],["2021-02-12",111.9852,112.0989,110.7429,111.6527,8407300.0],["2021-02-16",111.959,112.1339,111.1016,111.9152,8246000.0],["2021-02-17",111.2766,113.2888,111.2066,112.3877,8845200.0],["2021-02-18",111.819,113.6037,111.6265,113.3238,6936400.0],["2021-02-19",113.1663,113.2451,111.1278,111.2153,8277900.0],["2021-02-22",110.9266,111.3203,110.5679,110.7429,6975500.0],["2021-02-23",111.7927,113.6737,111.2765,111.5653,10145300.0],["2021-02-24",111.4165,112.1952,111.0316,111.6878,7263000.0],["2021-02-25",111.539,112.8514,110.4892,110.7429,7790800.0],["2021-02-26",110.7079,111.0491,106.5784,108.0745,17718800.0],["2021-03-01",108.6256,109.7892,108.4857,108.7394,7740200.0],["2021-03-02",108.3719,109.2381,107.987,108.3982,10206500.0],["2021-03-03",108.2844,108.6606,107.4271,107.7508,7537000.0],["2021-03-04",107.6983,109.1593,106.3334,106.8671,10228100.0],["2021-03-05",107.4008,110.5242,107.2171,110.2179,10490900.0],["2021-03-08",110.0254,112.7726,109.6405,111.3815,9224700.0],["2021-03-09",111.679,112.7901,110.2879,110.3929,8859700.0],["2021-03-10",110.3667,112.3527,109.7718,111.4078,9070900.0],["2021-03-11",111.2241,111.854,110.8654,111.0316,6941500.0],["2021-03-12",111.679,112.7026,111.679,112.1077,6521900.0],["2021-03-15",112.3264,112.8951,111.2765,112.4751,7172600.0],["2021-03-16",112.4314,113.7174,112.4314,112.8076,6485200.0],["2021-03-17",112.9563,113.595,112.2914,112.3527,6192900.0],["2021-03-18",112.1689,112.8951,111.1453,112.5976,6871300.0],["2021-03-19",112.9476,113.5075,111.8977,111.994,20262100.0],["2021-03-22",111.994,114.5136,111.994,113.8924,8077600.0],["2021-03-23",114.0937,116.6133,113.7262,116.0097,9503800.0],["2021-03-24",114.5574,116.4821,114.2774,115.9747,8318000.0],["2021-03-25",116.4384,116.902,115.5285,116.7796,7517300.0],["2021-03-26",116.5521,118.6431,115.9047,118.5031,10821200.0],["2021-03-29",118.1094,120.3841,118.1094,120.3579,11176000.0],["2021-03-30",119.5179,119.8591,118.2319,118.5031,8090600.0],["2021-03-31",118.7043,119.6404,118.3368,118.4856,9202600.0],["2021-04-01",118.1531,118.5293,116.6483,117.4795,9117800.0],["2021-04-05",118.0744,120.0779,117.8732,119.378,8279100.0],["2021-04-06",118.9843,119.8767,118.6693,119.4217,6180600.0],["2021-04-07",119.9641,120.1479,119.203,119.6317,10244500.0],["2021-04-08",119.7717,120.4103,119.5004,120.0866,6190300.0],["2021-04-09",119.4305,120.0954,118.5993,119.308,5855400.0],["2021-04-12",119.4217,119.8941,118.7305,119.7891,6440900.0],["2021-04-13",119.0018,119.3255,117.9694,118.2056,9161200.0],["2021-04-14",118.5643,118.8005,117.7419,118.6343,7584000.0],["2021-04-15",118.958,120.5241,118.8705,120.0691,7945300.0],["2021-04-16",120.3928,120.6466,119.7542,120.0779,7708500.0],["2021-04-19",119.8067,119.9291,118.4506,119.5179,9149400.0],["2021-04-20",117.9694,121.2502,116.8233,120.5153,10040500.0],["2021-04-21",120.6378,121.2327,119.5092,119.7279,8465900.0],["2021-04-22",119.1908,119.5606,118.0374,118.5393,7338300.0],["2021-04-23",118.8034,118.9355,117.3242,117.9317,6708300.0],["2021-04-26",117.5355,117.7733,115.4928,115.5721,9910600.0],["2021-04-27",115.5544,116.1267,114.718,115.5016,8296800.0],["2021-04-28",115.9683,116.0915,115.2375,115.6953,6262800.0],["2021-04-29",115.6161,117.0953,115.6161,116.6726,6786800.0],["2021-04-30",116.8839,117.694,116.4525,117.4739,9188600.0],["2021-05-03",118.011,119.4638,118.011,118.8651,8070300.0],["2021-05-04",118.8474,119.5958,118.1695,118.46,9624000.0],["2021-05-05",118.3104,118.8386,117.4299,117.5091,8295900.0],["2021-05-06",117.9934,119.1908,117.9141,118.9883,9771100.0],["2021-05-07",118.9355,119.7719,118.6537,118.9971,6299100.0],["2021-05-10",119.6487,121.8763,119.4726,121.216,8852700.0],["2021-05-11",121.9379,122.2021,120.1594,120.6172,10973700.0],["2021-05-12",120.177,120.626,119.2965,119.3405,8853700.0],["2021-05-13",119.6487,121.9731,119.2084,121.26,8753600.0],["2021-05-14",121.2159,122.475,121.2159,121.5153,5989500.0],["2021-05-17",121.4801,122.4486,121.1631,121.2688,7690700.0],["2021-05-18",120.1505,121.3568,119.8776,120.0273,9239100.0],["2021-05-19",119.7983,120.4763,119.3845,120.2738,9806800.0],["2021-05-20",120.4411,122.1317,120.3795,121.5065,8768200.0],["2021-05-21",121.6826,122.3342,121.3128,121.5065,10161000.0],["2021-05-24",121.5065,122.2109,121.2688,121.4713,6981300.0],["2021-05-25",121.5505,121.9291,120.4059,121.8851,8142400.0],["2021-05-26",122.2021,122.2637,121.392,121.6121,8122900.0],["2021-05-27",121.6122,121.753,118.5657,118.8475,33095700.0],["2021-05-28",118.9971,119.86,118.5481,118.733,10477100.0],["2021-06-01",119.5606,119.7455,116.6462,116.9984,9993900.0],["2021-06-02",117.1041,117.6588,116.6815,117.5091,8254100.0],["2021-06-03",117.3066,119.6663,117.2802,119.6134,11249800.0],["2021-06-04",119.4814,120.2914,119.2172,119.7015,6894400.0],["2021-06-07",120.0625,120.4851,119.4638,120.1153,8418000.0],["2021-06-08",120.3442,120.4059,118.6449,118.7241,6911500.0],["2021-06-09",119.3493,120.1329,118.6361,118.6801,6200700.0],["2021-06-10",118.8827,120.0537,118.5305,119.5606,6515500.0],["2021-06-11",119.5254,119.6311,117.8965,118.7418,10641400.0],["2021-06-14",118.8475,118.8915,117.9494,118.7858,6302000.0],["2021-06-15",119.0411,119.4285,118.4688,118.5569,5543400.0],["2021-06-16",119.0235,119.3757,116.7959,116.9104,8936400.0],["2021-06-17",116.9456,118.1254,116.7959,117.9758,7875600.0],["2021-06-18",117.4034,117.4123,116.1708,116.25,13997600.0],["2021-06-21",116.8312,117.333,116.5758,117.1657,8014800.0],["2021-06-22",117.1393,118.0022,116.9984,117.2097,6550900.0],["2021-06-23",117.06,117.421,116.5054,117.0424,5796000.0],["2021-06-24",117.06,117.377,116.8399,117.1217,6056700.0],["2021-06-25",117.333,119.3405,117.0601,118.7946,24504900.0],["2021-06-28",118.777,119.8864,118.6537,119.1468,6065400.0],["2021-06-29",119.3141,119.5958,117.8261,118.3367,5792300.0],["2021-06-30",118.4953,119.1204,118.2399,118.8034,5776600.0],["2021-07-01",119.2436,119.8688,118.7946,119.0764,5922300.0],["2021-07-02",119.3934,120.3091,119.2349,119.6575,5572000.0],["2021-07-06",119.3229,120.0097,119.182,119.7279,6534400.0],["2021-07-07",119.7719,121.1455,119.7719,120.626,5532700.0],["2021-07-08",120.6172,120.9782,119.6487,120.6084,7585200.0],["2021-07-09",120.8373,121.1983,120.4851,120.6524,5948700.0],["2021-07-12",120.538,121.0399,120.1241,120.7493,6807300.0],["2021-07-13",120.0889,121.1279,120.0889,120.5996,5603800.0],["2021-07-14",120.6348,121.709,120.0713,121.4889,5903600.0],["2021-07-15",121.5153,122.6159,121.2424,122.5279,7357100.0],["2021-07-16",122.6511,123.9543,122.4839,123.7165,9346300.0],["2021-07-19",123.5492,124.914,122.2197,123.6549,9544100.0],["2021-07-20",123.6549,125.0108,122.9505,122.9945,8136300.0],["2021-07-21",123.2234,123.4436,122.3782,122.5631,6954700.0],["2021-07-22",121.6416,122.5631,121.1277,122.0935,6013800.0],["2021-07-23",121.8099,124.025,121.4555,123.8567,7906000.0],["2021-07-26",123.706,124.7693,123.3516,124.2908,5925800.0],["2021-07-27",124.1756,125.4781,124.0427,124.7958,7075400.0],["2021-07-28",124.6364,124.6364,122.8998,122.9441,8520000.0],["2021-07-29",123.8301,124.2022,122.9175,123.582,5430500.0],["2021-07-30",125.8148,128.0653,125.4161,126.0186,14394300.0],["2021-08-02",125.611,126.1958,124.7516,125.7085,7009500.0],["2021-08-03",125.6907,127.7729,125.3895,127.5425,8455700.0],["2021-08-04",126.7362,127.6665,126.1249,126.1957,6628000.0],["2021-08-05",127.0109,127.1881,125.3452,126.2578,5363300.0],["2021-08-06",126.7274,126.8071,125.1237,125.292,6030100.0],["2021-08-09",125.7705,126.3376,125.549,125.9743,4743800.0],["2021-08-10",125.735,126.2666,125.5135,126.054,5253500.0],["2021-08-11",126.4705,126.9135,126.2312,126.3641,4205000.0],["2021-08-12",126.8337,126.8337,126.1249,126.6565,4956100.0],["2021-08-13",126.6565,127.578,126.4261,127.2679,4888800.0],["2021-08-16",127.2944,128.1982,127.0375,128.1539,6040800.0],["2021-08-17",127.9412,129.0045,127.4894,128.3665,7577000.0],["2021-08-18",128.207,128.3665,126.8603,126.9666,7162000.0],["2021-08-19",126.8426,128.7209,126.8426,128.464,5787200.0],["2021-08-20",128.6943,129.3411,128.2779,128.5526,5273800.0],["2021-08-23",127.8437,128.7741,127.7906,127.8969,4522200.0],["2021-08-24",127.5957,127.7197,126.6831,126.8603,4560400.0],["2021-08-25",126.7628,126.816,126.0363,126.4084,3861500.0],["2021-08-26",126.311,126.4439,125.3452,126.1869,4749400.0],["2021-08-27",126.2401,126.497,125.4958,126.0894,4741200.0],["2021-08-30",126.3464,126.6919,125.8591,126.6387,3845800.0],["2021-08-31",126.7362,127.1704,125.8591,126.1603,9642400.0],["2021-09-01",126.1072,127.7552,126.0186,127.445,6214200.0],["2021-09-02",127.5602,128.2336,127.2147,127.5425,5392500.0],["2021-09-03",127.3742,127.9147,127.1616,127.6311,5466400.0],["2021-09-07",127.8703,128.0298,126.9577,127.1527,6520600.0],["2021-09-08",126.7717,128.4197,126.7096,128.1184,6897800.0],["2021-09-09",128.0918,128.3665,127.2767,127.5779,6354700.0],["2021-09-10",127.6399,127.9944,126.9843,127.702,5750000.0],["2021-09-13",128.3399,130.4487,128.3399,129.0753,9952500.0],["2021-09-14",129.474,129.6778,128.4285,128.8538,5831800.0],["2021-09-15",128.7829,129.1551,128.2425,128.5791,6237100.0],["2021-09-16",128.3311,128.6412,126.5413,127.6843,6142100.0],["2021-09-17",127.9146,129.6069,127.7906,127.888,18737400.0],["2021-09-20",127.7817,128.3399,125.7882,126.6033,10238700.0],["2021-09-21",126.6831,128.0564,126.5945,126.7982,6651300.0],["2021-09-22",127.4274,127.8969,126.5768,127.2324,6332500.0],["2021-09-23",127.64,128.1982,127.135,127.7552,5171200.0],["2021-09-24",127.4096,127.9855,126.7806,127.1881,5009400.0],["2021-09-27",126.8337,126.8514,125.3895,125.5135,5749700.0],["2021-09-28",124.9731,125.2566,123.6529,124.5655,7015300.0],["2021-09-29",124.282,126.4173,124.2022,125.8325,5460000.0],["2021-09-30",126.3818,126.4704,123.6263,123.8655,6934900.0],["2021-10-01",123.9807,124.2465,122.5542,123.6706,5587200.0],["2021-10-04",123.5023,124.3971,121.9163,122.9706,5816000.0],["2021-10-05",122.9795,124.5035,122.9086,123.4491,6902700.0],["2021-10-06",123.1479,125.1591,122.82,125.0971,5332900.0],["2021-10-07",125.5933,126.7274,125.5933,126.0983,5334600.0],["2021-10-08",126.0717,126.3641,124.9642,125.5755,6131800.0],["2021-10-11",126.1426,126.497,125.611,126.0983,5995600.0],["2021-10-12",126.3464,126.7362,125.549,125.9122,6734800.0],["2021-10-13",126.1692,126.4881,124.9553,126.2046,5689800.0],["2021-10-14",126.5502,127.8615,126.5325,127.6311,6777800.0],["2021-10-15",128.0476,128.3577,127.3033,127.959,6923700.0],["2021-10-18",127.1881,127.321,125.9034,126.116,9119000.0],["2021-10-19",123.2276,124.7693,122.9795,124.6275,9555300.0],["2021-10-20",124.1756,125.7794,123.9099,125.1148,7352700.0],["2021-10-21",125.5784,125.8459,124.0807,124.2144,6545500.0],["2021-10-22",124.2679,125.7121,124.2055,125.5517,5265000.0],["2021-10-25",125.1772,125.6319,123.9648,125.5695,5382100.0],["2021-10-26",126.2559,127.6467,125.9172,127.3525,6234900.0],["2021-10-27",127.611,128.0925,126.3184,126.4432,9643500.0],["2021-10-28",126.4967,127.3793,126.3362,127.201,4538500.0],["2021-10-29",126.7374,127.9141,126.6125,127.4773,6239500.0],["2021-11-01",127.8072,128.1994,127.0316,127.1653,5038900.0],["2021-11-02",127.2366,128.8948,126.8444,128.4313,9954300.0],["2021-11-03",128.4937,129.3673,127.9498,129.3138,7620100.0],["2021-11-04",127.3436,129.617,126.8978,129.5546,6402500.0],["2021-11-05",129.6615,130.4906,129.091,130.1964,6062700.0],["2021-11-08",129.715,130.2499,128.3956,129.2247,5854400.0],["2021-11-09",129.296,130.0092,128.8948,129.617,4873100.0],["2021-11-10",129.929,131.3287,129.7953,130.8918,7334900.0],["2021-11-11",130.9275,131.0255,130.348,130.5174,4096300.0],["2021-11-12",130.8205,131.1236,130.1429,130.66,5687400.0],["2021-11-15",131.079,131.7209,130.5798,131.4089,5510200.0],["2021-11-16",131.4,132.4698,131.0612,131.2217,7603900.0],["2021-11-17",131.0256,131.7477,130.5352,131.1415,4900200.0],["2021-11-18",131.088,132.0151,130.6155,131.1593,5509300.0],["2021-11-19",131.8992,132.1489,130.8651,130.8918,6274300.0],["2021-11-22",131.0255,132.7818,130.9007,131.7655,6625400.0],["2021-11-23",131.7923,133.2811,131.6496,133.2276,7912800.0],["2021-11-24",132.6302,132.7283,131.6585,132.5322,5665200.0],["2021-11-26",132.4609,133.4772,131.3287,131.4713,6299800.0],["2021-11-29",131.7566,133.4237,130.8651,132.8531,7113300.0],["2021-11-30",131.7744,132.4252,128.4847,128.8948,11696400.0],["2021-12-01",129.1355,131.8279,129.1355,130.5174,8313500.0],["2021-12-02",131.0612,132.3539,130.9988,131.2841,9468800.0],["2021-12-03",131.9616,133.7268,131.6407,133.6199,11200800.0],["2021-12-06",133.8962,135.8575,133.8962,135.6436,11935100.0],["2021-12-07",135.4653,136.0269,134.859,135.287,7913400.0],["2021-12-08",135.2156,136.0982,133.9764,135.8932,8329300.0],["2021-12-09",135.7862,137.4623,135.1532,136.6866,8334300.0],["2021-12-10",137.1591,138.8976,136.7847,138.5945,7172300.0],["2021-12-13",138.4518,141.1531,138.1041,140.5647,8944000.0],["2021-12-14",140.7698,141.4206,139.6643,141.0818,8677500.0],["2021-12-15",140.538,142.321,140.538,141.6256,9152600.0],["2021-12-16",141.5097,143.8188,141.2334,143.6315,10852900.0],["2021-12-17",143.2304,144.1754,140.2438,140.3775,24349400.0],["2021-12-20",139.6109,141.2691,139.5841,140.7342,9202600.0],["2021-12-21",140.5469,140.9926,139.7802,140.6449,6946000.0],["2021-12-22",140.6539,142.2675,140.2081,142.0357,6626300.0],["2021-12-23",142.1962,143.4622,142.1427,142.7311,5640900.0],["2021-12-27",143.2392,144.416,143.1858,144.3982,4548600.0],["2021-12-28",144.3893,145.6552,144.3715,145.1738,5929400.0],["2021-12-29",145.5037,147.0817,145.3878,146.3774,5346100.0],["2021-12-30",146.5646,146.734,144.9688,145.1114,5911500.0],["2021-12-31",145.1917,145.9673,144.8351,145.8336,5327000.0],["2022-01-03",144.1486,145.263,142.535,145.2273,9317300.0],["2022-01-04",144.6835,146.5557,144.5854,145.7355,9253800.0],["2022-01-05",145.7087,147.3848,145.6731,146.3952,9330200.0],["2022-01-06",146.5111,147.2778,144.9688,145.1649,7556000.0],["2022-01-07",145.4324,145.789,144.3804,145.0847,6098500.0],["2022-01-10",144.8796,145.4235,142.7935,143.1055,8055000.0],["2022-01-11",142.8381,142.8381,139.8872,141.4473,11957900.0],["2022-01-12",141.0907,142.0714,140.7074,141.7594,7127500.0],["2022-01-13",142.0268,142.1516,140.6628,141.1175,6551000.0],["2022-01-14",140.9213,143.0788,140.4666,142.4725,10708000.0],["2022-01-18",141.3314,141.3314,139.1116,139.7267,10988400.0],["2022-01-19",140.5112,146.3774,139.9406,144.4249,14088300.0],["2022-01-20",143.5197,147.2932,143.5197,145.2048,10799100.0],["2022-01-21",146.1011,148.2075,145.2944,145.7605,10900400.0],["2022-01-24",146.4865,147.105,142.2648,144.5774,14838100.0],["2022-01-25",143.8155,144.5773,141.5209,142.9998,9369600.0],["2022-01-26",141.0279,143.0267,140.1674,141.7539,10707100.0],["2022-01-27",142.2738,144.6221,142.1393,142.6323,9083000.0],["2022-01-28",142.1662,144.2636,141.01,143.8603,9494200.0],["2022-01-31",142.8295,143.9947,142.3992,143.8154,8950100.0],["2022-02-01",144.1202,144.5773,141.3775,143.1791,6284100.0],["2022-02-02",143.5376,145.9577,142.9371,145.7426,7558800.0],["2022-02-03",145.1868,147.8758,144.8641,147.1229,10474500.0],["2022-02-04",146.2176,147.4366,144.6759,144.7835,8959900.0],["2022-02-07",145.0883,145.4378,143.1163,143.699,6430500.0],["2022-02-08",144.416,144.5505,143.0984,143.3763,5048700.0],["2022-02-09",143.7348,143.9858,142.7578,143.0536,8077400.0],["2022-02-10",142.5965,142.964,140.4094,140.8755,7033000.0],["2022-02-11",141.6284,142.1393,139.4503,140.0867,9341400.0],["2022-02-14",139.9523,140.7769,137.4605,140.4901,9472200.0],["2022-02-15",141.4133,142.8026,139.9254,140.5618,6659200.0],["2022-02-16",140.5708,142.3186,140.0689,141.6285,9315700.0],["2022-02-17",141.9601,143.7527,141.0369,143.2508,7925500.0],["2022-02-18",142.964,144.3622,142.3545,143.3225,8063200.0],["2022-02-22",143.5107,144.2009,140.4184,141.5567,8179500.0],["2022-02-23",141.8884,142.1573,139.4683,139.791,6273000.0],["2022-02-24",139.5041,139.8089,134.9508,136.0264,13145100.0],["2022-02-25",136.5373,142.462,136.4656,141.8346,8888800.0],["2022-02-28",140.0867,140.8934,137.8728,139.7282,8669200.0],["2022-03-01",138.312,139.289,136.5462,137.4157,8311900.0],["2022-03-02",137.102,139.0022,136.7793,137.8459,6111300.0],["2022-03-03",137.828,139.7014,137.828,138.3569,7451200.0],["2022-03-04",137.2454,139.2442,136.7345,139.056,8639100.0],["2022-03-07",138.4734,138.5003,135.4707,136.9944,8374500.0],["2022-03-08",136.4028,137.093,131.3834,131.5716,9517200.0],["2022-03-09",133.4002,134.8701,132.4859,133.3464,7044100.0],["2022-03-10",132.477,132.9072,129.0171,129.9135,9221000.0],["2022-03-11",130.3257,131.007,128.2015,128.3718,7086100.0],["2022-03-14",129.4743,130.8994,128.4883,130.0121,7964600.0],["2022-03-15",131.7688,134.9329,131.6613,134.6909,9868400.0],["2022-03-16",135.0136,136.0533,132.6921,134.2337,6908900.0],["2022-03-17",134.4399,134.8702,133.1044,134.655,6003800.0],["2022-03-18",135.2287,135.2287,132.8713,134.5833,15570300.0],["2022-03-21",134.8432,135.7216,133.7676,135.0942,6937500.0],["2022-03-22",137.5232,137.6756,134.9149,136.1339,7292100.0],["2022-03-23",136.4208,137.1468,135.0673,135.1838,5531900.0],["2022-03-24",135.2466,135.8471,134.5923,135.4169,4203100.0],["2022-03-25",135.9099,137.9625,135.8023,136.9855,5047700.0],["2022-03-28",137.7115,137.9445,136.8062,137.9266,4234000.0],["2022-03-29",139.2621,140.2481,138.0521,139.3428,5643400.0],["2022-03-30",136.6896,138.4195,136.1877,138.3837,5779300.0],["2022-03-31",138.1238,138.3389,136.6,136.9586,7538600.0],["2022-04-01",137.6039,139.3428,136.2953,139.0111,5742600.0],["2022-04-04",137.8639,138.3479,135.5782,138.1059,5992000.0],["2022-04-05",137.6846,141.0548,137.6218,138.5899,7653000.0],["2022-04-06",138.4106,140.9831,137.9804,140.5708,8884700.0],["2022-04-07",141.503,142.8654,140.6963,142.3903,6889700.0],["2022-04-08",143.1432,143.8872,142.4441,143.5018,6045400.0],["2022-04-11",143.3673,144.4967,142.1841,142.955,6158400.0],["2022-04-12",142.7937,143.9768,142.2469,142.5248,7221500.0],["2022-04-13",142.5875,143.7796,142.2559,142.9281,5247700.0],["2022-04-14",143.3942,143.681,142.0228,142.1304,7806500.0],["2022-04-18",142.0497,142.4979,140.3019,140.7769,6034500.0],["2022-04-19",140.517,143.439,140.0957,142.8833,7897000.0],["2022-04-20",143.8603,147.4277,143.4121,146.6837,10196100.0],["2022-04-21",147.6599,148.6334,146.407,146.5693,9365700.0],["2022-04-22",147.1371,147.3895,145.037,145.3434,9394600.0],["2022-04-25",145.749,147.1821,144.0364,146.5152,6986800.0],["2022-04-26",146.6323,147.4977,143.9914,144.0274,7769500.0],["2022-04-27",144.406,145.5236,143.4145,143.6398,6754900.0],["2022-04-28",144.7034,147.5607,143.5587,147.2903,9306800.0],["2022-04-29",146.4431,146.8757,144.397,144.7125,10637000.0],["2022-05-02",145.6589,146.0194,140.7825,142.7565,10351600.0],["2022-05-03",142.6123,143.3063,139.7189,140.8006,10344000.0],["2022-05-04",140.4581,142.0084,139.8451,141.8371,7771000.0],["2022-05-05",140.8817,141.7741,138.0334,139.2232,8217100.0],["2022-05-06",139.5026,140.8276,138.6914,140.6113,7304800.0],["2022-05-09",138.7725,141.2963,137.6819,140.2598,8540800.0],["2022-05-10",140.2057,141.1701,138.7545,139.5206,7447400.0],["2022-05-11",138.8356,140.5211,137.3213,137.5557,7692200.0],["2022-05-12",138.3759,138.4571,135.095,136.9969,9600800.0],["2022-05-13",137.5287,138.5652,135.5817,138.4661,5675500.0],["2022-05-16",138.3309,140.5212,137.0329,139.8181,5971000.0],["2022-05-17",139.8271,141.2873,137.9703,139.4215,6509100.0],["2022-05-18",139.4125,139.4936,130.2818,130.7325,9670700.0],["2022-05-19",129.2632,129.2722,126.7304,127.7219,9694100.0],["2022-05-20",128.1275,128.3979,125.4505,127.803,7786900.0],["2022-05-23",128.7495,131.2642,128.0644,130.7415,7134500.0],["2022-05-24",130.5972,133.3464,130.5341,133.0669,7207400.0],["2022-05-25",132.5982,132.6253,129.3444,130.8857,8217800.0],["2022-05-26",132.0304,132.8416,130.7324,132.0304,5702600.0],["2022-05-27",132.4721,134.0494,132.1656,134.0494,6028800.0],["2022-05-31",132.7605,134.2928,131.742,133.2923,12416700.0],["2022-06-01",133.4005,133.5086,130.435,131.2733,7036000.0],["2022-06-02",131.5707,132.7335,128.5602,132.6884,6479800.0],["2022-06-03",131.9222,132.6884,130.8045,131.4986,4720700.0],["2022-06-06",132.8326,133.076,130.3269,130.9849,4751100.0],["2022-06-07",129.4976,132.6614,129.2813,132.445,4918600.0],["2022-06-08",131.8681,131.9853,130.6873,130.7955,4369600.0],["2022-06-09",131.066,132.4,128.2988,128.434,4625700.0],["2022-06-10",126.9918,129.0289,125.6939,127.9472,6630800.0],["2022-06-13",125.7389,126.6313,124.0534,124.5221,8549500.0],["2022-06-14",123.9452,124.0083,119.4655,120.6373,9980200.0],["2022-06-15",121.1781,121.5927,116.7254,119.4385,12178100.0],["2022-06-16",118.1045,121.7459,117.7169,120.1686,9683300.0],["2022-06-17",119.4835,121.0158,118.465,119.3033,17113300.0],["2022-06-21",121.3403,123.4856,120.2677,122.9177,9017000.0],["2022-06-22",122.2957,125.9102,122.2867,124.8376,8374500.0],["2022-06-23",125.3333,128.425,125.1981,128.2627,6418300.0],["2022-06-24",129.9753,130.9127,129.0019,130.1105,19440600.0],["2022-06-27",129.9032,130.4801,128.6323,129.119,5618500.0],["2022-06-28",129.3804,129.8762,126.7124,127.0189,6077300.0],["2022-06-29",127.6318,128.7675,127.2262,128.1726,5174600.0],["2022-06-30",127.7129,130.1916,127.2983,129.6057,7410100.0],["2022-07-01",130.0114,131.8231,129.2542,131.6969,5937200.0],["2022-07-05",130.3178,131.6879,128.4791,130.426,5760900.0],["2022-07-06",131.1561,132.9408,130.6693,131.6428,5485200.0],["2022-07-07",130.9578,131.769,130.3359,131.5978,6623400.0],["2022-07-08",131.5887,132.3279,130.3088,130.7144,4294200.0],["2022-07-11",130.8316,132.1205,130.4079,131.6338,5482900.0],["2022-07-12",131.4716,132.427,130.1285,130.4711,5204400.0],["2022-07-13",130.1646,132.463,129.9843,131.3273,5075600.0],["2022-07-14",129.5787,131.1741,129.3173,130.9397,4867000.0],["2022-07-15",131.0029,131.3274,129.8852,130.7595,6264600.0],["2022-07-18",130.6423,130.7775,129.0469,129.1731,6047500.0],["2022-07-19",130.3088,130.7054,129.4706,129.8311,5943600.0],["2022-07-20",129.795,129.9933,126.7665,127.5867,8635300.0],["2022-07-21",127.5531,128.2426,126.0562,127.7074,8310200.0],["2022-07-22",127.6983,129.8847,127.6167,129.7486,5292700.0],["2022-07-25",129.549,131.0186,129.304,130.6286,5262100.0],["2022-07-26",129.4492,131.0822,128.5602,130.8826,5375700.0],["2022-07-27",130.5288,132.6426,130.2113,132.1255,5500000.0],["2022-07-28",132.5791,134.8199,131.6174,134.3209,7115700.0],["2022-07-29",128.3061,129.2768,125.4031,126.02,18694700.0],["2022-08-01",125.5029,130.5832,125.4394,129.6397,12590000.0],["2022-08-02",129.8302,130.3836,128.6146,128.7779,7495000.0],["2022-08-03",128.5148,131.7898,127.8344,131.436,6811000.0],["2022-08-04",131.4088,132.8694,130.6467,131.2273,6124700.0],["2022-08-05",130.4109,131.3997,129.5218,131.2909,4580300.0],["2022-08-08",131.5721,132.8784,131.2999,131.7898,4486800.0],["2022-08-09",132.062,132.3976,131.0822,131.4814,3977300.0],["2022-08-10",132.3523,132.9057,131.8987,132.7242,4641300.0],["2022-08-11",133.1869,133.6224,131.4814,131.7807,5954300.0],["2022-08-12",132.3704,133.1143,131.5086,133.0599,5038700.0],["2022-08-15",133.2413,134.965,133.1325,134.7745,6008000.0],["2022-08-16",134.5931,136.6252,134.5931,136.0174,7093000.0],["2022-08-17",135.2644,135.8541,135.0648,135.3914,4834600.0],["2022-08-18",135.0557,136.0718,134.7382,135.8722,3829000.0],["2022-08-19",135.3642,136.6524,134.9196,135.8359,6502500.0],["2022-08-22",135.1555,136.1988,135.0285,135.4731,6380700.0],["2022-08-23",134.6566,134.6656,132.2978,132.8603,5268200.0],["2022-08-24",133.0055,133.5951,131.6537,132.2888,5903200.0],["2022-08-25",131.7535,132.2525,131.0822,132.1799,5097600.0],["2022-08-26",132.4521,132.9329,128.8414,129.0863,6086600.0],["2022-08-29",128.1882,129.4492,127.9342,128.542,5272100.0],["2022-08-30",129.1952,129.1952,126.9272,127.1721,5203700.0],["2022-08-31",127.3717,127.8072,125.0674,125.14,8406900.0],["2022-09-01",125.0402,126.7911,124.0695,126.6822,7446500.0],["2022-09-02",127.3899,128.0521,123.879,124.4324,7077800.0],["2022-09-06",123.2712,125.14,122.7359,123.0444,8217200.0],["2022-09-07",123.4072,124.9767,123.3981,124.9041,6609400.0],["2022-09-08",124.2963,125.6389,123.4344,125.0674,7380500.0],["2022-09-09",125.1491,127.9977,124.5594,126.9726,6434300.0],["2022-09-12",126.4736,128.6418,126.2014,128.0068,5818700.0],["2022-09-13",127.7164,128.3061,125.0674,125.3577,6350200.0],["2022-09-14",125.7932,126.7004,124.895,125.6571,6137800.0],["2022-09-15",125.902,126.0018,123.9606,124.6863,5320700.0],["2022-09-16",124.6864,126.1561,124.387,125.4485,9321500.0],["2022-09-19",125.3759,125.6118,124.4959,125.1854,6056000.0],["2022-09-20",124.6591,125.1672,123.8608,124.7408,5589800.0],["2022-09-21",125.267,125.3758,123.1169,123.135,6413900.0],["2022-09-22",123.1441,124.3507,122.6905,123.5705,5061600.0],["2022-09-23",123.0897,123.8336,121.5202,122.9989,6523600.0],["2022-09-26",122.999,124.1239,122.4637,123.1169,7396400.0],["2022-09-27",123.3437,124.2328,119.4881,119.733,7722200.0],["2022-09-28",120.6765,120.6765,119.0163,119.733,10455100.0],["2022-09-29",119.6332,119.6332,116.3582,116.7574,7128500.0],["2022-09-30",117.0296,117.0659,114.4985,114.5348,9431900.0],["2022-10-03",115.4419,117.1203,114.9248,116.585,8477700.0],["2022-10-04",117.1203,118.726,116.7574,118.0275,7211600.0],["2022-10-05",117.211,118.0184,116.204,117.211,5071100.0],["2022-10-06",116.9298,117.084,114.6255,114.7434,5530800.0],["2022-10-07",114.7616,114.8341,112.2758,112.7385,6095400.0],["2022-10-10",111.922,112.7203,110.8424,112.2758,6923300.0],["2022-10-11",112.2123,114.0358,112.1306,112.7022,5516200.0],["2022-10-12",113.2556,114.1355,112.8655,112.8836,6823500.0],["2022-10-13",112.049,114.9884,111.5138,114.5892,6910500.0],["2022-10-14",114.9883,115.2333,113.1921,113.4733,5516800.0],["2022-10-17",114.317,116.3764,114.1809,115.5236,6664600.0],["2022-10-18",117.3289,118.0003,115.8139,116.458,7114200.0],["2022-10-19",119.4246,120.6584,117.4922,117.5376,9993700.0],["2022-10-20",117.5129,118.5636,115.7404,116.0237,8168000.0],["2022-10-21",115.6126,117.8144,115.5577,117.4764,6394600.0],["2022-10-24",118.3078,119.1758,117.2663,118.1982,6946000.0],["2022-10-25",118.4083,119.8519,117.3759,119.5595,6776000.0],["2022-10-26",119.3676,121.1218,119.1392,120.4001,6612800.0],["2022-10-27",120.601,121.6243,120.1442,120.4914,6676700.0],["2022-10-28",121.67,123.8079,121.4416,123.543,6996400.0],["2022-10-31",123.5247,123.9541,122.6658,123.0404,8346300.0],["2022-11-01",123.0679,124.5114,122.2821,123.2323,6428300.0],["2022-11-02",123.0862,124.749,121.3411,121.4599,7318100.0],["2022-11-03",120.3544,121.1858,119.6509,120.6285,5204000.0],["2022-11-04",121.8071,123.342,121.0761,122.8303,5555400.0],["2022-11-07",123.6618,125.3429,123.3968,124.7124,6746800.0],["2022-11-08",125.0048,125.6444,124.0729,124.9957,5266200.0],["2022-11-09",125.0505,126.0555,124.5663,124.6942,5690700.0],["2022-11-10",127.4168,129.3994,126.2656,128.9883,8068700.0],["2022-11-11",129.0066,129.3995,127.0971,128.7964,7175200.0],["2022-11-14",128.3761,131.1628,128.1477,128.8056,8516200.0],["2022-11-15",129.8197,130.8339,127.6361,128.3579,7732400.0],["2022-11-16",129.2807,130.5689,128.8056,129.4999,6193700.0],["2022-11-17",128.9243,129.4542,127.7823,128.705,5186300.0],["2022-11-18",129.6644,130.4319,129.0705,130.2583,5671400.0],["2022-11-21",130.7059,132.652,130.4958,131.912,6377200.0],["2022-11-22",132.8713,133.2002,132.3323,133.0449,5372900.0],["2022-11-23",133.3007,133.9677,132.9992,133.8032,4296000.0],["2022-11-25",134.1138,134.4884,133.7575,134.0499,2411100.0],["2022-11-28",133.7484,134.6164,133.52,133.9403,6628200.0],["2022-11-29",133.1637,133.4469,132.049,132.917,5634200.0],["2022-11-30",133.0723,136.2792,132.5972,136.2792,12396800.0],["2022-12-01",136.6172,137.3756,135.7401,136.3614,6927400.0],["2022-12-02",135.6487,137.7501,135.2924,137.6039,4938300.0],["2022-12-05",135.8681,136.7452,135.4661,136.2152,5402500.0],["2022-12-06",136.7908,137.1197,135.4752,136.3888,6866700.0],["2022-12-07",136.1421,137.4395,136.1421,137.2659,6175500.0],["2022-12-08",136.5533,138.3075,136.1421,138.2527,5187100.0],["2022-12-09",137.6862,138.8283,137.2477,137.8872,5868200.0],["2022-12-12",138.1613,139.3856,137.9968,139.3033,6142400.0],["2022-12-13",140.1622,140.9114,137.7684,139.0932,7680600.0],["2022-12-14",139.5957,141.1032,139.0292,139.6414,7385600.0],["2022-12-15",138.6181,138.8739,136.8091,138.0608,7117200.0],["2022-12-16",137.3756,138.0243,136.1513,137.4487,19966400.0],["2022-12-19",137.2476,138.3075,136.3523,137.4121,5881800.0],["2022-12-20",136.4254,137.8689,136.3797,137.4669,5646100.0],["2022-12-21",137.7319,139.4495,137.7045,138.7277,5024700.0],["2022-12-22",138.079,139.2485,137.8506,139.0475,5904900.0],["2022-12-23",139.1572,139.7145,138.5724,139.4404,3401800.0],["2022-12-27",139.5135,140.9936,139.477,140.6555,4215100.0],["2022-12-28",140.957,141.2951,138.7826,138.8374,4197500.0],["2022-12-29",139.614,140.0068,139.0018,139.413,3809100.0],["2022-12-30",139.2668,139.4952,137.4486,138.4719,4532000.0],["2023-01-03",137.9146,138.609,136.2426,138.4811,6447300.0],["2023-01-04",138.8648,140.1439,138.1704,139.0841,7313400.0],["2023-01-05",139.0658,139.3125,137.1654,137.3573,5373800.0],["2023-01-06",138.7369,141.1215,138.6455,140.6281,7882200.0],["2023-01-09",140.1896,141.4321,138.8739,138.9104,5727000.0],["2023-01-10",138.9653,139.5135,137.9055,138.7734,4716400.0],["2023-01-11",139.1663,139.3856,136.4528,137.6497,8691300.0],["2023-01-12",138.5998,138.6272,136.6081,136.873,7801600.0],["2023-01-13",136.6903,138.0059,136.5167,137.8506,5535800.0],["2023-01-17",137.7684,138.9927,137.4121,137.4487,9611800.0],["2023-01-18",136.736,136.9827,133.4286,133.7667,10461200.0],["2023-01-19",131.756,134.4314,130.7722,130.9377,12683700.0],["2023-01-20",130.8458,131.6089,128.8507,131.4434,8603300.0],["2023-01-23",131.8019,132.1145,129.3472,129.6782,7473100.0],["2023-01-24",129.3472,130.901,128.5382,130.3861,6822500.0],["2023-01-25",129.0714,130.3217,127.5452,130.2942,6902600.0],["2023-01-26",130.3034,130.3126,129.3932,129.7701,5398600.0],["2023-01-27",129.6966,129.9632,128.06,129.2369,6870800.0],["2023-01-30",129.5954,130.6619,128.9703,129.6414,6369300.0],["2023-01-31",129.8437,130.9837,129.4116,130.901,9373400.0],["2023-02-01",130.6252,132.4823,129.954,131.6457,7207900.0],["2023-02-02",130.7079,131.2043,129.8253,130.7079,6444300.0],["2023-02-03",131.2687,131.8204,129.7885,131.1124,5993100.0],["2023-02-06",130.5608,131.14,129.6414,129.9999,6108100.0],["2023-02-07",128.6852,129.4391,127.5912,128.7312,6278300.0],["2023-02-08",127.8486,128.2899,127.251,127.3981,7123800.0],["2023-02-09",127.6831,128.0968,125.9547,126.0007,6547400.0],["2023-02-10",125.9087,127.1499,124.879,127.1131,8108900.0],["2023-02-13",127.7383,129.1266,127.5544,128.7772,5081600.0],["2023-02-14",128.8415,128.9335,127.4441,128.0509,5253500.0],["2023-02-15",127.8946,128.0876,126.9384,127.7567,5530300.0],["2023-02-16",126.3133,127.0579,125.541,126.0834,7595700.0],["2023-02-17",125.5777,128.7496,125.5777,128.722,8034700.0],["2023-02-21",127.6739,129.5311,127.6739,128.6301,6899500.0],["2023-02-22",128.6944,130.1654,128.6025,129.1725,6126300.0],["2023-02-23",128.9243,129.7609,127.8854,128.7588,5835400.0],["2023-02-24",127.7291,128.1888,126.9476,128.0325,5260700.0],["2023-02-27",128.3543,129.145,127.3614,127.9222,5820900.0],["2023-02-28",127.2878,127.4165,126.2121,126.4695,6709900.0],["2023-03-01",126.92,127.1775,125.5042,126.5615,7101800.0],["2023-03-02",126.8741,129.1082,126.6718,128.6485,5924600.0],["2023-03-03",129.8069,129.8529,128.6853,129.5863,5259400.0],["2023-03-06",129.384,129.7609,128.6577,129.0346,4943100.0],["2023-03-07",129.1082,129.2828,126.2673,126.4695,5606800.0],["2023-03-08",126.1386,126.5891,125.587,126.488,5518800.0],["2023-03-09",127.012,127.3889,125.1273,125.5594,4467200.0],["2023-03-10",125.9087,126.8649,125.3571,126.1294,5928000.0],["2023-03-13",125.9914,129.9264,125.9914,127.0028,8337100.0],["2023-03-14",127.1407,128.814,126.3224,128.5749,9219700.0],["2023-03-15",127.6188,130.6895,127.6188,130.3953,8823500.0],["2023-03-16",130.4965,131.5813,130.1931,131.3699,7063400.0],["2023-03-17",131.0113,131.8295,130.1195,131.4066,16018800.0],["2023-03-20",131.9307,133.6775,131.6824,133.4293,8379200.0],["2023-03-21",133.227,133.5212,131.3239,132.4639,7753200.0],["2023-03-22",132.4271,133.9993,132.2341,132.3812,5729100.0],["2023-03-23",132.611,133.42,131.6456,132.1973,5788400.0],["2023-03-24",132.6662,134.9278,132.6662,134.8911,6144800.0],["2023-03-27",135.0474,135.5346,134.1096,134.1831,5917200.0],["2023-03-28",134.7347,134.983,134.0452,134.56,4213800.0],["2023-03-29",135.222,135.4151,134.4681,134.9738,4987700.0],["2023-03-30",135.0749,135.645,134.5049,135.5622,4117700.0],["2023-03-31",135.8288,136.7022,135.6725,136.7022,7685900.0],["2023-04-03",136.4632,137.971,135.2312,137.4561,5721700.0],["2023-04-04",137.9802,139.4787,137.9802,138.1181,6714300.0],["2023-04-05",139.1294,140.0672,138.9639,139.065,6094800.0],["2023-04-06",139.6258,140.628,139.2121,139.9476,5399700.0],["2023-04-10",139.4236,139.4419,137.4561,138.7892,4891800.0],["2023-04-11",139.065,139.2305,138.3847,138.5134,6311800.0],["2023-04-12",138.1916,140.1223,137.8422,138.8904,6137900.0],["2023-04-13",138.7341,139.6259,137.7412,139.534,5489500.0],["2023-04-14",139.1478,139.3684,138.3755,138.826,4478800.0],["2023-04-17",138.9823,139.2581,138.2192,138.872,4296400.0],["2023-04-18",138.8076,139.3684,137.9986,139.0191,4158400.0],["2023-04-19",138.9823,139.6534,138.5594,139.0466,3837600.0],["2023-04-20",139.1123,140.0282,139.1123,139.5564,5370900.0],["2023-04-21",143.3402,146.2728,142.9331,144.3856,14876900.0],["2023-04-24",143.5992,145.4773,143.5992,144.6446,8109800.0],["2023-04-25",144.7926,146.1156,144.1265,144.6816,8341800.0],["2023-04-26",143.6733,144.3208,142.7851,143.0072,4843700.0],["2023-04-27",143.6733,144.8852,143.405,144.7557,4805600.0],["2023-04-28",144.5799,145.5883,144.0988,144.6724,5754700.0],["2023-05-01",144.3485,145.616,144.1358,144.8481,3844600.0],["2023-05-02",144.8666,145.1812,144.0155,144.7186,5262900.0],["2023-05-03",144.9129,145.7733,143.7935,144.5336,5775000.0],["2023-05-04",144.4133,144.8759,143.4789,143.8675,4892600.0],["2023-05-05",143.7657,144.6076,143.1089,144.3486,3989200.0],["2023-05-08",143.7195,144.071,143.2754,143.6732,4950700.0],["2023-05-09",144.1821,144.3023,142.082,142.2023,4472100.0],["2023-05-10",141.9617,142.7666,141.0273,142.4983,4754900.0],["2023-05-11",143.2199,143.2939,141.9062,142.8314,3495300.0],["2023-05-12",143.1182,144.3671,142.8314,144.2838,5252900.0],["2023-05-15",144.8852,145.0147,143.0626,144.3301,5414900.0],["2023-05-16",144.2006,145.172,143.3309,144.0803,5591500.0],["2023-05-17",144.5614,144.8389,142.378,143.4697,4286900.0],["2023-05-18",141.8322,142.1468,140.2503,141.1106,6997600.0],["2023-05-19",141.0551,141.8415,140.4723,141.7027,4754100.0],["2023-05-22",141.0828,141.1754,137.6876,137.9929,7876200.0],["2023-05-23",137.6506,137.7339,136.0594,136.5035,6116000.0],["2023-05-24",136.5405,137.1048,135.1528,135.3748,5755400.0],["2023-05-25",134.5977,135.2638,133.543,134.5051,6510300.0],["2023-05-26",134.4497,135.0787,133.8946,134.5144,4716400.0],["2023-05-30",133.0897,133.2562,131.6928,132.4606,5561000.0],["2023-05-31",132.4421,133.2007,131.2764,131.8315,19854800.0],["2023-06-01",132.5254,133.3302,131.7852,133.1822,6091100.0],["2023-06-02",133.6911,135.6986,133.58,135.5506,6124400.0],["2023-06-05",135.1158,136.781,134.8197,135.014,4753700.0],["2023-06-06",135.1343,135.3563,132.8029,133.6725,4635900.0],["2023-06-07",133.2285,134.2554,132.7289,133.9594,6194400.0],["2023-06-08",134.4589,135.6708,134.0704,135.4766,4863700.0],["2023-06-09",134.7734,135.7911,133.8946,135.5876,5569500.0],["2023-06-12",135.9946,136.0039,133.7281,134.5237,5354000.0],["2023-06-13",133.691,134.7735,133.4783,134.1999,5321200.0],["2023-06-14",134.4312,135.8929,133.9871,135.4581,5693300.0],["2023-06-15",136.1519,137.8171,135.5691,137.3361,5863000.0],["2023-06-16",137.7709,138.8533,137.7524,138.3445,11244900.0],["2023-06-20",138.5387,139.0291,137.0215,137.0678,5340700.0],["2023-06-21",137.1603,138.4,136.7995,138.252,4649700.0],["2023-06-22",139.0938,139.7877,138.2889,138.7238,6666800.0],["2023-06-23",139.0013,139.2603,136.8828,137.3453,13843300.0],["2023-06-26",137.0123,137.8172,135.7356,137.4841,4353100.0],["2023-06-27",137.3268,138.9273,137.2806,138.7885,5445400.0],["2023-06-28",138.1502,139.0476,136.8828,138.7608,6733300.0],["2023-06-29",137.3638,138.4925,136.0872,138.1965,7343000.0],["2023-06-30",138.6128,140.6851,138.5757,140.3798,7058300.0],["2023-07-03",140.1392,141.1106,139.2049,141.0829,3996100.0],["2023-07-05",140.278,141.0459,140.1022,140.8423,8279800.0],["2023-07-06",139.8802,140.7961,139.4731,140.611,7958300.0],["2023-07-07",140.352,140.5463,137.6136,137.6599,9169500.0],["2023-07-10",137.7894,139.0661,137.6044,137.7154,5529200.0],["2023-07-11",137.5951,137.8912,135.9576,136.9938,5150300.0],["2023-07-12",136.9475,138.215,136.5867,137.7061,6764600.0],["2023-07-13",137.8449,138.326,137.1048,137.7986,5561400.0],["2023-07-14",138.0947,139.3529,137.5951,138.8163,6128900.0],["2023-07-17",138.4462,138.918,137.8171,137.8356,4625300.0],["2023-07-18",137.5118,139.2141,137.2713,138.0947,5351200.0],["2023-07-19",138.3537,139.5286,137.7154,139.0383,6203600.0],["2023-07-20",139.2255,140.3426,137.9128,140.1657,6445400.0],["2023-07-21",140.715,143.061,140.2961,142.3721,9938400.0],["2023-07-24",142.2883,143.3217,141.7856,142.8283,5549500.0],["2023-07-25",142.8841,143.2379,141.9252,143.1634,5883800.0],["2023-07-26",142.549,144.1502,142.3348,143.3124,7013800.0],["2023-07-27",143.5172,143.9268,141.4318,141.6087,7191600.0],["2023-07-28",143.9827,146.608,143.9268,145.6118,9397300.0],["2023-07-31",145.6025,146.7941,144.355,145.5094,7955200.0],["2023-08-01",145.1185,146.3194,145.1091,145.4629,5718800.0],["2023-08-02",145.2022,146.8407,145.2022,145.7794,5636000.0],["2023-08-03",145.9377,146.8128,145.4256,146.1611,5792700.0],["2023-08-04",146.5614,146.8407,144.4388,144.5598,4785900.0],["2023-08-07",144.9229,146.3007,144.7554,146.0866,4107400.0],["2023-08-08",146.4218,146.7476,145.7236,146.2449,4625500.0],["2023-08-09",146.4497,147.1759,145.947,146.0587,4293200.0],["2023-08-10",146.3194,147.4459,145.044,145.3326,4307800.0],["2023-08-11",145.6304,146.5893,145.0346,146.1797,3862300.0],["2023-08-14",146.2822,146.6545,144.7647,145.0347,4297600.0],["2023-08-15",145.0346,145.2022,143.7965,144.1037,6921100.0],["2023-08-16",144.0757,144.9788,142.3162,142.6328,6356800.0],["2023-08-17",142.6328,142.9586,141.3108,141.6087,6419500.0],["2023-08-18",141.1525,142.3349,140.7336,142.009,5448200.0],["2023-08-21",141.5901,142.2325,140.8174,141.2922,4504700.0],["2023-08-22",140.9663,141.6459,140.5101,141.348,4195600.0],["2023-08-23",141.9439,142.8841,141.9439,142.67,4522500.0],["2023-08-24",142.0183,144.0013,141.9532,142.009,4088900.0],["2023-08-25",142.8097,143.4427,141.9346,142.94,3541500.0],["2023-08-28",143.0983,143.7127,142.4838,143.1634,3614700.0],["2023-08-29",143.3217,143.4055,141.5342,143.2472,4034600.0],["2023-08-30",143.4613,144.1781,143.0982,143.4054,3712200.0],["2023-08-31",143.4799,144.4481,143.21,143.6848,5451400.0],["2023-09-01",144.2061,144.5598,142.9586,143.843,4126300.0],["2023-09-05",143.182,144.1595,141.8787,141.9159,5097000.0],["2023-09-06",141.7763,141.9252,141.078,141.6366,3877400.0],["2023-09-07",141.9625,143.5451,141.8507,142.9865,4824800.0],["2023-09-08",142.8283,142.8655,141.8322,142.3721,3384700.0],["2023-09-11",142.7445,144.3923,142.5117,144.0664,4288500.0],["2023-09-12",144.2899,144.4388,141.106,141.5342,4537800.0],["2023-09-13",141.4876,142.9865,141.1897,142.521,4040600.0],["2023-09-14",143.2286,144.2247,142.7817,144.0851,4606800.0],["2023-09-15",143.3962,144.5971,142.6514,142.8748,10262400.0],["2023-09-18",143.7872,143.8151,142.9121,143.4148,3536500.0],["2023-09-19",143.1354,143.424,141.2642,142.9958,4704200.0],["2023-09-20",143.1541,144.0944,142.7724,142.8748,5446400.0],["2023-09-21",142.8562,143.0982,141.5715,141.6366,5096400.0],["2023-09-22",141.9159,142.7538,140.9291,141.1153,6327000.0],["2023-09-25",140.7429,140.836,139.663,140.2588,5527000.0],["2023-09-26",139.6258,139.9795,138.5179,139.0113,6366500.0],["2023-09-27",139.1044,139.3651,136.507,137.168,5403700.0],["2023-09-28",137.6149,137.7638,135.6226,136.237,6237100.0],["2023-09-29",136.4232,136.6374,134.822,135.7902,6683300.0],["2023-10-02",134.7847,135.5481,133.9655,135.1664,5153800.0],["2023-10-03",135.1478,136.3767,134.9989,135.4457,4670600.0],["2023-10-04",135.5388,136.2091,134.9244,135.8926,4727800.0],["2023-10-05",135.6226,136.0043,133.77,133.8724,5205700.0],["2023-10-06",133.6862,134.5799,131.6847,134.1424,7406700.0],["2023-10-09",133.4628,134.0307,131.8243,133.4628,5062200.0],["2023-10-10",134.04,135.1944,133.7979,134.7848,5988900.0],["2023-10-11",135.1199,135.5109,132.718,133.1276,5469100.0],["2023-10-12",132.9321,133.9934,131.8801,133.4255,5965600.0],["2023-10-13",133.3045,135.0175,133.3045,134.701,7078900.0],["2023-10-16",135.7902,136.9073,135.4178,135.9857,6509800.0],["2023-10-17",136.0229,136.6839,135.213,136.1626,6160100.0],["2023-10-18",139.7003,140.8547,138.4993,139.6723,10508500.0],["2023-10-19",140.1604,140.7881,137.8839,138.8863,8146000.0],["2023-10-20",139.6357,140.4133,138.5771,138.6989,7284200.0],["2023-10-23",138.5209,140.0573,138.2399,138.7926,5981800.0],["2023-10-24",138.7645,140.5913,138.7177,140.4321,6322000.0],["2023-10-25",140.1885,141.6406,139.7013,141.0878,6172900.0],["2023-10-26",141.5095,141.8186,140.2822,140.3384,7582100.0],["2023-10-27",139.5702,140.4789,137.0407,137.8651,8131800.0],["2023-10-30",138.5584,140.1042,138.2211,139.8325,5412800.0],["2023-10-31",140.0199,140.7693,139.2517,140.5539,6762100.0],["2023-11-01",141.1628,141.1628,139.7857,140.1604,5896900.0],["2023-11-02",140.0948,142.0715,139.5046,141.8748,5859200.0],["2023-11-03",142.2027,142.6711,140.1697,140.5913,6587700.0],["2023-11-06",140.863,141.6968,140.6195,141.4064,6480800.0],["2023-11-07",141.3876,141.6968,140.6382,141.0785,6003800.0],["2023-11-08",141.4251,141.65,140.0667,140.5351,4832600.0],["2023-11-09",140.2822,140.8537,139.7013,140.8537,6581500.0],["2023-11-10",141.3127,141.8748,140.4508,141.8467,5387200.0],["2023-11-13",141.8842,143.2426,141.8842,142.8304,6297500.0],["2023-11-14",142.9147,143.8047,142.0996,142.5118,7982600.0],["2023-11-15",142.4556,142.7648,140.8817,141.856,7672600.0],["2023-11-16",142.3901,143.2332,141.753,143.177,7590500.0],["2023-11-17",143.074,143.1864,141.3595,141.5282,8495600.0],["2023-11-20",140.7225,141.4907,140.2073,140.7787,6856500.0],["2023-11-21",140.3853,140.5351,139.4297,140.1604,7310400.0],["2023-11-22",140.6194,141.9123,140.6194,141.4813,4372700.0],["2023-11-24",141.6312,142.1559,141.4907,141.8186,2132500.0],["2023-11-27",141.9498,142.0622,141.219,141.6874,6021300.0],["2023-11-28",141.6031,143.1208,141.6031,142.6711,6110400.0],["2023-11-29",142.6711,142.821,141.4532,141.5844,5342700.0],["2023-11-30",141.3689,143.9265,140.6007,143.8234,9771300.0],["2023-12-01",143.6454,143.7953,142.6149,143.0177,5685400.0],["2023-12-04",142.184,142.896,142.0809,142.4556,6578300.0],["2023-12-05",142.5306,142.9709,136.947,137.4904,11895800.0],["2023-12-06",137.7246,137.8651,136.4411,137.3873,7610000.0],["2023-12-07",137.3124,137.8089,136.7971,137.2468,6119600.0],["2023-12-08",136.7035,137.0033,135.3919,135.9821,6385300.0],["2023-12-11",135.6542,136.6566,135.5136,136.6098,8471200.0],["2023-12-12",136.6472,136.9939,135.9165,136.7222,6069200.0],["2023-12-13",136.6473,139.261,136.2632,139.1955,9055500.0],["2023-12-14",139.083,139.1674,135.2607,135.5231,10565200.0],["2023-12-15",134.1365,135.1389,133.4995,134.8673,14550000.0],["2023-12-18",135.064,138.1743,135.0453,136.9377,8421800.0],["2023-12-19",136.4693,137.0969,136.207,136.9377,5233600.0],["2023-12-20",136.3756,136.844,134.7548,134.8204,7663800.0],["2023-12-21",135.3919,135.6448,134.0897,135.1483,6104700.0],["2023-12-22",135.3732,136.4318,135.1764,136.1039,4413800.0],["2023-12-26",135.9259,136.9377,135.8135,136.7222,3634900.0],["2023-12-27",136.4505,137.0688,136.1788,136.8346,4569400.0],["2023-12-28",136.7784,136.7877,135.879,136.5254,5023000.0],["2023-12-29",136.7784,137.6778,136.5254,137.2843,5300900.0],["2024-01-02",137.1157,139.973,137.0688,139.3453,7238400.0],["2024-01-03",138.9706,139.7763,137.8838,138.5022,7697500.0],["2024-01-04",138.6989,139.8419,138.4366,139.261,7067400.0],["2024-01-05",139.3266,139.4671,137.2937,138.1087,5294200.0],["2024-01-08",138.5678,139.514,138.3242,139.2985,8255300.0],["2024-01-09",139.1861,139.9636,138.6989,139.87,9786800.0],["2024-01-10",139.9168,140.5257,139.8325,140.4695,8591100.0],["2024-01-11",140.5726,141.2752,139.8606,141.0035,6659400.0],["2024-01-12",141.4157,141.7436,140.4227,141.0878,5684700.0],["2024-01-16",140.6663,141.931,139.4765,140.329,8120100.0],["2024-01-17",139.7388,141.0878,139.5983,140.4695,6541400.0],["2024-01-18",139.7446,139.9048,138.5096,139.6597,6526200.0],["2024-01-19",139.7635,140.1123,138.8773,139.1224,7848100.0],["2024-01-22",138.5567,139.7257,137.9062,139.3957,11084100.0],["2024-01-23",144.3452,147.4469,144.1378,145.1654,19101600.0],["2024-01-24",145.1183,145.4011,143.3836,143.4119,11592700.0],["2024-01-25",143.6759,146.7493,143.3553,146.7115,10352500.0],["2024-01-26",146.8906,147.2206,146.4475,147.2018,8356600.0],["2024-01-29",147.7108,148.3236,146.5041,147.2206,8987400.0],["2024-01-30",147.3903,148.8799,146.9001,148.4745,7794700.0],["2024-01-31",148.9459,149.4267,147.7297,148.1445,8870000.0],["2024-02-01",147.7957,150.1809,147.6543,150.0677,7601100.0],["2024-02-02",149.8698,150.4637,148.5122,149.0401,7937700.0],["2024-02-05",149.1156,149.898,148.5405,149.1533,6931900.0],["2024-02-06",149.2475,149.964,148.8327,149.8603,6185400.0],["2024-02-07",149.9923,150.6805,149.6529,150.0111,7209300.0],["2024-02-08",149.7095,149.9923,148.7384,149.5586,6121600.0],["2024-02-09",149.2004,149.2758,147.9748,148.4085,5978000.0],["2024-02-12",148.3519,148.5876,146.589,148.1162,5482000.0],["2024-02-13",148.7196,149.8698,146.5795,147.3243,6046800.0],["2024-02-14",147.2206,147.2206,146.0422,146.721,5727300.0],["2024-02-15",147.3526,148.4085,147.2112,148.022,6249200.0],["2024-02-16",148.0502,149.3795,147.7014,148.4933,6617600.0],["2024-02-20",149.6152,150.6428,149.0778,149.4361,6622100.0],["2024-02-21",150.0772,151.2179,150.0772,151.2179,7121000.0],["2024-02-22",150.3317,151.8684,149.5492,151.3687,6619500.0],["2024-02-23",151.4064,152.4812,150.9916,151.8118,5486500.0],["2024-02-26",151.8118,151.9438,150.9068,151.0482,4531900.0],["2024-02-27",150.2846,150.6523,149.8603,150.1809,3868200.0],["2024-02-28",149.964,150.9539,149.5586,150.8879,3802900.0],["2024-02-29",150.7748,150.9445,149.125,149.8415,8348100.0],["2024-03-01",149.0024,149.9263,148.5876,149.7566,4819800.0],["2024-03-04",148.7102,150.6146,148.6442,150.426,3841600.0],["2024-03-05",150.3317,150.8314,149.6906,150.1997,4481600.0],["2024-03-06",150.5391,150.8314,149.8132,150.4354,5405700.0],["2024-03-07",150.7936,151.6987,150.3411,151.4253,4783900.0],["2024-03-08",150.6994,152.0192,149.2287,151.1707,5080200.0],["2024-03-11",152.1041,153.3108,151.6139,152.3021,5170900.0],["2024-03-12",152.5566,153.2166,152.0004,152.6603,4229100.0],["2024-03-13",153.0845,153.4145,152.0946,153.0091,5410500.0],["2024-03-14",152.9526,153.3108,151.9061,152.2549,5848100.0],["2024-03-15",151.5007,152.2549,151.1236,152.1418,10956900.0],["2024-03-18",152.2361,153.4051,151.7836,151.9815,6086300.0],["2024-03-19",152.5378,152.8866,151.9438,152.566,6148100.0],["2024-03-20",152.7357,153.1034,152.2266,152.7169,4870300.0],["2024-03-21",152.8111,153.16,151.8967,152.5943,5211500.0],["2024-03-22",152.9148,153.1128,152.2266,152.4057,6393200.0],["2024-03-25",151.9438,152.4058,150.5863,151.0199,7145600.0],["2024-03-26",151.1802,151.9155,150.9728,151.3593,5842700.0],["2024-03-27",152.1229,153.424,152.1041,153.3014,6599700.0],["2024-03-28",153.4994,153.801,152.4435,152.962,7191500.0],["2024-04-01",152.5189,152.7923,150.6522,151.3876,5971900.0],["2024-04-02",150.5014,151.5102,150.5014,151.3782,6771200.0],["2024-04-03",151.4348,151.6705,146.7681,147.2112,9601800.0],["2024-04-04",147.8994,148.0879,146.5135,146.5512,6801700.0],["2024-04-05",146.4004,148.0691,145.8348,147.164,5121200.0],["2024-04-08",147.0415,147.7297,146.721,147.1075,5476800.0],["2024-04-09",147.3243,147.7769,146.787,147.692,4608100.0],["2024-04-10",146.7398,148.5593,146.7398,148.2388,7784900.0],["2024-04-11",148.531,148.5782,146.8529,146.9189,8209800.0],["2024-04-12",146.3344,147.0415,145.8819,146.4381,6770500.0],["2024-04-15",147.4657,147.8428,146.4381,146.5512,5754000.0],["2024-04-16",146.9284,147.956,146.7587,147.0226,6103300.0],["2024-04-17",147.3526,148.1257,146.8247,147.9748,6621900.0],["2024-04-18",148.342,149.566,147.9815,149.2434,7819300.0],["2024-04-19",147.0516,150.0879,145.6663,150.05,12034200.0],["2024-04-22",150.3251,153.0388,149.2055,152.3272,8926300.0],["2024-04-23",153.4088,153.8073,152.2133,153.238,7707300.0],["2024-04-24",152.9534,154.5285,151.2645,154.2818,7217600.0],["2024-04-25",154.6328,155.9138,153.7884,154.2343,7094600.0],["2024-04-26",154.1869,154.9649,152.2797,153.0388,5659800.0],["2024-04-29",152.9249,153.5132,152.2038,153.3899,4621000.0],["2024-04-30",153.5607,154.9934,153.333,154.8511,8106100.0],["2024-05-01",154.927,155.8379,153.9212,155.0408,7543000.0],["2024-05-02",155.1737,156.0751,154.3197,155.4583,5647500.0],["2024-05-03",155.1737,156.2838,153.8643,156.0466,5581500.0],["2024-05-06",156.3503,156.54,154.908,156.0276,5472400.0],["2024-05-07",156.54,157.5458,156.17,157.2801,6433000.0],["2024-05-08",157.4888,157.8589,156.4926,156.6254,4579400.0],["2024-05-09",156.6065,157.821,156.6065,157.5458,4671100.0],["2024-05-10",157.5932,158.7983,157.2232,158.3143,4879400.0],["2024-05-13",158.3144,159.0734,156.9006,157.3845,5725500.0],["2024-05-14",157.0619,157.5743,155.5627,157.2801,6009800.0],["2024-05-15",156.8531,158.153,156.6729,157.9917,5102700.0],["2024-05-16",158.3903,159.7281,158.0677,159.2727,6793600.0],["2024-05-17",159.0924,159.4055,158.3428,159.0639,4700800.0],["2024-05-20",158.9785,159.2917,158.2574,158.7508,3804600.0],["2024-05-21",159.1778,159.9179,158.7319,159.7376,5147100.0],["2024-05-22",159.415,159.8135,159.0545,159.2253,4536700.0],["2024-05-23",158.7318,159.5099,156.8626,157.0239,4729800.0],["2024-05-24",157.3655,157.802,156.7013,156.8721,3820100.0],["2024-05-28",156.0751,156.3313,153.9592,154.7657,6466200.0],["2024-05-29",154.3292,154.4146,153.1621,153.3804,4360400.0],["2024-05-30",153.3804,154.3767,153.2191,154.2628,4748200.0],["2024-05-31",154.13,156.3408,153.684,156.1225,10341400.0],["2024-06-03",155.5437,157.7356,155.2591,156.2269,5828400.0],["2024-06-04",156.3597,158.5705,155.9897,158.4662,6277000.0],["2024-06-05",158.4662,158.4662,156.54,157.5553,5243300.0],["2024-06-06",157.3465,159.9559,156.6349,159.8515,6302000.0],["2024-06-07",159.7851,160.3259,158.3049,158.5136,4558200.0],["2024-06-10",158.2479,159.1398,157.5837,158.7888,4110600.0],["2024-06-11",158.4282,158.9311,157.5268,158.9121,3947700.0],["2024-06-12",158.9311,159.0639,155.8189,156.7298,5474500.0],["2024-06-13",156.0561,158.4567,156.0561,157.8969,4902200.0],["2024-06-14",157.4984,158.3903,156.7962,158.2574,3695000.0],["2024-06-17",157.3655,160.0792,156.9385,158.9311,6759400.0],["2024-06-18",158.4852,160.0223,158.3998,159.9369,5112600.0],["2024-06-20",159.7566,160.1456,158.3239,159.0924,8483600.0],["2024-06-21",158.9121,160.2405,158.6275,159.6522,14682000.0],["2024-06-24",160.1266,160.7434,158.9121,159.8325,7565200.0],["2024-06-25",160.0033,160.269,157.4129,158.3143,7968200.0],["2024-06-26",157.5553,159.2253,157.1853,158.8837,5164000.0],["2024-06-27",158.9216,159.5004,157.0334,158.0961,5007000.0],["2024-06-28",157.5078,158.6844,156.1605,156.4831,9253100.0],["2024-07-01",157.1188,157.7071,153.9022,154.3956,7638600.0],["2024-07-02",154.2628,155.6481,153.4373,155.5153,5449200.0],["2024-07-03",154.8606,155.8094,154.6423,155.4488,2980500.0],["2024-07-05",155.6196,157.1568,155.1357,156.7583,6509200.0],["2024-07-08",157.4604,158.1436,157.1473,158.0013,5144500.0],["2024-07-09",158.1056,158.229,156.6918,157.1852,4393100.0],["2024-07-10",157.413,158.3808,157.0714,158.2669,5037100.0],["2024-07-11",157.7925,158.1056,156.3503,157.0714,5831500.0],["2024-07-12",157.7166,159.0639,157.5268,158.0866,4684600.0],["2024-07-15",157.9538,158.0961,156.0466,156.1605,5752500.0],["2024-07-16",156.4736,158.5231,156.1889,158.4092,6378300.0],["2024-07-17",159.1683,161.4645,158.7698,160.7719,7982300.0],["2024-07-18",160.1646,162.1761,159.6712,159.823,5926300.0],["2024-07-19",160.3356,161.357,159.5338,160.3261,6597100.0],["2024-07-22",160.2974,161.0324,160.0779,160.6029,6383000.0],["2024-07-23",160.4692,160.7652,158.7606,159.047,4863400.0],["2024-07-24",158.7606,160.6315,158.0542,160.3642,5907000.0],["2024-07-25",160.6697,162.3593,159.2856,159.3142,7338300.0],["2024-07-26",159.6483,161.6243,159.4383,161.4238,5581600.0],["2024-07-29",161.1756,162.7888,160.4692,162.2065,6797800.0],["2024-07-30",154.4365,154.9997,150.8569,154.3506,15746300.0],["2024-07-31",153.501,155.4579,151.9738,153.4533,9660900.0],["2024-08-01",153.5679,158.7511,153.377,158.1593,12532700.0],["2024-08-02",159.8297,162.6074,157.6438,162.3497,11899000.0],["2024-08-05",163.1134,163.1134,159.0947,160.4215,10338800.0],["2024-08-06",160.2688,162.5883,160.2211,160.4501,7454900.0],["2024-08-07",160.9083,163.9152,160.3738,162.2924,8385500.0],["2024-08-08",161.7197,163.7624,161.3188,163.1038,6386900.0],["2024-08-09",162.3879,163.4761,161.9393,162.7888,5377300.0],["2024-08-12",161.7006,161.9393,158.6461,159.2283,7208100.0],["2024-08-13",159.7342,160.1733,158.8942,159.6865,3770000.0],["2024-08-14",158.9324,161.7674,158.2833,161.1279,5476600.0],["2024-08-15",161.7579,161.9679,159.1711,160.2879,9491400.0],["2024-08-16",160.1924,160.6983,159.2188,160.2592,5640800.0],["2024-08-19",160.5361,161.5479,160.5265,160.7652,3885300.0],["2024-08-20",161.0993,162.8079,160.4693,162.6647,4513600.0],["2024-08-21",162.4547,164.0774,161.8915,162.4261,4082000.0],["2024-08-22",163.1134,163.457,161.4524,162.4165,4097300.0],["2024-08-23",162.3211,162.3784,160.6029,161.4811,4771300.0],["2024-08-26",161.0324,163.1993,161.0324,162.6075,6472400.0],["2024-08-27",163.0656,163.3234,161.3952,161.5574,4456400.0],["2024-08-28",161.7197,163.4188,160.9179,161.3761,5644800.0],["2024-08-29",162.0347,162.8461,161.2615,162.302,4413200.0],["2024-08-30",162.4261,164.0679,161.9774,163.7433,7301600.0],["2024-09-03",163.2565,167.0461,163.2183,166.5879,10101400.0],["2024-09-04",165.7384,168.0006,165.7384,167.9052,7517500.0],["2024-09-05",167.9911,168.5256,166.7311,167.4947,6061900.0],["2024-09-06",167.7715,168.9933,167.3706,167.6093,5785700.0],["2024-09-09",167.5615,168.8025,166.7215,168.0579,6450200.0],["2024-09-10",167.9147,169.8525,167.9147,169.7093,6396300.0],["2024-09-11",168.5734,168.9552,165.7384,166.0152,6828200.0],["2024-09-12",165.9961,166.6738,164.6024,165.5856,4838900.0],["2024-09-13",165.4902,166.607,164.9461,166.1679,3918000.0],["2024-09-16",166.7693,169.2511,166.397,169.1843,6892300.0],["2024-09-17",168.602,168.9265,167.3897,167.8861,4757100.0],["2024-09-18",167.0938,167.9052,164.7265,166.0152,5102900.0],["2024-09-19",165.0225,165.2897,162.6361,163.7433,8692000.0],["2024-09-20",163.7147,166.607,163.7052,166.3015,28647500.0],["2024-09-23",166.1011,167.2275,164.7456,165.872,10265000.0],["2024-09-24",165.0225,166.5688,164.7743,165.3661,5422400.0],["2024-09-25",166.1584,166.7406,164.2397,164.4306,8916500.0],["2024-09-26",163.7052,166.6738,163.5715,165.3375,4957200.0],["2024-09-27",165.1465,166.5211,164.7361,165.662,4599500.0],["2024-09-30",165.8338,166.0916,164.8602,165.3279,6296600.0],["2024-10-01",165.3661,166.0915,164.3733,165.1752,7130600.0],["2024-10-02",164.192,164.612,163.3042,164.1061,6212700.0],["2024-10-03",163.5811,163.5811,162.0538,162.3879,4794300.0],["2024-10-04",161.1756,162.3593,160.6124,161.2043,6002800.0],["2024-10-07",161.4715,161.8724,159.2856,159.5242,6325300.0],["2024-10-08",159.2665,160.9274,158.7129,160.517,7473000.0],["2024-10-09",160.727,162.092,160.3642,161.5765,8758800.0],["2024-10-10",161.1279,162.0729,160.7174,161.2711,6932300.0],["2024-10-11",161.7579,163.6193,161.2902,163.3138,7036500.0],["2024-10-14",163.247,164.9843,162.9797,164.6693,5909000.0],["2024-10-15",165.032,166.9602,164.9652,165.6811,7172200.0],["2024-10-16",164.0679,164.7456,163.1229,164.5452,6117000.0],["2024-10-17",164.3543,165.7861,163.9534,164.4497,7045600.0],["2024-10-18",163.5155,165.3494,161.7488,164.4564,8372500.0],["2024-10-21",164.1684,164.6484,161.7391,162.7857,5522500.0],["2024-10-22",161.8544,163.9283,161.8544,162.9394,7511400.0],["2024-10-23",162.7954,163.3906,162.008,162.8242,4837800.0],["2024-10-24",162.6705,163.189,162.2001,162.8626,5861200.0],["2024-10-25",162.1904,162.6513,161.3455,161.5183,4877900.0],["2024-10-28",162.5361,162.901,161.672,162.5553,5753800.0],["2024-10-29",162.1328,162.1328,160.1837,160.5102,5681000.0],["2024-10-30",160.4334,160.6542,159.3484,159.5404,5518100.0],["2024-10-31",159.1563,160.3853,158.513,158.5994,6056500.0],["2024-11-01",158.7243,159.7229,158.417,158.5227,5454800.0],["2024-11-04",159.1179,159.646,158.0233,158.5034,5130200.0],["2024-11-05",157.7833,159.694,157.7833,159.1563,4397400.0],["2024-11-06",159.0123,159.4252,153.4434,154.634,11473700.0],["2024-11-07",155.5077,157.4184,155.0468,156.9,9056700.0],["2024-11-08",157.4857,161.0671,157.3992,161.0287,7506200.0],["2024-11-11",160.3469,161.8064,159.1755,159.4156,6364400.0],["2024-11-12",159.5212,160.4046,158.9739,159.2332,6507500.0],["2024-11-13",159.4444,160.1549,159.0795,159.9437,5412300.0],["2024-11-14",160.0685,161.3455,159.8765,160.4238,7444300.0],["2024-11-15",161.2495,163.7747,160.2317,162.7857,9939400.0],["2024-11-18",162.3729,164.6197,162.104,163.9476,6681000.0],["2024-11-19",163.8899,164.3508,162.901,163.9571,5683700.0],["2024-11-20",163.237,164.2548,162.7569,164.082,7081100.0],["2024-11-21",164.8213,166.5976,163.4387,165.8679,6240400.0],["2024-11-22",167.2121,170.3326,166.9529,169.2572,10609800.0],["2024-11-25",170.4094,171.6961,169.8525,170.323,19357000.0],["2024-11-26",170.1406,172.3106,170.1406,172.1665,6276700.0],["2024-11-27",172.829,173.2419,171.6096,172.2145,5522900.0],["2024-11-29",171.5808,172.4738,171.1776,172.1185,3823700.0],["2024-12-02",171.9841,172.9827,170.9183,172.541,5728200.0],["2024-12-03",171.648,172.4642,168.2203,168.4315,8127300.0],["2024-12-04",167.2313,168.1722,166.5496,168.1338,6823500.0],["2024-12-05",167.8938,169.4301,167.5002,169.0172,5022200.0],["2024-12-06",168.3835,169.6989,166.828,166.8952,5741200.0],["2024-12-09",166.7224,166.8376,163.6403,163.9859,7164300.0],["2024-12-10",163.6307,166.0407,163.1602,165.4166,6219900.0],["2024-12-11",166.1175,166.4824,163.6115,163.8323,5237500.0],["2024-12-12",164.6005,164.9749,163.2466,164.0436,4072800.0],["2024-12-13",163.9668,164.9461,163.3427,164.2452,3884500.0],["2024-12-16",164.6197,165.8967,164.2836,164.322,5943600.0],["2024-12-17",163.8707,165.0997,163.2466,163.5443,6069200.0],["2024-12-18",162.997,163.7651,162.2865,162.3441,7517100.0],["2024-12-19",162.2769,163.3235,160.683,162.4497,8585200.0],["2024-12-20",162.1424,163.1026,160.827,161.3647,21999300.0],["2024-12-23",161.3647,161.96,159.7325,161.4127,6983900.0],["2024-12-24",160.9422,162.4401,160.7502,162.2097,2460800.0],["2024-12-26",161.6048,163.5155,161.3743,163.3811,3629400.0],["2024-12-27",162.6705,163.9571,162.5169,162.7761,4367900.0],["2024-12-30",161.9504,162.2481,160.0685,160.4334,4354500.0],["2024-12-31",160.6926,161.3839,159.9533,160.971,3957600.0],["2025-01-02",161.3935,161.9888,159.3004,159.3676,5401700.0],["2025-01-03",159.6268,159.8669,157.7065,158.5514,5256600.0],["2025-01-06",156.3239,156.9864,154.0483,154.2019,8731700.0],["2025-01-07",155.0277,156.1318,154.3363,154.874,8447400.0],["2025-01-08",154.5764,155.9302,154.1731,155.6422,4974800.0],["2025-01-10",153.7698,154.7876,151.1966,152.2432,8501500.0],["2025-01-13",153.0017,153.7122,152.0992,152.512,6772200.0],["2025-01-14",152.5216,153.693,152.0031,153.3762,5982200.0],["2025-01-15",154.1923,154.73,152.9921,153.2898,8059200.0],["2025-01-16",153.2609,154.1827,152.8001,154.1059,5774400.0],["2025-01-17",153.3762,155.3061,153.2418,154.7108,7262700.0],["2025-01-21",154.5476,155.8822,154.5476,155.2773,13914700.0],["2025-01-22",160.443,161.4415,157.889,158.177,14356700.0],["2025-01-23",157.3513,159.8477,156.8136,159.5308,7614300.0],["2025-01-24",160.2717,160.2717,157.6538,158.5426,6199800.0],["2025-01-27",161.0542,164.1648,160.4649,163.8943,9170800.0],["2025-01-28",163.1698,163.8267,160.465,160.5422,6716300.0],["2025-01-29",161.0542,161.6048,160.2428,160.5809,4850300.0],["2025-01-30",161.7884,161.9043,160.291,161.7208,4136500.0],["2025-01-31",160.3587,160.9576,159.5955,160.349,5464700.0],["2025-02-03",159.8467,163.6238,159.6149,163.0249,8668600.0],["2025-02-04",163.5369,163.5369,160.6292,162.4163,6410900.0],["2025-02-05",162.3777,163.392,160.948,163.2664,7536800.0],["2025-02-06",163.6142,164.1551,162.3197,163.1408,4957900.0],["2025-02-07",163.3437,163.3726,162.1651,162.2617,4535600.0],["2025-02-10",161.9913,162.7544,160.7451,161.8367,7062900.0],["2025-02-11",161.9912,163.8074,160.8417,163.6721,5438100.0],["2025-02-12",162.6288,164.3,162.2617,163.817,6037400.0],["2025-02-13",163.8653,165.5559,163.392,165.2081,6328300.0],["2025-02-14",164.0199,164.2227,156.7844,157.3544,13179500.0],["2025-02-18",157.7988,160.1268,156.6878,159.8081,7075300.0],["2025-02-19",160.4553,161.1991,159.6245,160.832,7910700.0],["2025-02-20",157.6055,162.0782,157.2675,161.5276,6162600.0],["2025-02-21",161.7498,164.7541,160.2814,164.4449,9813700.0],["2025-02-24",164.4353,167.1015,164.0199,164.7444,8564100.0],["2025-02-25",165.4592,168.0385,164.9956,166.7827,7314900.0],["2025-02-26",166.4253,166.7827,164.8506,165.4786,5519000.0],["2025-02-27",165.0439,167.2077,164.8314,166.1258,5467000.0],["2025-02-28",167.6811,168.7147,166.0099,167.9322,10240100.0],["2025-03-03",167.6811,170.299,167.6135,169.6228,7615300.0],["2025-03-04",170.7434,173.8733,167.0339,167.2947,12117600.0],["2025-03-05",167.4879,169.8933,167.1401,168.6761,6989100.0],["2025-03-06",168.9466,169.8643,166.9662,168.7244,6702500.0],["2025-03-07",168.1737,172.8106,168.1351,169.9705,9566700.0],["2025-03-10",170.753,173.8733,169.8546,170.27,11047000.0],["2025-03-11",169.8546,170.0092,166.4639,167.2367,11032300.0],["2025-03-12",163.933,165.9906,162.0685,162.6481,10158800.0],["2025-03-13",162.0009,163.5369,161.5952,162.8607,6609000.0],["2025-03-14",162.0878,162.8607,160.9576,162.2617,6790500.0],["2025-03-17",162.6481,165.2757,162.4163,163.9909,9931700.0],["2025-03-18",164.2904,164.4739,161.885,162.0106,6099900.0],["2025-03-19",162.1651,163.0152,161.431,162.8414,7569200.0],["2025-03-20",163.1505,163.4596,160.3877,161.856,8789200.0],["2025-03-21",161.4599,162.4259,158.5426,161.0252,16027300.0],["2025-03-24",160.7741,161.1991,159.7404,160.0206,6102100.0],["2025-03-25",159.6825,159.7501,156.6878,157.3157,8366700.0],["2025-03-26",157.7988,161.1508,157.451,160.919,7756000.0],["2025-03-27",162.1651,163.2857,160.9576,162.9766,6211700.0],["2025-03-28",163.6238,163.9426,161.9236,162.3197,5479100.0],["2025-03-31",162.3873,165.324,162.3873,164.6285,11520100.0],["2025-04-01",164.7734,165.2371,163.3147,164.7637,7021100.0],["2025-04-02",164.2904,165.0729,162.5902,163.7398,6274500.0],["2025-04-03",168.309,168.8596,164.9279,166.5315,9393300.0],["2025-04-04",165.9326,167.7004,157.9147,158.1851,13454200.0],["2025-04-07",158.0982,159.1029,153.7801,154.7848,15708000.0],["2025-04-08",156.7941,157.7311,151.3844,153.0073,11541100.0],["2025-04-09",152.0123,159.0835,151.3651,156.8037,10670200.0],["2025-04-10",157.364,159.4603,155.2871,158.0016,10581600.0],["2025-04-11",157.8181,162.31,157.0935,161.2378,8602800.0],["2025-04-14",161.3633,164.329,160.1462,163.3823,9877300.0],["2025-04-15",163.392,164.3773,162.5612,162.7448,8765000.0],["2025-04-16",163.5369,163.9136,160.1558,160.7354,5897500.0],["2025-04-17",161.8367,165.8167,161.6628,164.8313,7227100.0],["2025-04-21",165.1395,165.1978,159.6864,161.1152,8062400.0],["2025-04-22",161.2222,164.0508,159.9391,163.1857,7907400.0],["2025-04-23",161.7471,161.9512,158.5491,161.0958,9309200.0],["2025-04-24",156.0121,156.4592,152.2017,155.0692,20077700.0],["2025-04-25",155.4094,157.2757,153.3584,156.5175,12892800.0],["2025-04-28",156.5369,158.0144,155.9051,157.3243,8127000.0],["2025-04-29",156.7799,157.8492,154.7484,157.7228,8266200.0],["2025-04-30",157.9075,158.5977,155.4774,158.0242,12475500.0],["2025-05-01",156.1676,156.8383,154.6026,155.5066,6792800.0],["2025-05-02",156.43,157.2854,155.4288,156.0315,5750200.0],["2025-05-05",156.3912,156.4106,153.6014,154.3888,7576200.0],["2025-05-06",153.6208,155.2441,153.2417,154.797,7703800.0],["2025-05-07",154.5734,155.5746,154.1068,154.8359,6430000.0],["2025-05-08",153.9513,155.526,153.5917,154.2138,7230800.0],["2025-05-09",153.6014,154.6804,153.0085,153.2515,6453200.0],["2025-05-12",153.0279,156.5467,152.3086,156.4009,7378400.0],["2025-05-13",155.5455,156.2259,152.9598,154.2915,7780800.0],["2025-05-14",153.6986,154.7095,153.164,153.6014,5988900.0],["2025-05-15",155.1275,158.3547,154.2624,157.8686,8727300.0],["2025-05-16",158.1019,158.8601,157.3243,158.7143,7100800.0],["2025-05-19",158.899,160.532,158.8407,160.1626,8119900.0],["2025-05-20",160.0071,161.3583,159.9974,161.0083,5576600.0],["2025-05-21",160.2113,161.7179,160.0168,160.8042,6424200.0],["2025-05-22",159.8419,161.5527,159.4336,160.4154,6245600.0],["2025-05-23",160.221,161.5721,158.9087,161.2222,5349800.0],["2025-05-27",160.6487,163.2829,160.6487,163.069,11423800.0],["2025-05-28",162.9621,164.1188,162.3886,162.6802,5385900.0],["2025-05-29",162.0776,164.2646,161.7859,163.8467,4842500.0],["2025-05-30",164.0313,166.2087,163.8855,165.1395,12587500.0],["2025-06-02",164.2938,164.3132,161.5818,163.0885,7574400.0],["2025-06-03",162.1164,162.7288,161.261,162.1845,6223000.0],["2025-06-04",162.029,163.3509,161.2805,161.3096,4939000.0],["2025-06-05",160.8042,160.8139,157.9658,158.2477,10351800.0],["2025-06-06",158.724,160.6195,158.7143,159.4336,5697700.0],["2025-06-09",158.8212,159.4336,157.5381,158.0144,6544200.0],["2025-06-10",158.1408,158.9379,157.3923,158.2866,7680000.0],["2025-06-11",158.0825,158.2186,157.1688,157.577,5960100.0],["2025-06-12",157.4409,158.7435,157.159,158.6171,6509900.0],["2025-06-13",158.2089,158.4713,155.4386,155.7982,7104500.0],["2025-06-16",156.3814,157.4215,155.5357,156.3814,6332000.0],["2025-06-17",155.5844,155.8857,153.8833,154.0874,6809700.0],["2025-06-18",154.1166,154.2138,153.2514,153.6014,7211200.0],["2025-06-20",153.6111,154.8845,153.4362,154.6318,16173400.0],["2025-06-23",154.622,156.6827,154.554,156.5272,6588200.0],["2025-06-24",156.673,157.2174,155.1858,155.876,7470100.0],["2025-06-25",155.3511,155.8565,154.2721,154.5248,5933700.0],["2025-06-26",155.0886,155.0983,152.7752,154.1944,7410400.0],["2025-06-27",154.2429,155.6524,153.8638,155.3899,19257000.0],["2025-06-30",154.8067,155.4288,153.7083,154.8651,11238200.0],["2025-07-01",155.4094,157.9853,154.9234,156.7119,10664900.0],["2025-07-02",156.6341,156.8383,155.3899,156.6925,8848700.0],["2025-07-03",157.266,157.4895,155.3219,156.3328,6999600.0],["2025-07-07",156.3911,156.673,154.8359,156.0121,7225700.0],["2025-07-08",155.0594,155.3122,153.0376,153.475,12034800.0],["2025-07-09",153.6792,153.7764,151.5893,153.1154,18770900.0],["2025-07-10",153.3487,155.1469,152.6488,154.0583,7200500.0],["2025-07-11",153.6306,153.6306,152.0656,152.6585,8053800.0],["2025-07-14",151.2296,151.4435,148.5857,149.4605,11491700.0],["2025-07-15",149.2661,149.7424,147.6525,148.4107,9142600.0],["2025-07-16",148.469,149.4605,148.0122,149.4314,8479000.0],["2025-07-17",149.7327,151.3949,149.5772,151.2685,8320000.0],["2025-07-18",150.5022,152.254,150.3554,151.7941,7337300.0],["2025-07-21",151.7647,152.6161,151.5885,151.7255,6328400.0],["2025-07-22",151.6179,154.9944,151.5983,154.9454,8187000.0],["2025-07-23",154.8475,155.4935,154.319,154.9063,4804800.0],["2025-07-24",155.4837,155.6305,154.6812,155.425,7027400.0],["2025-07-25",153.9863,155.0629,153.6731,154.9259,5799900.0],["2025-07-28",154.2701,154.7203,152.9,153.7612,7885000.0],["2025-07-29",155.2684,155.2684,151.5396,153.2719,11466100.0],["2025-07-30",153.6535,153.6535,148.8091,149.6214,8162900.0],["2025-07-31",148.5644,148.7601,146.7147,147.2627,11845400.0],["2025-08-01",148.5448,150.2184,147.3117,147.4389,8594200.0],["2025-08-04",147.0474,148.2316,146.8223,147.5465,7679400.0],["2025-08-05",147.4976,148.8384,147.1159,147.3019,6670100.0],["2025-08-06",147.6444,150.2086,147.0083,149.6018,7376200.0],["2025-08-07",149.8563,150.7273,149.4452,150.2184,6719000.0],["2025-08-08",149.5137,150.512,149.318,150.2379,5811000.0],["2025-08-11",150.2673,152.0779,150.0422,151.6766,7331700.0],["2025-08-12",151.7549,152.2247,151.0209,151.7843,6938000.0],["2025-08-13",151.9017,153.6633,151.6473,152.0975,5812400.0],["2025-08-14",151.3439,151.4026,150.0031,150.463,6343700.0],["2025-08-15",151.1775,152.2834,150.923,151.0698,7121700.0],["2025-08-18",151.1286,153.5753,150.8839,152.4008,8274500.0],["2025-08-19",152.4106,155.3173,152.3519,155.0237,7868100.0],["2025-08-20",155.1999,157.5977,155.0335,156.11,7840400.0],["2025-08-21",154.5637,155.6696,153.8297,155.3467,6417500.0],["2025-08-22",155.9828,157.2551,154.9356,155.2879,5797300.0],["2025-08-25",155.0139,155.3173,152.5672,152.8217,4692500.0],["2025-08-26",152.5966,153.3599,152.0289,152.6455,6338000.0],["2025-08-27",152.8217,153.7808,152.4694,153.6144,4551200.0],["2025-08-28",153.6536,153.6633,151.7256,152.3323,5857400.0],["2025-08-29",152.7629,154.2016,152.3323,153.6927,5318200.0],["2025-09-02",154.0059,155.4739,153.634,154.6225,6432800.0],["2025-09-03",154.2897,155.2586,153.1642,154.7986,6592500.0],["2025-09-04",155.1412,156.345,154.4463,155.7969,6934900.0],["2025-09-05",155.1705,157.1377,155.0335,156.6092,6436200.0],["2025-09-08",156.2079,156.8539,154.8769,155.6207,7178400.0],["2025-09-09",155.2293,156.4624,154.828,156.0611,4984900.0],["2025-09-10",155.2195,155.5522,152.5672,153.9961,6205500.0],["2025-09-11",154.3582,155.9535,154.0353,155.2488,5819500.0],["2025-09-12",154.5637,155.7382,154.4169,154.5344,5957000.0],["2025-09-15",154.5148,155.1412,152.8706,153.4872,5995000.0],["2025-09-16",153.7906,155.0139,153.5459,154.6812,6559600.0],["2025-09-17",155.0531,158.224,155.0531,156.9126,6764200.0],["2025-09-18",154.779,155.6305,153.8102,153.9668,7651500.0],["2025-09-19",154.2505,154.2603,152.6455,152.714,17224800.0],["2025-09-22",152.7532,152.7532,149.7878,149.8073,8712900.0],["2025-09-23",149.9345,150.0226,147.7521,149.2495,8853400.0],["2025-09-24",148.8091,150.3554,148.5546,149.1712,6483300.0],["2025-09-25",149.9639,150.6001,148.5448,148.9069,7511400.0],["2025-09-26",148.9852,149.4256,148.3001,149.2495,5721100.0],["2025-09-29",149.1712,150.4435,148.5546,150.2575,8139700.0],["2025-09-30",150.189,151.0894,149.5822,150.375,7762600.0],["2025-10-01",150.4239,150.6099,148.1827,149.915,7566000.0],["2025-10-02",149.4648,149.5431,148.398,148.8091,6892100.0],["2025-10-03",148.7601,150.1596,148.7601,149.0244,5212600.0],["2025-10-06",148.2708,149.0733,147.1942,147.204,6737000.0],["2025-10-07",147.5466,149.9052,146.8517,149.2886,6844400.0],["2025-10-08",149.5333,149.5333,147.4193,147.4781,5254700.0],["2025-10-09",147.527,147.6542,146.3917,147.3704,6134500.0],["2025-10-10",147.7227,148.2806,146.2645,146.4994,7374000.0],["2025-10-13",145.8241,146.2449,143.8373,144.3463,7511100.0],["2025-10-14",144.4246,146.0687,143.945,145.9807,8585300.0],["2025-10-15",145.3641,146.2253,144.131,144.2778,10003100.0],["2025-10-16",144.8552,147.1942,144.7671,146.4113,8809700.0],["2025-10-17",147.3606,148.7895,147.2236,148.1729,8612900.0],["2025-10-20",148.3589,149.1418,148.0751,148.721,5601300.0],["2025-10-21",148.721,149.0342,147.6542,148.3882,6013400.0],["2025-10-22",148.0751,150.189,147.5759,148.9559,6394400.0],["2025-10-23",149.1027,150.0324,147.3704,148.9657,8205400.0],["2025-10-24",154.1367,155.1222,149.3372,150.2833,11968500.0],["2025-10-27",149.4161,149.5639,147.9575,149.5442,7775300.0],["2025-10-28",148.9331,150.9535,148.4404,149.1795,5819300.0],["2025-10-29",148.4798,148.7853,146.3215,146.6171,7405500.0],["2025-10-30",147.307,148.6178,147.1789,147.4154,6760700.0],["2025-10-31",146.558,148.9134,146.3806,148.194,7930300.0],["2025-11-03",147.9279,148.0462,145.6316,145.878,8946400.0],["2025-11-04",146.4496,147.3366,144.1336,145.0403,9295400.0],["2025-11-05",144.7446,145.2867,143.5423,143.6803,11199900.0],["2025-11-06",143.769,144.5574,142.3695,144.0154,10024500.0],["2025-11-07",144.8235,145.7992,143.8872,144.853,8500100.0],["2025-11-10",144.2617,144.4982,142.0049,143.3945,10208100.0],["2025-11-11",143.8478,146.4989,143.562,146.3905,7332500.0],["2025-11-12",146.3806,146.9916,145.3754,145.8681,7851100.0],["2025-11-13",146.0357,146.8438,145.5035,145.8189,7566800.0],["2025-11-14",146.9424,147.2183,145.4739,145.5331,9150800.0],["2025-11-17",145.6119,145.8386,142.9115,143.7098,9902300.0],["2025-11-18",144.2125,145.2571,143.4043,144.8629,10735200.0],["2025-11-19",144.8334,145.4049,143.7493,144.8629,6367000.0],["2025-11-20",144.518,146.5087,144.0153,146.0455,9021300.0],["2025-11-21",146.2328,149.3076,146.1539,148.736,12018000.0],["2025-11-24",147.9279,148.2334,144.4194,144.853,13846900.0],["2025-11-25",145.1881,146.4989,145.0896,146.3412,10477700.0],["2025-11-26",145.7794,146.8142,145.4739,146.1047,9238500.0],["2025-11-28",145.6612,146.558,145.0501,146.016,4707200.0],["2025-12-01",145.9568,146.7354,145.2177,145.3064,8240700.0],["2025-12-02",143.1875,144.0745,140.4477,143.7493,16376800.0],["2025-12-03",143.8084,146.1441,143.7493,144.587,9125300.0],["2025-12-04",144.5475,145.2867,142.4089,143.2565,10479300.0],["2025-12-05",143.0594,143.5226,141.177,141.3741,12791700.0],["2025-12-08",140.8419,140.8419,136.141,136.3381,17507500.0],["2025-12-09",137.1758,138.8413,136.9885,137.6094,10375700.0],["2025-12-10",137.6291,139.2355,137.5207,137.7967,13650400.0],["2025-12-11",138.9596,139.7874,138.3288,138.7231,11798000.0],["2025-12-12",138.9596,141.039,138.8019,140.7729,10268800.0],["2025-12-15",141.1967,143.2171,141.1277,143.0298,13877700.0],["2025-12-16",143.9858,144.4194,142.5567,143.1087,10251700.0],["2025-12-17",144.5672,146.3018,144.3307,145.671,9833300.0],["2025-12-18",144.4983,145.3655,143.2466,143.4142,12239900.0],["2025-12-19",143.4043,143.9365,141.857,142.3695,19345600.0],["2025-12-22",141.6304,142.3104,140.359,140.6251,11731400.0],["2025-12-23",140.428,141.6501,140.024,141.108,9541600.0],["2025-12-24",140.8321,142.6455,140.7631,142.3991,3259200.0],["2025-12-26",142.2217,143.5324,142.2217,142.6455,4711500.0],["2025-12-29",142.7046,142.9707,141.8669,142.4779,7662100.0],["2025-12-30",142.202,142.3695,141.4924,141.9655,6006400.0],["2025-12-31",141.9162,142.0542,141.1573,141.2362,5293200.0],["2026-01-02",141.039,141.2657,139.1961,139.7381,8946100.0],["2026-01-05",139.0581,139.3045,137.5798,138.3387,12297300.0],["2026-01-06",138.3584,139.3735,137.4911,137.8854,10421800.0],["2026-01-07",137.777,137.777,135.6285,136.0424,14369100.0],["2026-01-08",135.8946,139.7283,135.8256,139.4819,9297100.0],["2026-01-09",139.6494,140.2703,138.792,139.817,9528500.0],["2026-01-12",140.2211,141.7979,139.6593,141.384,12812000.0],["2026-01-13",141.9162,142.2512,140.9011,142.1527,15549200.0],["2026-01-14",142.5863,144.7742,142.2808,144.2322,13475000.0],["2026-01-15",143.5719,144.2322,142.2611,142.5371,10102800.0],["2026-01-16",141.6796,142.6356,141.5811,142.4385,11729300.0],["2026-01-20",142.3695,144.8728,142.0344,144.8728,12901400.0],["2026-01-21",144.9319,145.2374,142.8721,143.9464,14126800.0],["2026-01-22",145.9371,148.7262,145.3655,147.7603,18501900.0],["2026-01-23",149.7126,150.5166,148.6804,149.0278,14562600.0],["2026-01-26",148.998,149.7524,147.41,148.3728,12655700.0],["2026-01-27",146.9634,148.5216,146.8244,147.2313,9546000.0],["2026-01-28",146.8939,147.5986,145.6929,146.2388,7465800.0],["2026-01-29",146.1892,149.008,146.0105,148.7797,11035600.0],["2026-01-30",149.3057,150.8342,148.0353,150.6357,12651400.0],["2026-02-02",151.2808,152.581,150.1196,152.0451,10554900.0],["2026-02-03",151.4496,155.3601,151.0625,154.1592,12424700.0],["2026-02-04",154.9631,157.1864,154.5959,155.6976,12178500.0],["2026-02-05",157.6529,158.4568,154.9532,157.4246,13077700.0],["2026-02-06",157.0574,158.7943,156.8291,157.9804,10441700.0],["2026-02-09",157.5735,158.0896,154.854,156.1542,11439900.0],["2026-02-10",156.3526,158.9531,155.5487,157.8911,9910100.0],["2026-02-11",157.4544,159.9357,157.0077,158.8042,10217300.0],["2026-02-12",158.824,161.9207,158.4568,160.0052,13512900.0],["2026-02-13",160.5312,161.355,158.5164,158.8737,13998900.0],["2026-02-17",158.7546,160.958,157.6926,158.3576,13319100.0],["2026-02-18",157.7918,157.7918,154.6058,155.6877,14434300.0],["2026-02-19",155.6579,158.7645,155.6579,157.375,10724600.0],["2026-02-20",157.9407,159.8563,156.978,159.5784,11508100.0],["2026-02-23",159.1218,164.1241,159.102,163.9356,14772400.0],["2026-02-24",163.6676,165.6229,162.7148,164.0447,9709500.0],["2026-02-25",163.3103,163.7668,160.8885,162.1689,7878500.0],["2026-02-26",162.9927,163.2706,161.6428,162.5262,7028600.0],["2026-02-27",162.814,166.0,162.4666,165.9504,14878500.0],["2026-03-02",164.0547,165.3053,162.2284,162.288,9095500.0],["2026-03-03",160.9778,160.9778,157.4345,158.5263,10161000.0],["2026-03-04",158.2484,158.4171,156.1343,157.1169,8752700.0],["2026-03-05",155.7671,155.9259,152.6208,152.8391,10060300.0],["2026-03-06",152.5116,153.2758,150.7548,152.4818,8187900.0],["2026-03-09",152.0054,155.0624,151.7573,154.0599,12494900.0],["2026-03-10",154.3279,155.9755,152.452,154.844,7756800.0],["2026-03-11",154.0698,154.2187,150.2982,152.1741,8855100.0],["2026-03-12",151.0724,151.9061,149.2065,149.3752,8489300.0],["2026-03-13",150.2387,151.4099,149.0576,149.5241,7298900.0],["2026-03-16",150.725,151.4992,149.5241,150.9831,6944000.0],["2026-03-17",151.8664,152.3131,150.07,150.3479,6147700.0],["2026-03-18",148.1941,148.5018,145.3654,145.6135,10059300.0],["2026-03-19",145.1272,146.2785,143.7079,143.7575,10340300.0],["2026-03-20",143.9064,144.7302,143.1719,143.2017,60620900.0],["2026-03-23",145.0577,145.0577,142.4077,142.9139,10315600.0],["2026-03-24",142.2588,144.1446,141.167,142.0901,8567600.0],["2026-03-25",142.6657,143.023,141.167,142.8444,8418100.0],["2026-03-26",142.6161,143.4895,141.1769,141.3556,6443200.0],["2026-03-27",141.6534,143.0032,140.9487,141.6434,11558300.0],["2026-03-30",141.9709,144.4821,141.5045,143.6384,11616300.0],["2026-03-31",143.7377,143.8369,141.2166,143.3605,10407500.0],["2026-04-01",142.8444,143.8865,142.1397,143.0131,8061700.0],["2026-04-02",143.0131,143.1322,141.5144,142.0504,5941700.0],["2026-04-06",141.9412,142.5962,140.8593,141.703,6823100.0],["2026-04-07",141.4548,141.703,139.6881,140.244,7207500.0],["2026-04-08",142.0801,144.0255,140.8097,143.817,10849700.0],["2026-04-09",143.3109,145.8418,141.9313,145.5639,6794800.0],["2026-04-10",145.7922,145.7922,143.6781,144.0751,9790300.0],["2026-04-13",143.9163,144.0056,141.564,142.5069,7121400.0],["2026-04-14",142.1695,143.6384,141.703,143.3009,6621600.0],["2026-04-15",143.2811,143.3208,141.1968,142.3084,7698200.0],["2026-04-16",142.1298,143.2116,141.5938,142.0404,6947100.0],["2026-04-17",142.3382,146.4869,142.0901,145.8319,10886000.0],["2026-04-20",144.9684,145.5639,142.5168,143.4101,8084700.0],["2026-04-21",143.5391,143.5391,141.2563,141.2563,11197200.0],["2026-04-22",141.435,142.229,141.1571,141.7824,7236300.0],["2026-04-23",142.3283,145.1371,142.3283,144.621,11288800.0],["2026-04-24",152.01,152.42,147.62,148.18,13786200.0],["2026-04-27",147.42,149.7,147.42,148.4,9166400.0],["2026-04-28",150.03,151.19,148.43,149.17,7965700.0],["2026-04-29",148.3,148.75,145.89,146.46,9002400.0],["2026-04-30",147.09,147.72,145.95,147.09,9491700.0],["2026-05-01",147.87,149.28,146.46,147.26,6814800.0],["2026-05-04",146.06,146.06,143.27,143.42,9642800.0],["2026-05-05",143.38,145.9,142.18,144.9,7664300.0],["2026-05-06",146.4,148.95,145.94,147.9,9399500.0],["2026-05-07",147.99,147.99,146.02,146.06,9545800.0],["2026-05-08",146.55,147.52,146.21,146.42,5741000.0],["2026-05-11",145.79,145.95,141.97,143.36,7489500.0],["2026-05-12",144.35,145.86,142.86,143.91,9051200.0],["2026-05-13",143.15,144.67,141.66,142.24,6685900.0],["2026-05-14",143.18,144.28,142.63,142.71,9636200.0],["2026-05-15",143.4,143.4,141.2,141.57,6989400.0],["2026-05-18",142.1,144.43,141.63,142.39,7731200.0],["2026-05-19",142.47,143.71,140.85,141.3,8355800.0],["2026-05-20",141.45,143.22,140.62,142.44,8375600.0],["2026-05-21",141.88,143.72,140.09,143.4,6297300.0],["2026-05-22",143.87,144.64,143.53,144.44,4616700.0],["2026-05-26",144.51,145.61,142.53,142.96,8157200.0],["2026-05-27",143.46,148.54,143.46,147.49,10048900.0],["2026-05-28",146.7,146.7,145.01,145.91,10196700.0],["2026-05-29",145.52,145.64,143.2,143.56,12355800.0],["2026-06-01",141.52,141.82,138.86,140.28,11093800.0],["2026-06-02",140.12,141.12,139.03,140.82,9599500.0],["2026-06-03",140.93,142.45,140.0,140.19,9351000.0],["2026-06-04",142.7,143.14,139.89,140.78,8194000.0],["2026-06-05",142.22,148.23,141.8,146.54,10963200.0],["2026-06-08",145.79,146.55,145.02,145.1,7200700.0],["2026-06-09",144.67,149.48,144.53,148.67,8259300.0],["2026-06-10",149.91,150.43,148.38,149.05,7345900.0],["2026-06-11",148.7,149.62,147.77,148.34,6684700.0],["2026-06-12",149.38,150.2,148.3,149.61,6832000.0],["2026-06-15",148.76,151.5,148.76,150.46,9158900.0],["2026-06-16",151.51,153.02,150.55,152.49,8518900.0],["2026-06-17",152.38,152.94,149.77,150.56,7055800.0],["2026-06-18",150.87,152.29,150.18,150.38,17076100.0],["2026-06-22",150.11,150.89,147.57,147.68,10533000.0],["2026-06-23",149.66,151.37,149.37,150.86,7259600.0],["2026-06-24",151.99,153.35,150.92,152.04,8618500.0],["2026-06-25",151.57,152.29,147.82,148.5,11197200.0],["2026-06-26",150.34,150.88,148.42,149.02,16724600.0],["2026-06-29",148.73,149.05,147.04,148.45,10387700.0],["2026-06-30",147.53,147.53,144.17,146.64,9353800.0],["2026-07-01",146.53,147.5,145.55,147.43,9571700.0],["2026-07-02",148.58,151.67,147.74,151.41,9256000.0],["2026-07-06",150.68,151.22,146.96,149.31,8323139.963099],["2026-07-07",152.66,153.49,150.61,152.75,8060504.064721],["2026-07-08",150.96,151.07,148.35,148.4,14271607.276356],["2026-07-09",146.77,147.656,145.6,146.85,7750058.013142],["2026-07-10",147.1,148.59,146.71,147.04,12472887.099602],["2026-07-13",148.08,150.045,147.11,148.37,7784367.897627],["2026-07-14",148.37,148.7532,145.59,146.08,7660539.540561],["2026-07-15",145.28,148.59,144.66,148.05,6176465.442595],["2026-07-16",149.49,151.52,148.175,151.5,6480154.118398],["2026-07-17",152.86,154.32,149.31,149.98,8911104.716969],["2026-07-20",149.56,150.1,148.43,149.13,5786266.853076],["2026-07-21",147.86,148.41,146.88,148.1,7024874.423575],["2026-07-22",149.5,150.46,148.815,149.13,5366304.112675],["2026-07-23",146.14,147.61,145.59,146.97,6497899.46213],["2026-07-24",146.45,147.99,145.4,147.41,6620289.606246],["2026-07-27",147.85,150.245,147.85,148.63,7301208.148716],["2026-07-28",151.5,153.68,148.52,148.88,12818807.892911],["2026-07-29",141.38,146.38,140.2,146.1,14606254.93168],["2026-07-30",143.76,144.45,142.25,143.96,9756870.365605],["2026-07-31",143.51,144.7,141.46,144.49,9144711.924411],["2026-08-03",145.85,147.15,144.26,144.97,8943215.498315],["2026-08-04",144.04,148.25,143.79,148.01,7359578.617464],["2026-08-05",147.845,147.845,144.66,146.8,9743881.432128],["2026-08-06",147.82,148.5,145.45,146.97,8591691.419616],["2026-08-07",144.9,146,143.88,145.79,7567163.987326],["2026-08-10",144.73,145.88,144.15,145.66,1631547.302363],["2026-08-11",145.41,145.71,143.93,145.21,7936191.183516],["2026-08-12",144.05,144.94,143.79,144.08,7195017.192534],["2026-08-13",144.59,145.8,143.995,144.26,7489574.334606],["2026-08-14",144.325,144.905,143.415,144.55,7249563.67593]]}