{"t":"XOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0882,0.0888,0.0882,0.0882,902400],["1962-01-03",0.0882,0.0895,0.0882,0.0895,1200000],["1962-01-04",0.0895,0.0901,0.0892,0.0897,1088000],["1962-01-05",0.0897,0.0901,0.0875,0.0877,1222400],["1962-01-08",0.0877,0.0884,0.0864,0.0875,1388800],["1962-01-09",0.0875,0.0882,0.0871,0.0873,1065600],["1962-01-10",0.0873,0.0873,0.0866,0.0868,828800],["1962-01-11",0.0871,0.0877,0.0871,0.0877,617600],["1962-01-12",0.0879,0.089,0.0879,0.089,1398400],["1962-01-15",0.089,0.089,0.0882,0.089,966400],["1962-01-16",0.089,0.089,0.0884,0.0884,569600],["1962-01-17",0.0884,0.089,0.0873,0.0879,832000],["1962-01-18",0.0879,0.0884,0.0875,0.0882,844800],["1962-01-19",0.0882,0.0888,0.0882,0.0888,720000],["1962-01-22",0.0888,0.089,0.0886,0.089,745600],["1962-01-23",0.0888,0.0888,0.0882,0.0884,908800],["1962-01-24",0.0884,0.0886,0.0877,0.0884,841600],["1962-01-25",0.0884,0.089,0.0884,0.0886,1078400],["1962-01-26",0.0886,0.089,0.0884,0.089,832000],["1962-01-29",0.089,0.0906,0.089,0.0903,1462400],["1962-01-30",0.0906,0.0912,0.0906,0.0912,1843200],["1962-01-31",0.0914,0.0925,0.0914,0.0925,1718400],["1962-02-01",0.0925,0.0943,0.0925,0.0943,2371200],["1962-02-02",0.0943,0.0962,0.094,0.0962,2310400],["1962-02-05",0.0964,0.0978,0.0964,0.0971,1977600],["1962-02-06",0.0969,0.0969,0.0956,0.0958,1446400],["1962-02-07",0.0966,0.0966,0.0951,0.0966,1126400],["1962-02-08",0.0966,0.0971,0.0964,0.0966,684800],["1962-02-09",0.096,0.096,0.0955,0.0955,563200],["1962-02-12",0.0955,0.096,0.0953,0.0957,428800],["1962-02-13",0.0957,0.0957,0.0938,0.0951,873600],["1962-02-14",0.0951,0.0962,0.0944,0.0962,636800],["1962-02-15",0.0962,0.0966,0.0957,0.0964,742400],["1962-02-16",0.0964,0.0971,0.0962,0.0966,816000],["1962-02-19",0.0966,0.0986,0.0966,0.0982,1657600],["1962-02-20",0.0982,0.0988,0.0977,0.0986,800000],["1962-02-21",0.0986,0.0986,0.0971,0.0971,681600],["1962-02-23",0.0971,0.0973,0.0964,0.0973,793600],["1962-02-26",0.0973,0.0975,0.0966,0.0966,640000],["1962-02-27",0.0966,0.0982,0.0966,0.0975,908800],["1962-02-28",0.0975,0.0993,0.0975,0.0977,2131200],["1962-03-01",0.0977,0.0986,0.0973,0.0984,899200],["1962-03-02",0.0984,0.0986,0.0975,0.0975,838400],["1962-03-05",0.0975,0.0975,0.0971,0.0971,1011200],["1962-03-06",0.0971,0.0971,0.0966,0.0969,550400],["1962-03-07",0.0969,0.0971,0.096,0.0964,985600],["1962-03-08",0.0955,0.0955,0.0942,0.0949,1190400],["1962-03-09",0.0951,0.0957,0.0951,0.0955,825600],["1962-03-12",0.0951,0.0951,0.0942,0.0949,611200],["1962-03-13",0.0949,0.0953,0.0946,0.0951,656000],["1962-03-14",0.0951,0.0957,0.0949,0.0957,681600],["1962-03-15",0.0957,0.0975,0.0957,0.0973,1107200],["1962-03-16",0.0971,0.0971,0.0962,0.0969,624000],["1962-03-19",0.0969,0.0973,0.0962,0.0971,809600],["1962-03-20",0.0971,0.0971,0.0955,0.096,822400],["1962-03-21",0.096,0.0962,0.0955,0.0957,764800],["1962-03-22",0.0957,0.096,0.0953,0.0955,633600],["1962-03-23",0.0955,0.0957,0.0953,0.0957,768000],["1962-03-26",0.0957,0.096,0.0955,0.0957,678400],["1962-03-27",0.0957,0.0962,0.0953,0.0957,694400],["1962-03-28",0.0957,0.0969,0.0957,0.0966,688000],["1962-03-29",0.0966,0.0971,0.0966,0.0966,604800],["1962-03-30",0.0966,0.0966,0.0962,0.0964,809600],["1962-04-02",0.0964,0.0969,0.0962,0.0964,716800],["1962-04-03",0.0964,0.0964,0.0944,0.0951,931200],["1962-04-04",0.0951,0.0951,0.0933,0.094,1033600],["1962-04-05",0.094,0.0944,0.0927,0.0944,700800],["1962-04-06",0.0944,0.0951,0.0938,0.094,569600],["1962-04-09",0.094,0.0944,0.0922,0.0922,716800],["1962-04-10",0.0922,0.094,0.0918,0.094,937600],["1962-04-11",0.094,0.0955,0.094,0.094,720000],["1962-04-12",0.0935,0.0935,0.0929,0.0929,947200],["1962-04-13",0.0929,0.094,0.0924,0.094,710400],["1962-04-16",0.094,0.094,0.0929,0.0938,812800],["1962-04-17",0.0938,0.0951,0.0933,0.0951,1110400],["1962-04-18",0.0953,0.0964,0.0953,0.0964,1084800],["1962-04-19",0.0964,0.0975,0.0964,0.0975,1385600],["1962-04-23",0.0975,0.098,0.0973,0.098,1081600],["1962-04-24",0.098,0.0982,0.0977,0.098,1104000],["1962-04-25",0.098,0.0986,0.0977,0.0986,1180800],["1962-04-26",0.0986,0.0986,0.0973,0.0973,2009600],["1962-04-27",0.0973,0.0977,0.096,0.0966,1139200],["1962-04-30",0.0966,0.0966,0.0944,0.0944,1222400],["1962-05-01",0.0944,0.096,0.0938,0.096,1430400],["1962-05-02",0.096,0.0969,0.096,0.0969,931200],["1962-05-03",0.0969,0.0977,0.0969,0.0971,1155200],["1962-05-04",0.0971,0.0973,0.0966,0.0971,940800],["1962-05-07",0.0969,0.0969,0.0964,0.0969,534400],["1962-05-08",0.0969,0.0975,0.0966,0.0969,1004800],["1962-05-09",0.0968,0.0968,0.0959,0.0964,988800],["1962-05-10",0.0964,0.0964,0.095,0.0952,1475200],["1962-05-11",0.0952,0.0955,0.0939,0.0939,1081600],["1962-05-14",0.0937,0.0937,0.0903,0.0932,1987200],["1962-05-15",0.0939,0.0966,0.0939,0.0959,1414400],["1962-05-16",0.0959,0.0968,0.0955,0.0959,1091200],["1962-05-17",0.0959,0.0959,0.0941,0.095,803200],["1962-05-18",0.095,0.0952,0.0941,0.0952,643200],["1962-05-21",0.0946,0.0946,0.0939,0.0946,576000],["1962-05-22",0.0946,0.0948,0.093,0.0937,752000],["1962-05-23",0.0935,0.0935,0.0923,0.0926,1091200],["1962-05-24",0.0926,0.0932,0.0923,0.093,1552000],["1962-05-25",0.093,0.0932,0.0901,0.091,1446400],["1962-05-28",0.0892,0.0892,0.081,0.0821,4742400],["1962-05-29",0.0821,0.091,0.081,0.0908,4502400],["1962-05-31",0.0919,0.0932,0.0919,0.0928,3190400],["1962-06-01",0.0921,0.0921,0.091,0.0912,1750400],["1962-06-04",0.0908,0.0908,0.0888,0.0888,2537600],["1962-06-05",0.0888,0.091,0.0881,0.0906,1625600],["1962-06-06",0.0906,0.0926,0.0906,0.0919,1430400],["1962-06-07",0.0919,0.0926,0.0917,0.0923,784000],["1962-06-08",0.0923,0.0926,0.0917,0.0917,774400],["1962-06-11",0.0917,0.0919,0.091,0.091,1174400],["1962-06-12",0.0908,0.0908,0.0886,0.0886,1932800],["1962-06-13",0.0886,0.0899,0.0883,0.0888,1433600],["1962-06-14",0.0888,0.0894,0.0874,0.0877,1552000],["1962-06-15",0.0877,0.0892,0.0874,0.0892,1817600],["1962-06-18",0.0892,0.0899,0.0886,0.0897,1219200],["1962-06-19",0.0897,0.0897,0.089,0.089,819200],["1962-06-20",0.089,0.0892,0.0886,0.0886,784000],["1962-06-21",0.0886,0.089,0.0877,0.0879,1094400],["1962-06-22",0.0877,0.0877,0.0868,0.087,1174400],["1962-06-25",0.0865,0.0865,0.0852,0.0865,2118400],["1962-06-26",0.0865,0.0888,0.0861,0.0861,1296000],["1962-06-27",0.0861,0.0872,0.0861,0.0872,892800],["1962-06-28",0.0874,0.089,0.0874,0.089,1459200],["1962-06-29",0.089,0.0894,0.0886,0.0892,1196800],["1962-07-02",0.0892,0.0897,0.0888,0.0894,668800],["1962-07-03",0.0894,0.0897,0.0886,0.0892,1142400],["1962-07-05",0.0894,0.0901,0.0894,0.0897,848000],["1962-07-06",0.0897,0.0899,0.0888,0.0897,896000],["1962-07-09",0.0897,0.0899,0.0892,0.0897,1126400],["1962-07-10",0.0901,0.0912,0.0901,0.0912,3619200],["1962-07-11",0.0912,0.0923,0.091,0.0923,892800],["1962-07-12",0.0923,0.093,0.0921,0.0926,1132800],["1962-07-13",0.0926,0.0928,0.0919,0.0926,611200],["1962-07-16",0.0926,0.0928,0.0919,0.0928,684800],["1962-07-17",0.0928,0.093,0.0915,0.0915,784000],["1962-07-18",0.0915,0.0921,0.0903,0.0915,931200],["1962-07-19",0.0917,0.0926,0.0917,0.0919,640000],["1962-07-20",0.0919,0.0926,0.0917,0.0921,595200],["1962-07-23",0.0921,0.0928,0.0921,0.0921,579200],["1962-07-24",0.0921,0.0926,0.0919,0.0923,419200],["1962-07-25",0.0923,0.0926,0.0921,0.0926,470400],["1962-07-26",0.0926,0.093,0.0923,0.0928,745600],["1962-07-27",0.0928,0.093,0.0926,0.0926,403200],["1962-07-30",0.0926,0.0932,0.0926,0.093,595200],["1962-07-31",0.093,0.0937,0.093,0.0935,784000],["1962-08-01",0.0935,0.0935,0.0928,0.0928,672000],["1962-08-02",0.0928,0.0937,0.0928,0.0935,745600],["1962-08-03",0.0935,0.0937,0.093,0.0937,518400],["1962-08-06",0.0937,0.0937,0.0926,0.0928,704000],["1962-08-07",0.0928,0.0928,0.0923,0.0923,643200],["1962-08-08",0.0934,0.0934,0.0921,0.0932,768000],["1962-08-09",0.0934,0.0941,0.0934,0.0937,646400],["1962-08-10",0.0937,0.0943,0.0934,0.0937,585600],["1962-08-13",0.0937,0.0939,0.0932,0.0937,502400],["1962-08-14",0.0937,0.0941,0.0932,0.0939,726400],["1962-08-15",0.0939,0.0943,0.0939,0.0939,560000],["1962-08-16",0.0939,0.0943,0.0937,0.0941,704000],["1962-08-17",0.0941,0.0948,0.0941,0.0946,684800],["1962-08-20",0.0946,0.0955,0.0946,0.095,934400],["1962-08-21",0.095,0.0955,0.0948,0.0952,870400],["1962-08-22",0.0952,0.0955,0.0948,0.0952,857600],["1962-08-23",0.0952,0.0952,0.0943,0.0946,902400],["1962-08-24",0.0943,0.0943,0.0939,0.0941,979200],["1962-08-27",0.0941,0.0946,0.0937,0.0943,537600],["1962-08-28",0.0943,0.0943,0.0934,0.0937,486400],["1962-08-29",0.0937,0.0939,0.0934,0.0939,368000],["1962-08-30",0.0939,0.0941,0.0937,0.0939,502400],["1962-08-31",0.0939,0.0939,0.0934,0.0939,422400],["1962-09-04",0.0939,0.0943,0.0934,0.0937,438400],["1962-09-05",0.0937,0.0939,0.0934,0.0937,400000],["1962-09-06",0.0937,0.0939,0.0932,0.0934,473600],["1962-09-07",0.0937,0.0941,0.0937,0.0939,704000],["1962-09-10",0.0939,0.0941,0.0937,0.0941,380800],["1962-09-11",0.0941,0.0943,0.0939,0.0943,672000],["1962-09-12",0.0943,0.0955,0.0943,0.0952,921600],["1962-09-13",0.0952,0.0957,0.095,0.0952,624000],["1962-09-14",0.0952,0.0955,0.0952,0.0955,480000],["1962-09-17",0.0955,0.0957,0.0955,0.0955,563200],["1962-09-18",0.0955,0.0964,0.0955,0.0959,931200],["1962-09-19",0.0959,0.0964,0.0957,0.0957,454400],["1962-09-20",0.0957,0.0966,0.0957,0.0964,688000],["1962-09-21",0.0964,0.0964,0.0952,0.0957,940800],["1962-09-24",0.0955,0.0955,0.0943,0.0943,764800],["1962-09-25",0.0941,0.0941,0.0932,0.0934,851200],["1962-09-26",0.0934,0.0941,0.0921,0.0921,598400],["1962-09-27",0.0921,0.0923,0.0918,0.0921,659200],["1962-09-28",0.0921,0.0939,0.0921,0.093,569600],["1962-10-01",0.093,0.0934,0.0921,0.0925,486400],["1962-10-02",0.0925,0.0928,0.0921,0.0921,793600],["1962-10-03",0.0923,0.0937,0.0923,0.093,624000],["1962-10-04",0.093,0.0937,0.0928,0.0937,563200],["1962-10-05",0.0939,0.0946,0.0939,0.0946,643200],["1962-10-08",0.0946,0.0948,0.0943,0.0948,390400],["1962-10-09",0.0948,0.0955,0.0946,0.0955,486400],["1962-10-10",0.0955,0.0959,0.0952,0.0952,601600],["1962-10-11",0.0952,0.0955,0.0948,0.095,460800],["1962-10-12",0.095,0.0952,0.0943,0.0943,288000],["1962-10-15",0.0943,0.0952,0.0939,0.0952,560000],["1962-10-16",0.0952,0.0957,0.095,0.0955,572800],["1962-10-17",0.0952,0.0952,0.0946,0.0952,892800],["1962-10-18",0.0952,0.0955,0.0943,0.0943,592000],["1962-10-19",0.0943,0.095,0.093,0.0934,588800],["1962-10-22",0.0934,0.0943,0.0914,0.0914,1004800],["1962-10-23",0.0909,0.0909,0.0876,0.0878,1760000],["1962-10-24",0.0878,0.0925,0.0855,0.0925,1929600],["1962-10-25",0.0914,0.0914,0.0889,0.0907,1068800],["1962-10-26",0.0907,0.0914,0.0903,0.0907,588800],["1962-10-29",0.0921,0.093,0.0921,0.0925,688000],["1962-10-30",0.0925,0.0934,0.0923,0.0923,611200],["1962-10-31",0.0928,0.0934,0.0928,0.0934,489600],["1962-11-01",0.0934,0.0952,0.0923,0.095,1318400],["1962-11-02",0.0955,0.0973,0.0955,0.0968,1398400],["1962-11-05",0.0973,0.0979,0.0973,0.0977,1068800],["1962-11-07",0.099,0.0992,0.0979,0.0985,1097600],["1962-11-08",0.0985,0.0992,0.0979,0.0981,1062400],["1962-11-09",0.0981,0.0985,0.0969,0.0983,697600],["1962-11-12",0.0985,0.099,0.0985,0.0988,470400],["1962-11-13",0.0988,0.0992,0.0981,0.0983,790400],["1962-11-14",0.0983,0.0995,0.0983,0.0992,825600],["1962-11-15",0.0992,0.0997,0.099,0.0992,736000],["1962-11-16",0.0992,0.0999,0.0985,0.0997,889600],["1962-11-19",0.0997,0.0999,0.0992,0.0999,681600],["1962-11-20",0.0999,0.1006,0.0997,0.1006,937600],["1962-11-21",0.1006,0.1006,0.1001,0.1006,956800],["1962-11-23",0.1008,0.1027,0.1008,0.1027,2140800],["1962-11-26",0.1027,0.1027,0.1017,0.1022,1056000],["1962-11-27",0.1022,0.1024,0.1015,0.102,1088000],["1962-11-28",0.102,0.1029,0.102,0.1024,1139200],["1962-11-29",0.1024,0.104,0.1024,0.104,1200000],["1962-11-30",0.104,0.104,0.1031,0.1031,806400],["1962-12-03",0.1031,0.1033,0.1022,0.1029,697600],["1962-12-04",0.1029,0.104,0.1029,0.104,896000],["1962-12-05",0.104,0.1056,0.104,0.1054,1932800],["1962-12-06",0.1054,0.1056,0.1043,0.1049,1126400],["1962-12-07",0.1049,0.1065,0.1045,0.1061,1846400],["1962-12-10",0.1059,0.1059,0.1038,0.1038,918400],["1962-12-11",0.1038,0.1052,0.1036,0.1049,915200],["1962-12-12",0.1052,0.1068,0.1052,0.1061,1340800],["1962-12-13",0.1061,0.1065,0.1056,0.1061,1113600],["1962-12-14",0.1056,0.1056,0.1047,0.1056,1062400],["1962-12-17",0.1056,0.1059,0.1054,0.1056,864000],["1962-12-18",0.1056,0.1061,0.1052,0.1056,963200],["1962-12-19",0.1056,0.1065,0.1052,0.1065,1232000],["1962-12-20",0.1065,0.1077,0.1063,0.107,1302400],["1962-12-21",0.1072,0.1084,0.1072,0.1081,1257600],["1962-12-24",0.1081,0.1084,0.1075,0.1077,649600],["1962-12-26",0.1081,0.1093,0.1081,0.1091,784000],["1962-12-27",0.1091,0.1093,0.1086,0.1086,736000],["1962-12-28",0.1086,0.1088,0.1081,0.1081,912000],["1962-12-31",0.1084,0.1091,0.1084,0.1088,1059200],["1963-01-02",0.1088,0.1088,0.1068,0.1072,979200],["1963-01-03",0.1075,0.1084,0.1075,0.1081,944000],["1963-01-04",0.1081,0.1086,0.1081,0.1086,924800],["1963-01-07",0.1086,0.1088,0.1081,0.1086,716800],["1963-01-08",0.1086,0.1093,0.1084,0.1093,1017600],["1963-01-09",0.1093,0.1093,0.1086,0.1086,934400],["1963-01-10",0.1086,0.1088,0.1081,0.1081,889600],["1963-01-11",0.1081,0.1086,0.1079,0.1084,963200],["1963-01-14",0.1084,0.1088,0.1084,0.1086,755200],["1963-01-15",0.1088,0.1091,0.1088,0.1088,976000],["1963-01-16",0.1088,0.1091,0.1084,0.1086,841600],["1963-01-17",0.1086,0.1088,0.1081,0.1088,1123200],["1963-01-18",0.1088,0.1091,0.1084,0.1086,803200],["1963-01-21",0.1086,0.1086,0.1077,0.1081,585600],["1963-01-22",0.1081,0.1088,0.1081,0.1081,969600],["1963-01-23",0.1081,0.1088,0.1081,0.1086,588800],["1963-01-24",0.1086,0.1088,0.1084,0.1088,748800],["1963-01-25",0.1088,0.1091,0.1086,0.1091,860800],["1963-01-28",0.1091,0.1097,0.1091,0.1097,1321600],["1963-01-29",0.1097,0.1097,0.1093,0.1097,812800],["1963-01-30",0.1097,0.1097,0.1095,0.1095,832000],["1963-01-31",0.1095,0.11,0.1095,0.1095,2608000],["1963-02-01",0.1095,0.1102,0.1095,0.1097,1475200],["1963-02-04",0.1097,0.11,0.1095,0.1097,947200],["1963-02-05",0.1097,0.1107,0.1097,0.1107,1510400],["1963-02-06",0.1119,0.1119,0.1109,0.1119,864000],["1963-02-07",0.1119,0.1123,0.1116,0.1116,220800],["1963-02-08",0.1109,0.1109,0.1102,0.1109,736000],["1963-02-11",0.1109,0.1112,0.1102,0.1105,1068800],["1963-02-12",0.1105,0.1105,0.1098,0.1105,659200],["1963-02-13",0.1105,0.1109,0.1102,0.1107,899200],["1963-02-14",0.1107,0.1109,0.1105,0.1105,736000],["1963-02-15",0.1105,0.1107,0.1102,0.1105,803200],["1963-02-18",0.1105,0.1109,0.1102,0.1109,1107200],["1963-02-19",0.1109,0.1109,0.1107,0.1107,982400],["1963-02-20",0.1107,0.1107,0.1102,0.1107,748800],["1963-02-21",0.1107,0.1109,0.1102,0.1107,1008000],["1963-02-25",0.1107,0.1107,0.11,0.1107,755200],["1963-02-26",0.1107,0.1114,0.1105,0.1109,784000],["1963-02-27",0.1109,0.1112,0.1107,0.1107,547200],["1963-02-28",0.1107,0.1109,0.1102,0.1102,659200],["1963-03-01",0.1102,0.1105,0.1095,0.1098,732800],["1963-03-04",0.1098,0.1107,0.1093,0.1107,777600],["1963-03-05",0.1107,0.1112,0.1105,0.1109,1017600],["1963-03-06",0.1109,0.1119,0.1109,0.1119,956800],["1963-03-07",0.1121,0.1137,0.1121,0.1132,1456000],["1963-03-08",0.1142,0.1146,0.1142,0.1144,1161600],["1963-03-11",0.1144,0.116,0.1144,0.116,1110400],["1963-03-12",0.116,0.116,0.1153,0.1158,848000],["1963-03-13",0.1158,0.1165,0.1158,0.1158,1164800],["1963-03-14",0.1158,0.1163,0.1151,0.1151,918400],["1963-03-15",0.1153,0.1174,0.1153,0.1174,1120000],["1963-03-18",0.1174,0.1174,0.116,0.1163,969600],["1963-03-19",0.1163,0.1165,0.1158,0.1165,678400],["1963-03-20",0.1165,0.1179,0.1163,0.1179,822400],["1963-03-21",0.1179,0.1181,0.1176,0.1181,928000],["1963-03-22",0.1181,0.1183,0.1179,0.1179,1056000],["1963-03-25",0.1179,0.1179,0.1174,0.1174,723200],["1963-03-26",0.1174,0.1179,0.1172,0.1176,828800],["1963-03-27",0.1176,0.1179,0.1172,0.1172,819200],["1963-03-28",0.1172,0.1174,0.1167,0.1172,544000],["1963-03-29",0.1172,0.1174,0.1167,0.1169,838400],["1963-04-01",0.1172,0.1179,0.1172,0.1179,553600],["1963-04-02",0.1179,0.1183,0.1176,0.1181,1094400],["1963-04-03",0.1181,0.1181,0.1176,0.1181,752000],["1963-04-04",0.1181,0.119,0.1181,0.119,985600],["1963-04-05",0.119,0.1193,0.1186,0.119,940800],["1963-04-08",0.119,0.1193,0.1183,0.119,832000],["1963-04-09",0.119,0.1193,0.1188,0.119,924800],["1963-04-10",0.1195,0.1209,0.1195,0.1209,2467200],["1963-04-11",0.1209,0.123,0.1209,0.123,1587200],["1963-04-15",0.1236,0.126,0.1236,0.125,1865600],["1963-04-16",0.125,0.125,0.1243,0.1246,880000],["1963-04-17",0.1241,0.1241,0.1232,0.1234,1126400],["1963-04-18",0.1234,0.1234,0.1227,0.123,864000],["1963-04-19",0.123,0.1234,0.1218,0.1232,1145600],["1963-04-22",0.1232,0.1236,0.123,0.1234,697600],["1963-04-23",0.1234,0.1236,0.123,0.1234,630400],["1963-04-24",0.1234,0.1246,0.1234,0.1243,896000],["1963-04-25",0.1241,0.1241,0.123,0.1236,665600],["1963-04-26",0.1236,0.1239,0.1232,0.1239,521600],["1963-04-29",0.1239,0.1243,0.1236,0.1243,617600],["1963-04-30",0.1243,0.1253,0.1239,0.125,1004800],["1963-05-01",0.1253,0.1257,0.1253,0.1255,598400],["1963-05-02",0.1255,0.1257,0.125,0.1253,723200],["1963-05-03",0.1253,0.1273,0.125,0.1253,448000],["1963-05-06",0.1253,0.1255,0.1232,0.1232,822400],["1963-05-07",0.1227,0.1227,0.1209,0.1211,780800],["1963-05-08",0.1212,0.1212,0.1195,0.1209,1148800],["1963-05-09",0.1216,0.1244,0.1216,0.1237,1110400],["1963-05-10",0.1237,0.1251,0.1233,0.1247,931200],["1963-05-13",0.1247,0.1254,0.1244,0.1254,672000],["1963-05-14",0.1254,0.1254,0.1244,0.1244,537600],["1963-05-15",0.1244,0.1247,0.1219,0.1223,720000],["1963-05-16",0.1223,0.123,0.1209,0.1214,841600],["1963-05-17",0.1214,0.1216,0.1209,0.1216,576000],["1963-05-20",0.1214,0.1214,0.1205,0.1207,681600],["1963-05-21",0.1209,0.1216,0.1209,0.1212,668800],["1963-05-22",0.1212,0.1237,0.1212,0.123,864000],["1963-05-23",0.1233,0.1242,0.1233,0.1233,713600],["1963-05-24",0.1233,0.1242,0.123,0.124,534400],["1963-05-27",0.124,0.1251,0.1237,0.1249,768000],["1963-05-28",0.1249,0.1263,0.1249,0.1261,851200],["1963-05-29",0.1261,0.1268,0.1261,0.1265,1011200],["1963-05-31",0.1265,0.127,0.1261,0.1265,624000],["1963-06-03",0.1265,0.1265,0.1244,0.1244,544000],["1963-06-04",0.1244,0.1244,0.1237,0.1242,588800],["1963-06-05",0.1242,0.1265,0.1237,0.1261,838400],["1963-06-06",0.1263,0.1272,0.1263,0.1268,1782400],["1963-06-07",0.1268,0.1272,0.1263,0.1263,899200],["1963-06-10",0.1263,0.1263,0.1256,0.1263,1001600],["1963-06-11",0.1263,0.127,0.1256,0.1268,777600],["1963-06-12",0.1268,0.1277,0.1265,0.127,1532800],["1963-06-13",0.127,0.127,0.1256,0.1258,876800],["1963-06-14",0.1258,0.1265,0.1254,0.1261,739200],["1963-06-17",0.1258,0.1258,0.1251,0.1254,496000],["1963-06-18",0.1254,0.1258,0.1249,0.1251,537600],["1963-06-19",0.1251,0.1256,0.1242,0.1251,774400],["1963-06-20",0.1251,0.1251,0.1237,0.1249,713600],["1963-06-21",0.1249,0.1258,0.1242,0.1256,716800],["1963-06-24",0.1258,0.1268,0.1258,0.1263,809600],["1963-06-25",0.1265,0.1277,0.1265,0.1275,1388800],["1963-06-26",0.1272,0.1272,0.1265,0.1265,915200],["1963-06-27",0.1265,0.1272,0.1261,0.1268,1027200],["1963-06-28",0.1272,0.1284,0.1272,0.1277,1350400],["1963-07-01",0.1277,0.1277,0.1258,0.1258,809600],["1963-07-02",0.1263,0.1277,0.1263,0.1277,940800],["1963-07-03",0.1277,0.1293,0.1277,0.1291,1129600],["1963-07-05",0.1291,0.1296,0.1286,0.1293,438400],["1963-07-08",0.1293,0.1296,0.1279,0.1286,726400],["1963-07-09",0.1286,0.1303,0.1286,0.1303,924800],["1963-07-10",0.1303,0.1303,0.1296,0.13,643200],["1963-07-11",0.13,0.1303,0.1296,0.1303,819200],["1963-07-12",0.1303,0.1305,0.1293,0.1293,771200],["1963-07-15",0.1289,0.1289,0.1279,0.1289,761600],["1963-07-16",0.1289,0.1289,0.1284,0.1289,768000],["1963-07-17",0.1289,0.1298,0.1286,0.1291,624000],["1963-07-18",0.1291,0.1293,0.1279,0.1284,825600],["1963-07-19",0.1282,0.1282,0.1277,0.1279,547200],["1963-07-22",0.1279,0.1284,0.1272,0.1272,736000],["1963-07-23",0.1275,0.1286,0.1275,0.1277,537600],["1963-07-24",0.1282,0.1291,0.1282,0.1286,537600],["1963-07-25",0.1289,0.1298,0.1289,0.1291,630400],["1963-07-26",0.1296,0.1305,0.1296,0.1305,761600],["1963-07-29",0.1305,0.1305,0.1298,0.13,505600],["1963-07-30",0.1305,0.1314,0.1305,0.1314,1830400],["1963-07-31",0.1314,0.1321,0.1305,0.131,937600],["1963-08-01",0.131,0.1317,0.1305,0.1307,547200],["1963-08-02",0.1307,0.1314,0.1307,0.1312,416000],["1963-08-05",0.1312,0.1326,0.1312,0.1324,544000],["1963-08-06",0.1324,0.1342,0.1324,0.1338,659200],["1963-08-07",0.135,0.1355,0.1336,0.1338,822400],["1963-08-08",0.1338,0.134,0.1326,0.1338,1484800],["1963-08-09",0.1336,0.1336,0.1326,0.1331,608000],["1963-08-12",0.1331,0.1333,0.1324,0.1324,515200],["1963-08-13",0.1324,0.1326,0.1322,0.1326,534400],["1963-08-14",0.1326,0.1329,0.1324,0.1329,563200],["1963-08-15",0.1329,0.1333,0.1324,0.1333,614400],["1963-08-16",0.1333,0.1336,0.1326,0.1329,691200],["1963-08-19",0.1329,0.1329,0.1322,0.1322,569600],["1963-08-20",0.1322,0.1329,0.1322,0.1324,537600],["1963-08-21",0.1324,0.1326,0.1319,0.1319,441600],["1963-08-22",0.1319,0.1329,0.1319,0.1326,665600],["1963-08-23",0.1326,0.1329,0.1324,0.1329,534400],["1963-08-26",0.1329,0.1333,0.1329,0.1331,480000],["1963-08-27",0.1331,0.1333,0.1329,0.1329,556800],["1963-08-28",0.1329,0.134,0.1329,0.1336,1084800],["1963-08-29",0.1338,0.1345,0.1338,0.1345,700800],["1963-08-30",0.1345,0.1347,0.134,0.1347,371200],["1963-09-03",0.1347,0.1355,0.1345,0.1352,556800],["1963-09-04",0.1352,0.1352,0.134,0.1343,508800],["1963-09-05",0.1343,0.1345,0.1338,0.1345,480000],["1963-09-06",0.1345,0.1345,0.1336,0.1338,604800],["1963-09-09",0.1336,0.1336,0.1324,0.1331,854400],["1963-09-10",0.1326,0.1326,0.1314,0.1322,790400],["1963-09-11",0.1322,0.134,0.1322,0.1326,1123200],["1963-09-12",0.1326,0.1336,0.1326,0.1336,604800],["1963-09-13",0.1336,0.1345,0.1333,0.134,585600],["1963-09-16",0.1343,0.1347,0.1343,0.1345,800000],["1963-09-17",0.1345,0.1362,0.1345,0.1357,979200],["1963-09-18",0.1357,0.1362,0.1347,0.1355,668800],["1963-09-19",0.1355,0.1366,0.1352,0.1366,614400],["1963-09-20",0.1369,0.1383,0.1369,0.1373,982400],["1963-09-23",0.1373,0.1373,0.1357,0.1364,777600],["1963-09-24",0.1364,0.1369,0.1359,0.1366,438400],["1963-09-25",0.1366,0.1376,0.1362,0.1366,643200],["1963-09-26",0.1366,0.1369,0.1359,0.1362,342400],["1963-09-27",0.1359,0.1359,0.1336,0.1338,1174400],["1963-09-30",0.1329,0.1329,0.1291,0.1291,1168000],["1963-10-01",0.13,0.1322,0.13,0.1322,880000],["1963-10-02",0.1322,0.1324,0.1317,0.1322,540800],["1963-10-03",0.1322,0.1331,0.1322,0.1324,896000],["1963-10-04",0.1324,0.1336,0.1319,0.1333,940800],["1963-10-07",0.1333,0.1347,0.1331,0.1338,588800],["1963-10-08",0.1338,0.135,0.1336,0.1336,595200],["1963-10-09",0.1336,0.1336,0.1324,0.1324,646400],["1963-10-10",0.1322,0.1322,0.1314,0.1317,473600],["1963-10-11",0.1317,0.1322,0.1312,0.1314,512000],["1963-10-14",0.131,0.131,0.1296,0.131,652800],["1963-10-15",0.131,0.1317,0.1305,0.1312,457600],["1963-10-16",0.1312,0.1331,0.131,0.1331,761600],["1963-10-17",0.1331,0.1333,0.1312,0.1317,595200],["1963-10-18",0.1317,0.1324,0.1314,0.1324,464000],["1963-10-21",0.1324,0.1326,0.1317,0.1324,710400],["1963-10-22",0.1324,0.1324,0.1314,0.1324,598400],["1963-10-23",0.1324,0.1324,0.1314,0.1317,576000],["1963-10-24",0.1317,0.1329,0.1317,0.1324,601600],["1963-10-25",0.1326,0.135,0.1326,0.135,1248000],["1963-10-28",0.135,0.1373,0.1343,0.1373,966400],["1963-10-29",0.1373,0.138,0.1357,0.1357,960000],["1963-10-30",0.135,0.135,0.1326,0.1331,758400],["1963-10-31",0.1331,0.1357,0.1326,0.1338,1203200],["1963-11-01",0.1338,0.1343,0.1336,0.134,508800],["1963-11-04",0.1345,0.1366,0.1345,0.1357,1542400],["1963-11-06",0.1355,0.1355,0.1341,0.1346,835200],["1963-11-07",0.1346,0.1353,0.1341,0.1353,550400],["1963-11-08",0.1353,0.1363,0.1353,0.1355,652800],["1963-11-11",0.1355,0.1355,0.1344,0.1351,464000],["1963-11-12",0.1351,0.1353,0.1341,0.1341,848000],["1963-11-13",0.1332,0.1332,0.1317,0.1324,1196800],["1963-11-14",0.1315,0.1315,0.1301,0.1308,1049600],["1963-11-15",0.1301,0.1301,0.1272,0.1279,1584000],["1963-11-18",0.1263,0.1263,0.1234,0.1258,3123200],["1963-11-19",0.1258,0.1284,0.1251,0.1277,1331200],["1963-11-20",0.1277,0.1322,0.1274,0.1315,1571200],["1963-11-21",0.1315,0.1315,0.1303,0.1313,1046400],["1963-11-22",0.1313,0.1313,0.1279,0.1284,1484800],["1963-11-26",0.131,0.1324,0.131,0.1322,1702400],["1963-11-27",0.1322,0.1334,0.1317,0.1322,1257600],["1963-11-29",0.1322,0.1353,0.1322,0.1353,1648000],["1963-12-02",0.1358,0.1377,0.1358,0.1372,1555200],["1963-12-03",0.1372,0.1372,0.1365,0.137,736000],["1963-12-04",0.137,0.1377,0.1365,0.1365,1004800],["1963-12-05",0.1367,0.1394,0.1367,0.1389,1539200],["1963-12-06",0.1389,0.1389,0.1377,0.1386,1100800],["1963-12-09",0.1386,0.1386,0.137,0.1382,748800],["1963-12-10",0.1382,0.1391,0.1377,0.1384,1497600],["1963-12-11",0.1384,0.1391,0.1379,0.1389,1379200],["1963-12-12",0.1389,0.1396,0.1384,0.1389,1600000],["1963-12-13",0.1389,0.1396,0.1384,0.1394,790400],["1963-12-16",0.1394,0.1427,0.1394,0.1427,1305600],["1963-12-17",0.1427,0.1436,0.1425,0.1429,1510400],["1963-12-18",0.1429,0.1439,0.1427,0.1436,1059200],["1963-12-19",0.1436,0.1441,0.1429,0.1439,1286400],["1963-12-20",0.1441,0.146,0.1441,0.1458,1395200],["1963-12-23",0.1458,0.1458,0.1439,0.1446,726400],["1963-12-24",0.1446,0.1446,0.142,0.142,803200],["1963-12-26",0.1422,0.1429,0.1422,0.1427,902400],["1963-12-27",0.1427,0.1432,0.142,0.1427,2054400],["1963-12-30",0.1427,0.1436,0.1425,0.1427,576000],["1963-12-31",0.1427,0.1448,0.1422,0.1448,803200],["1964-01-02",0.1446,0.1446,0.1434,0.1446,588800],["1964-01-03",0.1448,0.146,0.1448,0.146,796800],["1964-01-06",0.146,0.147,0.1458,0.1463,841600],["1964-01-07",0.1463,0.1477,0.1463,0.1477,812800],["1964-01-08",0.1477,0.1477,0.1467,0.1472,752000],["1964-01-09",0.1472,0.1477,0.1465,0.1472,716800],["1964-01-10",0.1472,0.1475,0.1465,0.1475,684800],["1964-01-13",0.1475,0.1477,0.146,0.1465,761600],["1964-01-14",0.1465,0.1472,0.1463,0.1463,470400],["1964-01-15",0.1463,0.1467,0.1458,0.1463,576000],["1964-01-16",0.1463,0.1465,0.1451,0.1453,534400],["1964-01-17",0.1453,0.1455,0.1429,0.1439,1257600],["1964-01-20",0.1441,0.1453,0.1441,0.1448,774400],["1964-01-21",0.1458,0.1467,0.1458,0.1467,774400],["1964-01-22",0.1467,0.1494,0.1467,0.1479,1315200],["1964-01-23",0.1479,0.1494,0.1479,0.1491,1129600],["1964-01-24",0.1491,0.1496,0.1489,0.1496,448000],["1964-01-27",0.1496,0.1525,0.1496,0.1517,1094400],["1964-01-28",0.1525,0.156,0.1525,0.156,1606400],["1964-01-29",0.156,0.157,0.1551,0.1553,1580800],["1964-01-30",0.1553,0.1553,0.1532,0.1541,921600],["1964-01-31",0.1541,0.157,0.1539,0.1567,1110400],["1964-02-03",0.1567,0.1572,0.1563,0.1572,761600],["1964-02-04",0.1572,0.1572,0.1567,0.1572,771200],["1964-02-05",0.1574,0.1574,0.1564,0.1564,697600],["1964-02-06",0.1559,0.1559,0.1552,0.1557,800000],["1964-02-07",0.1557,0.1566,0.1554,0.1566,630400],["1964-02-10",0.1566,0.1574,0.1562,0.1562,835200],["1964-02-11",0.1562,0.1564,0.1552,0.1562,649600],["1964-02-12",0.1562,0.1564,0.1552,0.1552,460800],["1964-02-13",0.1552,0.1554,0.1542,0.1552,502400],["1964-02-14",0.155,0.155,0.1533,0.1535,880000],["1964-02-17",0.154,0.1547,0.154,0.1545,643200],["1964-02-18",0.1545,0.1554,0.1542,0.1554,521600],["1964-02-19",0.1557,0.1571,0.1557,0.1564,723200],["1964-02-20",0.1564,0.1569,0.1557,0.1557,627200],["1964-02-24",0.1557,0.1576,0.1557,0.1569,1049600],["1964-02-25",0.1569,0.1576,0.1566,0.1576,640000],["1964-02-26",0.1576,0.1578,0.1574,0.1574,579200],["1964-02-27",0.1574,0.1578,0.1571,0.1571,659200],["1964-02-28",0.1571,0.1581,0.1571,0.1578,704000],["1964-03-02",0.1578,0.1581,0.1571,0.1574,470400],["1964-03-03",0.1576,0.1586,0.1576,0.1578,627200],["1964-03-04",0.1578,0.1586,0.1574,0.1576,873600],["1964-03-05",0.1576,0.1581,0.1569,0.1578,777600],["1964-03-06",0.1578,0.1583,0.1576,0.1576,560000],["1964-03-09",0.1574,0.1574,0.1562,0.1562,572800],["1964-03-10",0.1562,0.1571,0.1559,0.1571,595200],["1964-03-11",0.1574,0.1581,0.1574,0.1574,809600],["1964-03-12",0.1574,0.1581,0.1571,0.1576,684800],["1964-03-13",0.1578,0.159,0.1578,0.1588,761600],["1964-03-16",0.159,0.1602,0.1583,0.1583,483200],["1964-03-17",0.16,0.1624,0.16,0.1619,662400],["1964-03-18",0.1619,0.1627,0.1617,0.1622,592000],["1964-03-19",0.1627,0.1634,0.1627,0.1634,668800],["1964-03-20",0.1634,0.1634,0.1622,0.1627,684800],["1964-03-23",0.1627,0.1631,0.1622,0.1629,473600],["1964-03-24",0.1629,0.1634,0.1627,0.1631,428800],["1964-03-25",0.1629,0.1629,0.1622,0.1624,556800],["1964-03-26",0.1624,0.1629,0.1619,0.1624,553600],["1964-03-30",0.1624,0.1627,0.1615,0.1615,454400],["1964-03-31",0.1615,0.1619,0.1607,0.1615,944000],["1964-04-01",0.1615,0.1622,0.1615,0.1617,387200],["1964-04-02",0.1617,0.167,0.1586,0.167,1856000],["1964-04-03",0.1653,0.1653,0.1639,0.1653,745600],["1964-04-06",0.1653,0.1663,0.1648,0.1651,755200],["1964-04-07",0.1658,0.1672,0.1658,0.1665,854400],["1964-04-08",0.1665,0.1665,0.1648,0.1658,464000],["1964-04-09",0.1658,0.1665,0.1646,0.1648,531200],["1964-04-10",0.1648,0.1653,0.1639,0.1639,419200],["1964-04-13",0.1639,0.1651,0.1636,0.1651,608000],["1964-04-14",0.1651,0.167,0.1651,0.1667,451200],["1964-04-15",0.1667,0.167,0.1651,0.1658,646400],["1964-04-16",0.1658,0.1663,0.1648,0.1655,505600],["1964-04-17",0.1655,0.1663,0.1651,0.1663,768000],["1964-04-20",0.1663,0.1667,0.1655,0.1658,716800],["1964-04-21",0.1658,0.1663,0.1653,0.166,368000],["1964-04-22",0.1655,0.1655,0.1641,0.1648,755200],["1964-04-23",0.1655,0.1663,0.1655,0.166,409600],["1964-04-24",0.1655,0.1655,0.1634,0.1636,438400],["1964-04-27",0.1636,0.1643,0.1624,0.1629,534400],["1964-04-28",0.1629,0.1651,0.1629,0.1648,419200],["1964-04-29",0.1651,0.1679,0.1651,0.1672,1123200],["1964-04-30",0.1663,0.1663,0.1653,0.1653,700800],["1964-05-01",0.1653,0.1689,0.1653,0.1682,582400],["1964-05-04",0.1682,0.1711,0.1677,0.1711,672000],["1964-05-05",0.1718,0.1747,0.1718,0.1732,1206400],["1964-05-06",0.1746,0.1746,0.1722,0.1722,864000],["1964-05-07",0.1722,0.1722,0.1707,0.1714,707200],["1964-05-08",0.1714,0.1714,0.17,0.1705,556800],["1964-05-11",0.1705,0.1712,0.1702,0.1707,364800],["1964-05-12",0.1707,0.1714,0.1705,0.1712,345600],["1964-05-13",0.1709,0.1709,0.1702,0.1705,492800],["1964-05-14",0.1705,0.1707,0.1697,0.1697,480000],["1964-05-15",0.1697,0.17,0.1688,0.1693,384000],["1964-05-18",0.1693,0.1697,0.1668,0.1671,748800],["1964-05-19",0.1671,0.168,0.1663,0.1663,764800],["1964-05-20",0.1663,0.168,0.1654,0.168,774400],["1964-05-21",0.168,0.1693,0.1671,0.1688,486400],["1964-05-22",0.1695,0.1702,0.1695,0.1702,566400],["1964-05-25",0.1702,0.1712,0.169,0.1695,659200],["1964-05-26",0.1695,0.1695,0.1678,0.1683,457600],["1964-05-27",0.1683,0.1688,0.1673,0.1688,518400],["1964-05-28",0.1688,0.1693,0.1683,0.1688,464000],["1964-06-01",0.1688,0.169,0.1663,0.1663,588800],["1964-06-02",0.1663,0.1668,0.1656,0.1656,489600],["1964-06-03",0.1656,0.1666,0.1651,0.1651,595200],["1964-06-04",0.1647,0.1647,0.1615,0.1625,985600],["1964-06-05",0.1632,0.1639,0.1632,0.1637,982400],["1964-06-08",0.1637,0.1651,0.1632,0.1639,569600],["1964-06-09",0.1639,0.1644,0.1632,0.1642,608000],["1964-06-10",0.1642,0.1651,0.1642,0.1649,752000],["1964-06-11",0.1651,0.1661,0.1651,0.1654,470400],["1964-06-12",0.1654,0.1661,0.1642,0.1647,972800],["1964-06-15",0.1647,0.1649,0.1639,0.1642,505600],["1964-06-16",0.1647,0.1661,0.1647,0.1654,492800],["1964-06-17",0.1659,0.1671,0.1659,0.1671,550400],["1964-06-18",0.1671,0.1693,0.1671,0.1685,822400],["1964-06-19",0.1685,0.1695,0.168,0.1693,489600],["1964-06-22",0.1695,0.1705,0.1695,0.1705,448000],["1964-06-23",0.1705,0.1709,0.1695,0.17,806400],["1964-06-24",0.1697,0.1697,0.1688,0.169,518400],["1964-06-25",0.169,0.1697,0.1683,0.1695,732800],["1964-06-26",0.1695,0.17,0.169,0.1693,336000],["1964-06-29",0.1693,0.1697,0.1676,0.168,473600],["1964-06-30",0.168,0.1685,0.1676,0.1685,425600],["1964-07-01",0.1685,0.1709,0.1685,0.1707,598400],["1964-07-02",0.1709,0.1719,0.1709,0.1719,486400],["1964-07-06",0.1722,0.1741,0.1722,0.1739,816000],["1964-07-07",0.1739,0.1741,0.1734,0.1741,537600],["1964-07-08",0.1736,0.1736,0.1724,0.1734,713600],["1964-07-09",0.1734,0.1734,0.1722,0.1729,547200],["1964-07-10",0.1731,0.1741,0.1731,0.1736,787200],["1964-07-13",0.1736,0.1743,0.1707,0.1709,832000],["1964-07-14",0.1707,0.1707,0.1695,0.1695,726400],["1964-07-15",0.1695,0.1717,0.1693,0.1714,915200],["1964-07-16",0.1714,0.1722,0.1709,0.1719,902400],["1964-07-17",0.1719,0.1722,0.1712,0.1719,540800],["1964-07-20",0.1719,0.1724,0.1717,0.1717,793600],["1964-07-21",0.1717,0.1719,0.1702,0.1705,576000],["1964-07-22",0.1702,0.1702,0.169,0.1697,742400],["1964-07-23",0.1697,0.1702,0.169,0.1697,476800],["1964-07-24",0.1697,0.1697,0.1693,0.1693,505600],["1964-07-27",0.1693,0.1702,0.1693,0.17,560000],["1964-07-28",0.17,0.1705,0.1695,0.17,902400],["1964-07-29",0.17,0.1705,0.169,0.169,540800],["1964-07-30",0.169,0.1705,0.169,0.1705,643200],["1964-07-31",0.1705,0.1717,0.17,0.1714,412800],["1964-08-03",0.1705,0.1705,0.1695,0.1705,691200],["1964-08-04",0.17,0.17,0.1673,0.1673,688000],["1964-08-05",0.1685,0.1685,0.1668,0.168,832000],["1964-08-06",0.1678,0.1678,0.1641,0.1644,857600],["1964-08-07",0.1654,0.1666,0.1654,0.1666,569600],["1964-08-10",0.1661,0.1661,0.1656,0.1656,576000],["1964-08-11",0.1656,0.1661,0.1651,0.1658,566400],["1964-08-12",0.1658,0.1671,0.1658,0.1668,614400],["1964-08-13",0.1671,0.169,0.1671,0.1688,729600],["1964-08-14",0.1688,0.169,0.168,0.1683,358400],["1964-08-17",0.1683,0.1685,0.1678,0.168,278400],["1964-08-18",0.1678,0.1678,0.1673,0.1673,374400],["1964-08-19",0.1676,0.1695,0.1676,0.1695,521600],["1964-08-20",0.1695,0.1705,0.1688,0.1688,518400],["1964-08-21",0.1693,0.1702,0.1693,0.1695,492800],["1964-08-24",0.1695,0.17,0.1676,0.1678,412800],["1964-08-25",0.1678,0.1678,0.1651,0.1651,483200],["1964-08-26",0.1654,0.1661,0.1654,0.1654,403200],["1964-08-27",0.1654,0.1666,0.1654,0.1663,464000],["1964-08-28",0.1663,0.1663,0.1658,0.1661,281600],["1964-08-31",0.1661,0.1661,0.1658,0.1661,380800],["1964-09-01",0.1658,0.1658,0.1654,0.1654,371200],["1964-09-02",0.1654,0.1663,0.1651,0.1651,553600],["1964-09-03",0.1651,0.1651,0.1641,0.1651,457600],["1964-09-04",0.1651,0.1651,0.1644,0.1651,489600],["1964-09-08",0.1654,0.1658,0.1654,0.1656,390400],["1964-09-09",0.1656,0.1666,0.1654,0.1666,553600],["1964-09-10",0.1666,0.1668,0.1656,0.1668,528000],["1964-09-11",0.1671,0.1693,0.1671,0.1688,582400],["1964-09-14",0.1688,0.1695,0.168,0.1683,528000],["1964-09-15",0.1683,0.1688,0.168,0.168,358400],["1964-09-16",0.168,0.169,0.168,0.169,396800],["1964-09-17",0.169,0.17,0.169,0.1693,502400],["1964-09-18",0.1693,0.1698,0.1673,0.168,512000],["1964-09-21",0.1688,0.1695,0.1688,0.169,563200],["1964-09-22",0.169,0.1695,0.169,0.1693,387200],["1964-09-23",0.1693,0.17,0.1693,0.1695,630400],["1964-09-24",0.1695,0.1715,0.1695,0.1712,697600],["1964-09-25",0.1717,0.1729,0.1717,0.1727,796800],["1964-09-28",0.1727,0.1737,0.1722,0.1727,524800],["1964-09-29",0.1727,0.1727,0.1695,0.17,592000],["1964-09-30",0.17,0.1707,0.1683,0.1685,489600],["1964-10-01",0.1685,0.1685,0.1673,0.1683,428800],["1964-10-02",0.1685,0.1702,0.1685,0.1702,467200],["1964-10-05",0.1705,0.1717,0.1705,0.1715,547200],["1964-10-06",0.1715,0.1717,0.1705,0.171,508800],["1964-10-07",0.171,0.1712,0.1705,0.1712,339200],["1964-10-08",0.1717,0.1729,0.1717,0.1724,576000],["1964-10-09",0.1724,0.1734,0.1724,0.1732,444800],["1964-10-12",0.1732,0.1737,0.1732,0.1737,176000],["1964-10-13",0.1737,0.1739,0.1729,0.1729,512000],["1964-10-14",0.1727,0.1727,0.1715,0.1715,473600],["1964-10-15",0.1715,0.1717,0.1705,0.1717,496000],["1964-10-16",0.1717,0.1722,0.1715,0.1717,505600],["1964-10-19",0.1717,0.1717,0.1707,0.1712,460800],["1964-10-20",0.1712,0.1712,0.1707,0.171,348800],["1964-10-21",0.171,0.1717,0.171,0.1712,732800],["1964-10-22",0.1712,0.1727,0.171,0.1724,627200],["1964-10-23",0.1724,0.1729,0.172,0.1727,492800],["1964-10-26",0.1732,0.1739,0.1732,0.1734,608000],["1964-10-27",0.1734,0.1746,0.1734,0.1742,608000],["1964-10-28",0.1742,0.1744,0.1737,0.1737,470400],["1964-10-29",0.1737,0.1739,0.1729,0.1734,547200],["1964-10-30",0.1734,0.1744,0.1732,0.1743,396800],["1964-11-02",0.1743,0.1754,0.1739,0.1749,908800],["1964-11-04",0.1761,0.1761,0.1736,0.1739,1030400],["1964-11-05",0.1739,0.1746,0.1734,0.1746,729600],["1964-11-06",0.1748,0.1766,0.1748,0.1766,617600],["1964-11-09",0.1766,0.1773,0.1763,0.1771,649600],["1964-11-10",0.1771,0.1771,0.1761,0.1766,512000],["1964-11-11",0.1766,0.1766,0.1758,0.1766,249600],["1964-11-12",0.1766,0.1766,0.1761,0.1766,419200],["1964-11-13",0.1766,0.1768,0.1761,0.1763,428800],["1964-11-16",0.1763,0.1771,0.1763,0.1771,390400],["1964-11-17",0.1771,0.1775,0.1768,0.1775,1081600],["1964-11-18",0.1783,0.18,0.1783,0.1795,1356800],["1964-11-19",0.1795,0.1803,0.1793,0.1793,697600],["1964-11-20",0.18,0.1822,0.18,0.1822,889600],["1964-11-23",0.1822,0.1832,0.1803,0.1805,944000],["1964-11-24",0.1805,0.1815,0.1805,0.1812,627200],["1964-11-25",0.1812,0.182,0.18,0.1803,454400],["1964-11-27",0.18,0.18,0.1771,0.1778,556800],["1964-11-30",0.1775,0.1775,0.1766,0.1766,352000],["1964-12-01",0.1761,0.1761,0.1736,0.1736,524800],["1964-12-02",0.1734,0.1734,0.1721,0.1721,755200],["1964-12-03",0.1726,0.1741,0.1726,0.1734,803200],["1964-12-04",0.1736,0.1753,0.1736,0.1751,544000],["1964-12-07",0.1753,0.1773,0.1753,0.1756,809600],["1964-12-08",0.1756,0.1761,0.1743,0.1751,608000],["1964-12-09",0.1748,0.1748,0.1734,0.1734,540800],["1964-12-10",0.1734,0.1741,0.1726,0.1741,521600],["1964-12-11",0.1743,0.1748,0.1743,0.1748,476800],["1964-12-14",0.1748,0.1753,0.1739,0.1739,624000],["1964-12-15",0.1739,0.1746,0.1724,0.1729,1033600],["1964-12-16",0.1731,0.1736,0.1731,0.1734,524800],["1964-12-17",0.1734,0.1743,0.1734,0.1741,275200],["1964-12-18",0.1741,0.1756,0.1741,0.1756,560000],["1964-12-21",0.1758,0.1766,0.1758,0.1761,502400],["1964-12-22",0.1761,0.1773,0.1758,0.1766,832000],["1964-12-23",0.1773,0.1783,0.1773,0.1775,1100800],["1964-12-24",0.1775,0.178,0.1773,0.1775,336000],["1964-12-28",0.1775,0.178,0.1771,0.1778,374400],["1964-12-29",0.1778,0.1778,0.1763,0.1766,377600],["1964-12-30",0.1766,0.1773,0.1761,0.1771,345600],["1964-12-31",0.1773,0.178,0.1773,0.1778,227200],["1965-01-04",0.1771,0.1771,0.1746,0.1746,972800],["1965-01-05",0.1751,0.1756,0.1751,0.1753,540800],["1965-01-06",0.1758,0.1763,0.1758,0.1761,355200],["1965-01-07",0.1761,0.1771,0.1761,0.1768,425600],["1965-01-08",0.1768,0.1776,0.1766,0.1771,550400],["1965-01-11",0.1768,0.1768,0.1756,0.1763,604800],["1965-01-12",0.1763,0.1771,0.1763,0.1771,508800],["1965-01-13",0.1771,0.1775,0.1766,0.1768,880000],["1965-01-14",0.1768,0.1771,0.1761,0.1771,489600],["1965-01-15",0.1773,0.1775,0.1773,0.1773,832000],["1965-01-18",0.1775,0.178,0.1775,0.1778,480000],["1965-01-19",0.1778,0.1783,0.1775,0.1775,553600],["1965-01-20",0.1775,0.1788,0.1773,0.1775,454400],["1965-01-21",0.1775,0.1775,0.1768,0.1775,416000],["1965-01-22",0.1775,0.1785,0.1771,0.1775,380800],["1965-01-25",0.1773,0.1773,0.1758,0.1763,361600],["1965-01-26",0.1763,0.1771,0.1761,0.1766,438400],["1965-01-27",0.1768,0.1775,0.1768,0.1768,387200],["1965-01-28",0.1763,0.1763,0.1746,0.1748,2675200],["1965-01-29",0.1748,0.1748,0.1721,0.1724,809600],["1965-02-01",0.1719,0.1719,0.1704,0.1719,1065600],["1965-02-02",0.1719,0.1729,0.1719,0.1729,694400],["1965-02-03",0.1734,0.1734,0.1724,0.1726,851200],["1965-02-04",0.1726,0.1726,0.1701,0.1706,1043200],["1965-02-05",0.1701,0.1701,0.1689,0.1694,1312000],["1965-02-08",0.1694,0.1696,0.1681,0.1696,1024000],["1965-02-09",0.1696,0.1711,0.1689,0.1694,963200],["1965-02-10",0.1694,0.1699,0.1676,0.1681,966400],["1965-02-11",0.1676,0.1676,0.1612,0.1612,2214400],["1965-02-12",0.1612,0.1624,0.1612,0.1622,3628800],["1965-02-15",0.1624,0.1642,0.1624,0.1624,1798400],["1965-02-16",0.1624,0.1629,0.1622,0.1629,1036800],["1965-02-17",0.1629,0.1632,0.1609,0.1609,1280000],["1965-02-18",0.1609,0.1619,0.1607,0.1617,1427200],["1965-02-19",0.1617,0.1617,0.1604,0.1609,934400],["1965-02-23",0.1609,0.1612,0.1607,0.1612,1088000],["1965-02-24",0.1612,0.1627,0.1609,0.1627,1302400],["1965-02-25",0.1627,0.1634,0.1624,0.1632,777600],["1965-02-26",0.1632,0.1634,0.1627,0.1629,1174400],["1965-03-01",0.1624,0.1624,0.1612,0.1614,905600],["1965-03-02",0.1614,0.1622,0.1607,0.1622,944000],["1965-03-03",0.1622,0.1622,0.1607,0.1607,787200],["1965-03-04",0.1607,0.1607,0.1587,0.1589,1984000],["1965-03-05",0.1574,0.1574,0.1525,0.1569,3500800],["1965-03-08",0.1567,0.1567,0.1545,0.1562,1177600],["1965-03-09",0.1562,0.1564,0.1547,0.1552,1350400],["1965-03-10",0.1552,0.1552,0.154,0.1547,1177600],["1965-03-11",0.1547,0.1557,0.1545,0.1547,2326400],["1965-03-12",0.155,0.1567,0.155,0.1567,1456000],["1965-03-15",0.1567,0.1589,0.1557,0.1579,1251200],["1965-03-16",0.1579,0.1589,0.1579,0.1587,1216000],["1965-03-17",0.1587,0.1589,0.1584,0.1587,870400],["1965-03-18",0.1587,0.1587,0.1569,0.1569,1174400],["1965-03-19",0.1569,0.1577,0.1567,0.1569,931200],["1965-03-22",0.1569,0.1572,0.156,0.1572,790400],["1965-03-23",0.1572,0.1572,0.1562,0.1572,806400],["1965-03-24",0.1572,0.1579,0.1569,0.1577,1052800],["1965-03-25",0.1577,0.1577,0.1567,0.1574,809600],["1965-03-26",0.1574,0.1574,0.1567,0.1572,646400],["1965-03-29",0.1572,0.1572,0.1562,0.1569,953600],["1965-03-30",0.1569,0.1569,0.1562,0.1564,841600],["1965-03-31",0.1564,0.1567,0.1562,0.1562,652800],["1965-04-01",0.1562,0.1567,0.156,0.1564,681600],["1965-04-02",0.1564,0.1567,0.156,0.1567,796800],["1965-04-05",0.1567,0.1569,0.1564,0.1564,921600],["1965-04-06",0.1564,0.1574,0.1564,0.1569,1158400],["1965-04-07",0.1567,0.1567,0.1562,0.1564,963200],["1965-04-08",0.1564,0.1564,0.1547,0.1552,2086400],["1965-04-09",0.1552,0.1557,0.155,0.1555,969600],["1965-04-12",0.1555,0.156,0.1535,0.154,2105600],["1965-04-13",0.154,0.1545,0.1537,0.1542,1107200],["1965-04-14",0.1542,0.155,0.154,0.155,1046400],["1965-04-15",0.1547,0.1547,0.1522,0.1537,1673600],["1965-04-19",0.1535,0.1535,0.153,0.1532,1635200],["1965-04-20",0.1532,0.154,0.153,0.1535,1843200],["1965-04-21",0.1537,0.1564,0.1537,0.1564,1516800],["1965-04-22",0.1569,0.1602,0.1569,0.1592,1948800],["1965-04-23",0.1597,0.1617,0.1597,0.1607,2028800],["1965-04-26",0.1599,0.1599,0.1587,0.1597,1203200],["1965-04-27",0.1597,0.1602,0.1589,0.1589,1008000],["1965-04-28",0.1589,0.1594,0.1582,0.1587,896000],["1965-04-29",0.1579,0.1579,0.156,0.156,1091200],["1965-04-30",0.156,0.1569,0.1547,0.1569,800000],["1965-05-03",0.1569,0.1594,0.1562,0.1592,822400],["1965-05-04",0.1592,0.1599,0.1589,0.1592,966400],["1965-05-05",0.1604,0.1604,0.1589,0.1597,742400],["1965-05-06",0.1597,0.1602,0.1592,0.1599,729600],["1965-05-07",0.1599,0.1599,0.1592,0.1594,761600],["1965-05-10",0.1594,0.1594,0.1587,0.1587,816000],["1965-05-11",0.1584,0.1584,0.1574,0.1577,1033600],["1965-05-12",0.1577,0.1582,0.1567,0.1569,950400],["1965-05-13",0.1569,0.1587,0.1567,0.1579,995200],["1965-05-14",0.1579,0.1579,0.1567,0.1574,761600],["1965-05-17",0.1574,0.1574,0.1567,0.1574,656000],["1965-05-18",0.1572,0.1572,0.1567,0.1567,662400],["1965-05-19",0.1567,0.1579,0.1564,0.1577,764800],["1965-05-20",0.1577,0.1584,0.1574,0.1579,627200],["1965-05-21",0.1577,0.1577,0.1567,0.1569,704000],["1965-05-24",0.1569,0.1569,0.1559,0.1559,838400],["1965-05-25",0.1559,0.1562,0.1549,0.1554,681600],["1965-05-26",0.1554,0.1564,0.1552,0.1554,832000],["1965-05-27",0.1554,0.1554,0.1544,0.1552,704000],["1965-05-28",0.1557,0.1574,0.1557,0.1564,646400],["1965-06-01",0.1562,0.1562,0.1554,0.1559,825600],["1965-06-02",0.1554,0.1554,0.1539,0.1547,1033600],["1965-06-03",0.1552,0.1564,0.1552,0.1564,787200],["1965-06-04",0.1564,0.1572,0.1559,0.1572,636800],["1965-06-07",0.1564,0.1564,0.1554,0.1564,873600],["1965-06-08",0.1564,0.1567,0.1549,0.1554,556800],["1965-06-09",0.1554,0.1559,0.1539,0.1544,934400],["1965-06-10",0.1544,0.1549,0.1537,0.1549,611200],["1965-06-11",0.1549,0.1564,0.1547,0.1552,681600],["1965-06-14",0.1552,0.1554,0.1544,0.1547,563200],["1965-06-15",0.1544,0.1544,0.1534,0.1539,1049600],["1965-06-16",0.1542,0.1554,0.1542,0.1544,896000],["1965-06-17",0.1547,0.1574,0.1547,0.1572,710400],["1965-06-18",0.1572,0.1574,0.1569,0.1574,604800],["1965-06-21",0.1574,0.1579,0.1569,0.1572,486400],["1965-06-22",0.1572,0.1597,0.1572,0.1594,428800],["1965-06-23",0.1594,0.1594,0.1577,0.1577,563200],["1965-06-24",0.1577,0.1577,0.1569,0.1569,572800],["1965-06-25",0.1569,0.1569,0.1559,0.1562,547200],["1965-06-28",0.1557,0.1557,0.1524,0.1524,1366400],["1965-06-29",0.1524,0.1527,0.1494,0.1527,1910400],["1965-06-30",0.1542,0.1584,0.1542,0.1572,1081600],["1965-07-01",0.1572,0.1579,0.1559,0.1574,905600],["1965-07-02",0.1574,0.1574,0.1557,0.1562,876800],["1965-07-06",0.1562,0.1562,0.1539,0.1549,982400],["1965-07-07",0.1544,0.1544,0.1534,0.1537,579200],["1965-07-08",0.1537,0.1547,0.1529,0.1544,873600],["1965-07-09",0.1544,0.1562,0.1544,0.1559,704000],["1965-07-12",0.1559,0.1567,0.1552,0.1559,736000],["1965-07-13",0.1559,0.1572,0.1559,0.1567,905600],["1965-07-14",0.1567,0.1572,0.1559,0.1569,640000],["1965-07-15",0.1572,0.1582,0.1572,0.1577,684800],["1965-07-16",0.1577,0.1579,0.1567,0.1567,633600],["1965-07-19",0.1567,0.1579,0.1564,0.1579,448000],["1965-07-20",0.1579,0.1582,0.1554,0.1554,771200],["1965-07-21",0.1554,0.1557,0.1544,0.1547,582400],["1965-07-22",0.1542,0.1542,0.1529,0.1529,585600],["1965-07-23",0.1529,0.1529,0.1519,0.1524,1097600],["1965-07-26",0.1524,0.1524,0.1517,0.1524,464000],["1965-07-27",0.1524,0.1527,0.1519,0.1524,476800],["1965-07-28",0.1524,0.1532,0.1519,0.1519,550400],["1965-07-29",0.1519,0.1519,0.1501,0.1517,1260800],["1965-07-30",0.1522,0.1534,0.1522,0.1532,425600],["1965-08-02",0.1532,0.1532,0.1517,0.1524,672000],["1965-08-03",0.1524,0.1537,0.1522,0.1534,550400],["1965-08-04",0.1544,0.1544,0.1529,0.1542,736000],["1965-08-05",0.1542,0.1547,0.1534,0.1537,566400],["1965-08-06",0.1537,0.1542,0.1534,0.1542,486400],["1965-08-09",0.1542,0.1542,0.1534,0.1534,512000],["1965-08-10",0.1534,0.1539,0.1526,0.1526,550400],["1965-08-11",0.1526,0.1534,0.1524,0.1526,499200],["1965-08-12",0.1526,0.1532,0.1519,0.1521,844800],["1965-08-13",0.1521,0.1539,0.1521,0.1537,544000],["1965-08-16",0.1537,0.1542,0.1529,0.1534,476800],["1965-08-17",0.1534,0.1539,0.1534,0.1539,460800],["1965-08-18",0.1539,0.1539,0.1529,0.1539,800000],["1965-08-19",0.1539,0.1539,0.1534,0.1539,441600],["1965-08-20",0.1537,0.1537,0.1524,0.1524,678400],["1965-08-23",0.1524,0.1526,0.1521,0.1526,2256000],["1965-08-24",0.1524,0.1524,0.1506,0.1514,790400],["1965-08-25",0.1509,0.1509,0.1494,0.1509,1088000],["1965-08-26",0.1509,0.1521,0.1506,0.1519,643200],["1965-08-27",0.1519,0.1521,0.1514,0.1516,764800],["1965-08-30",0.1516,0.1516,0.1509,0.1511,742400],["1965-08-31",0.1511,0.1514,0.1499,0.1499,816000],["1965-09-01",0.1499,0.1506,0.1496,0.1506,812800],["1965-09-02",0.1506,0.1516,0.1504,0.1511,684800],["1965-09-03",0.1511,0.1519,0.1506,0.1511,1049600],["1965-09-07",0.1511,0.1511,0.1496,0.1499,1056000],["1965-09-08",0.1499,0.1504,0.1494,0.1499,1225600],["1965-09-09",0.1499,0.1509,0.1494,0.1506,1795200],["1965-09-10",0.1506,0.1511,0.1499,0.1511,1017600],["1965-09-13",0.1514,0.1552,0.1514,0.1552,1744000],["1965-09-14",0.1559,0.1587,0.1559,0.1582,1724800],["1965-09-15",0.1587,0.1618,0.1587,0.161,1088000],["1965-09-16",0.161,0.1623,0.1597,0.1603,1299200],["1965-09-17",0.1603,0.1603,0.1592,0.1603,729600],["1965-09-20",0.1603,0.1615,0.1603,0.1605,745600],["1965-09-21",0.1605,0.162,0.1603,0.1613,1155200],["1965-09-22",0.1615,0.1623,0.1615,0.1623,726400],["1965-09-23",0.1623,0.1623,0.1608,0.161,697600],["1965-09-24",0.161,0.161,0.1597,0.16,435200],["1965-09-27",0.16,0.1613,0.16,0.161,614400],["1965-09-28",0.161,0.162,0.1595,0.1603,1030400],["1965-09-29",0.1603,0.1613,0.1592,0.1603,732800],["1965-09-30",0.1603,0.1605,0.1592,0.1592,537600],["1965-10-01",0.1592,0.1605,0.1592,0.16,451200],["1965-10-04",0.16,0.1605,0.1595,0.1603,454400],["1965-10-05",0.1603,0.1613,0.1603,0.1608,601600],["1965-10-06",0.1605,0.1605,0.1595,0.1605,371200],["1965-10-07",0.1605,0.1608,0.1595,0.16,496000],["1965-10-08",0.16,0.1603,0.1595,0.16,608000],["1965-10-11",0.16,0.1605,0.1597,0.1597,643200],["1965-10-12",0.1592,0.1592,0.1582,0.1585,432000],["1965-10-13",0.1585,0.1585,0.1575,0.1577,713600],["1965-10-14",0.1577,0.1587,0.1565,0.1565,841600],["1965-10-15",0.1565,0.158,0.1562,0.158,713600],["1965-10-18",0.158,0.1613,0.1575,0.161,777600],["1965-10-19",0.161,0.1628,0.1608,0.1625,966400],["1965-10-20",0.1625,0.163,0.162,0.1628,844800],["1965-10-21",0.1633,0.1643,0.1633,0.1643,665600],["1965-10-22",0.1643,0.1661,0.1643,0.1658,950400],["1965-10-25",0.1658,0.1674,0.1656,0.1663,675200],["1965-10-26",0.1663,0.1694,0.1658,0.1689,1158400],["1965-10-27",0.1689,0.1694,0.1648,0.1653,969600],["1965-10-28",0.1653,0.1658,0.1633,0.1641,1440000],["1965-10-29",0.1641,0.1643,0.163,0.1633,748800],["1965-11-01",0.1633,0.1638,0.1623,0.1638,880000],["1965-11-03",0.1657,0.1657,0.1639,0.1651,777600],["1965-11-04",0.1654,0.1672,0.1654,0.1669,448000],["1965-11-05",0.1669,0.1687,0.1669,0.1687,678400],["1965-11-08",0.1687,0.17,0.1685,0.1687,857600],["1965-11-09",0.1687,0.1692,0.1685,0.169,844800],["1965-11-10",0.169,0.1708,0.1687,0.1692,908800],["1965-11-11",0.1692,0.1703,0.1692,0.1698,329600],["1965-11-12",0.17,0.1723,0.17,0.1721,806400],["1965-11-15",0.1721,0.1721,0.17,0.1721,662400],["1965-11-16",0.1718,0.1718,0.1708,0.171,387200],["1965-11-17",0.171,0.1721,0.1705,0.171,460800],["1965-11-18",0.171,0.1716,0.1703,0.171,646400],["1965-11-19",0.171,0.1713,0.1705,0.171,595200],["1965-11-22",0.171,0.1713,0.1685,0.169,684800],["1965-11-23",0.169,0.1692,0.1682,0.169,681600],["1965-11-24",0.169,0.1692,0.1682,0.1687,588800],["1965-11-26",0.1682,0.1682,0.1667,0.1672,761600],["1965-11-29",0.1672,0.1674,0.1636,0.1636,688000],["1965-11-30",0.1636,0.1639,0.1623,0.1639,1203200],["1965-12-01",0.1639,0.1644,0.1636,0.1641,649600],["1965-12-02",0.1641,0.1641,0.1626,0.1626,883200],["1965-12-03",0.1626,0.1628,0.1613,0.1621,764800],["1965-12-06",0.1621,0.1621,0.1592,0.1603,2102400],["1965-12-07",0.1605,0.1613,0.1605,0.1608,1235200],["1965-12-08",0.1608,0.1626,0.1608,0.1618,908800],["1965-12-09",0.1618,0.1667,0.1618,0.1664,902400],["1965-12-10",0.1672,0.169,0.1672,0.1685,768000],["1965-12-13",0.1685,0.169,0.168,0.1685,790400],["1965-12-14",0.1685,0.1703,0.1685,0.1695,851200],["1965-12-15",0.1695,0.1698,0.1682,0.169,739200],["1965-12-16",0.1682,0.1682,0.1664,0.1667,710400],["1965-12-17",0.1667,0.168,0.1657,0.1664,860800],["1965-12-20",0.1664,0.1664,0.1646,0.1657,768000],["1965-12-21",0.1657,0.1657,0.1641,0.1657,1411200],["1965-12-22",0.1657,0.1659,0.1639,0.1639,668800],["1965-12-23",0.1641,0.1651,0.1641,0.1649,646400],["1965-12-27",0.1649,0.1672,0.1646,0.1646,723200],["1965-12-28",0.1646,0.1657,0.1628,0.1649,736000],["1965-12-29",0.1649,0.1662,0.1641,0.1641,720000],["1965-12-30",0.1644,0.1657,0.1644,0.1654,614400],["1965-12-31",0.1654,0.1664,0.1649,0.1649,448000],["1966-01-03",0.1649,0.1657,0.1644,0.1657,598400],["1966-01-04",0.1654,0.1654,0.1631,0.1646,857600],["1966-01-05",0.1649,0.1659,0.1649,0.1657,582400],["1966-01-06",0.1657,0.1659,0.1649,0.1649,809600],["1966-01-07",0.1649,0.1672,0.1646,0.1672,787200],["1966-01-10",0.1677,0.1692,0.1677,0.1682,643200],["1966-01-11",0.1685,0.17,0.1685,0.17,822400],["1966-01-12",0.17,0.1703,0.169,0.17,905600],["1966-01-13",0.17,0.1703,0.1685,0.169,876800],["1966-01-14",0.1692,0.1708,0.1692,0.1703,841600],["1966-01-17",0.1713,0.1723,0.1713,0.1721,934400],["1966-01-18",0.1721,0.1723,0.1708,0.1721,931200],["1966-01-19",0.1721,0.1726,0.1716,0.1723,806400],["1966-01-20",0.1723,0.1726,0.1692,0.1705,748800],["1966-01-21",0.1703,0.1703,0.169,0.1703,684800],["1966-01-24",0.1703,0.1723,0.17,0.1718,880000],["1966-01-25",0.1718,0.1726,0.1713,0.1716,678400],["1966-01-26",0.1716,0.1721,0.1687,0.1692,579200],["1966-01-27",0.1692,0.1692,0.1674,0.1677,880000],["1966-01-28",0.1674,0.1674,0.1657,0.1662,2976000],["1966-01-31",0.1662,0.1667,0.1649,0.1654,627200],["1966-02-01",0.1654,0.1662,0.1646,0.1654,572800],["1966-02-02",0.1654,0.1667,0.1651,0.1664,854400],["1966-02-03",0.1681,0.1686,0.1665,0.1665,771200],["1966-02-04",0.1665,0.1673,0.1665,0.1665,662400],["1966-02-07",0.1665,0.1676,0.1663,0.1668,633600],["1966-02-08",0.1668,0.167,0.1652,0.1657,950400],["1966-02-09",0.1657,0.1668,0.165,0.1652,876800],["1966-02-10",0.1652,0.1663,0.165,0.1663,1084800],["1966-02-11",0.1657,0.1657,0.1645,0.1647,704000],["1966-02-14",0.1647,0.165,0.1637,0.1639,841600],["1966-02-15",0.1639,0.1639,0.1619,0.1632,755200],["1966-02-16",0.1632,0.1637,0.1626,0.1632,640000],["1966-02-17",0.1632,0.1634,0.1621,0.1621,710400],["1966-02-18",0.1621,0.1621,0.1588,0.1593,1059200],["1966-02-21",0.1593,0.1593,0.1575,0.1585,1145600],["1966-02-23",0.1582,0.1582,0.1567,0.1575,963200],["1966-02-24",0.1575,0.1577,0.1559,0.1564,860800],["1966-02-25",0.1564,0.1595,0.1564,0.1585,860800],["1966-02-28",0.1585,0.159,0.1567,0.1588,928000],["1966-03-01",0.1585,0.1585,0.1569,0.1575,832000],["1966-03-02",0.1575,0.1598,0.1575,0.1577,889600],["1966-03-03",0.1577,0.1582,0.1559,0.1575,1136000],["1966-03-04",0.1575,0.158,0.1562,0.1569,748800],["1966-03-07",0.1569,0.1582,0.1556,0.1572,896000],["1966-03-08",0.1572,0.1588,0.1562,0.158,963200],["1966-03-09",0.158,0.1582,0.1572,0.158,688000],["1966-03-10",0.158,0.159,0.1575,0.1585,1097600],["1966-03-11",0.1585,0.1593,0.158,0.1588,675200],["1966-03-14",0.1588,0.1595,0.158,0.1582,496000],["1966-03-15",0.1582,0.1585,0.1572,0.1582,662400],["1966-03-16",0.1582,0.1588,0.1569,0.1569,550400],["1966-03-17",0.1569,0.1572,0.1554,0.1559,1244800],["1966-03-18",0.1559,0.1562,0.1549,0.1554,825600],["1966-03-21",0.1554,0.1567,0.1549,0.1554,1209600],["1966-03-22",0.1554,0.1559,0.1551,0.1554,905600],["1966-03-23",0.1554,0.1554,0.1549,0.1549,553600],["1966-03-24",0.1549,0.1554,0.1549,0.1549,531200],["1966-03-25",0.1549,0.1556,0.1549,0.1551,729600],["1966-03-28",0.1551,0.1551,0.1536,0.1536,928000],["1966-03-29",0.1536,0.1538,0.1528,0.1528,1017600],["1966-03-30",0.152,0.152,0.151,0.1512,1142400],["1966-03-31",0.1518,0.1528,0.1518,0.1528,524800],["1966-04-01",0.1528,0.1541,0.1528,0.1538,793600],["1966-04-04",0.1549,0.1575,0.1549,0.1572,899200],["1966-04-05",0.1575,0.1624,0.1575,0.1606,1523200],["1966-04-06",0.1606,0.1626,0.1598,0.1624,1088000],["1966-04-07",0.1624,0.1626,0.1611,0.1621,1004800],["1966-04-11",0.1616,0.1616,0.1595,0.1601,793600],["1966-04-12",0.1601,0.1608,0.1582,0.1588,579200],["1966-04-13",0.1588,0.1593,0.1564,0.158,601600],["1966-04-14",0.158,0.1611,0.1567,0.1606,1312000],["1966-04-15",0.1606,0.1613,0.1598,0.1608,454400],["1966-04-18",0.1608,0.1616,0.1601,0.1608,521600],["1966-04-19",0.1608,0.1621,0.1606,0.1613,736000],["1966-04-20",0.1613,0.1626,0.1613,0.1619,665600],["1966-04-21",0.1621,0.1634,0.1621,0.1634,697600],["1966-04-22",0.1634,0.1637,0.1629,0.1637,332800],["1966-04-25",0.1637,0.1637,0.1624,0.1637,713600],["1966-04-26",0.1634,0.1634,0.1598,0.1598,604800],["1966-04-27",0.1598,0.1621,0.1598,0.1621,579200],["1966-04-28",0.1621,0.1634,0.1601,0.1624,675200],["1966-04-29",0.1624,0.1629,0.1603,0.1603,444800],["1966-05-02",0.1601,0.1601,0.1585,0.1585,534400],["1966-05-03",0.1585,0.1588,0.1564,0.1564,832000],["1966-05-04",0.1564,0.1577,0.1549,0.1577,652800],["1966-05-05",0.1577,0.158,0.1551,0.1554,713600],["1966-05-06",0.1551,0.1551,0.1533,0.1541,1004800],["1966-05-09",0.1555,0.1555,0.1529,0.1532,988800],["1966-05-10",0.1532,0.1552,0.1529,0.1539,713600],["1966-05-11",0.1545,0.156,0.1545,0.155,588800],["1966-05-12",0.155,0.1558,0.1537,0.1547,732800],["1966-05-13",0.1537,0.1537,0.1521,0.1524,812800],["1966-05-16",0.1524,0.1526,0.1503,0.1511,1148800],["1966-05-17",0.1511,0.1513,0.1495,0.15,688000],["1966-05-18",0.15,0.1513,0.1497,0.1508,739200],["1966-05-19",0.1508,0.1516,0.1503,0.1503,723200],["1966-05-20",0.1503,0.1503,0.1484,0.1497,819200],["1966-05-23",0.15,0.1537,0.15,0.1537,649600],["1966-05-24",0.1542,0.1576,0.1542,0.1545,672000],["1966-05-25",0.1545,0.1547,0.1529,0.1547,518400],["1966-05-26",0.1547,0.1563,0.1545,0.1547,540800],["1966-05-27",0.1547,0.1547,0.1534,0.1547,345600],["1966-05-31",0.1545,0.1545,0.1508,0.1511,515200],["1966-06-01",0.1511,0.1529,0.1505,0.1526,422400],["1966-06-02",0.1526,0.1534,0.1505,0.1505,374400],["1966-06-03",0.1505,0.1513,0.1497,0.1497,451200],["1966-06-06",0.1495,0.1495,0.1477,0.1479,553600],["1966-06-07",0.1479,0.1479,0.1461,0.1471,790400],["1966-06-08",0.1463,0.1463,0.1453,0.1463,480000],["1966-06-09",0.1463,0.1477,0.1461,0.1474,556800],["1966-06-10",0.1474,0.1497,0.1466,0.1492,857600],["1966-06-13",0.1497,0.1511,0.1497,0.1505,576000],["1966-06-14",0.1505,0.1516,0.149,0.1495,768000],["1966-06-15",0.1495,0.1497,0.1479,0.1479,700800],["1966-06-16",0.1477,0.1477,0.1456,0.1456,1011200],["1966-06-17",0.1456,0.1458,0.1445,0.1453,832000],["1966-06-20",0.1448,0.1448,0.1437,0.144,1008000],["1966-06-21",0.144,0.1445,0.1437,0.1443,883200],["1966-06-22",0.1443,0.1445,0.1437,0.1445,851200],["1966-06-23",0.1445,0.1445,0.1432,0.1432,1164800],["1966-06-24",0.1432,0.1432,0.1416,0.1419,1283200],["1966-06-27",0.1411,0.1411,0.1401,0.1401,1808000],["1966-06-28",0.1401,0.1401,0.1372,0.1395,4892800],["1966-06-29",0.1395,0.1416,0.1395,0.1414,1376000],["1966-06-30",0.1414,0.144,0.1408,0.144,1260800],["1966-07-01",0.1448,0.1469,0.1448,0.1461,1033600],["1966-07-05",0.1463,0.1484,0.1463,0.1482,857600],["1966-07-06",0.1482,0.1497,0.1477,0.1497,985600],["1966-07-07",0.1497,0.1503,0.1492,0.1497,1046400],["1966-07-08",0.1497,0.1503,0.149,0.1492,892800],["1966-07-11",0.1492,0.1497,0.149,0.1492,518400],["1966-07-12",0.149,0.149,0.1474,0.1482,572800],["1966-07-13",0.1482,0.149,0.1477,0.1482,547200],["1966-07-14",0.1482,0.1487,0.1477,0.1482,659200],["1966-07-15",0.1482,0.1497,0.1482,0.1495,582400],["1966-07-18",0.1495,0.15,0.1487,0.15,454400],["1966-07-19",0.149,0.149,0.1471,0.1482,662400],["1966-07-20",0.1482,0.1484,0.1466,0.1471,812800],["1966-07-21",0.1471,0.1471,0.1463,0.1471,486400],["1966-07-22",0.1469,0.1469,0.1453,0.1456,627200],["1966-07-25",0.1453,0.1453,0.1429,0.1435,419200],["1966-07-26",0.1435,0.1448,0.1414,0.1422,790400],["1966-07-27",0.1437,0.1463,0.1437,0.1437,1091200],["1966-07-28",0.144,0.1466,0.144,0.1445,710400],["1966-07-29",0.1445,0.145,0.1437,0.145,470400],["1966-08-01",0.144,0.144,0.1411,0.1422,5449600],["1966-08-02",0.1422,0.1427,0.1414,0.1424,2979200],["1966-08-03",0.1424,0.144,0.1422,0.1432,1865600],["1966-08-04",0.1437,0.1453,0.1437,0.1448,771200],["1966-08-05",0.1448,0.1456,0.144,0.1445,828800],["1966-08-08",0.1457,0.1457,0.1441,0.1446,672000],["1966-08-09",0.1446,0.1454,0.1422,0.1433,595200],["1966-08-10",0.1438,0.1459,0.1438,0.1459,665600],["1966-08-11",0.1459,0.1462,0.1433,0.1433,611200],["1966-08-12",0.1433,0.1457,0.1433,0.1433,521600],["1966-08-15",0.1433,0.1444,0.1412,0.1414,633600],["1966-08-16",0.1412,0.1412,0.1391,0.1393,1020800],["1966-08-17",0.1393,0.1393,0.1383,0.1391,739200],["1966-08-18",0.1388,0.1388,0.1369,0.1372,1174400],["1966-08-19",0.1372,0.1375,0.1343,0.1343,1568000],["1966-08-22",0.1343,0.1351,0.1314,0.1332,1334400],["1966-08-23",0.1332,0.1335,0.1287,0.1308,2707200],["1966-08-24",0.1311,0.1353,0.1311,0.1351,1510400],["1966-08-25",0.1351,0.1353,0.1314,0.1319,1315200],["1966-08-26",0.1308,0.1308,0.1295,0.1298,1254400],["1966-08-29",0.1293,0.1293,0.1266,0.1269,1900800],["1966-08-30",0.1271,0.1295,0.1271,0.1293,1689600],["1966-08-31",0.1308,0.1364,0.1308,0.1356,1318400],["1966-09-01",0.1356,0.1375,0.1356,0.1375,1417600],["1966-09-02",0.1375,0.1385,0.1359,0.138,940800],["1966-09-06",0.138,0.1385,0.1356,0.1359,835200],["1966-09-07",0.1356,0.1356,0.1346,0.1356,656000],["1966-09-08",0.1356,0.1364,0.1343,0.1359,928000],["1966-09-09",0.1359,0.1367,0.1356,0.1364,588800],["1966-09-12",0.1372,0.1391,0.1372,0.1391,726400],["1966-09-13",0.1393,0.1406,0.1393,0.1396,796800],["1966-09-14",0.1396,0.1409,0.1393,0.1404,681600],["1966-09-15",0.1409,0.1438,0.1409,0.1438,668800],["1966-09-16",0.1438,0.1446,0.1414,0.1414,963200],["1966-09-19",0.1414,0.1422,0.1391,0.1401,668800],["1966-09-20",0.1399,0.1399,0.1364,0.1364,867200],["1966-09-21",0.1364,0.1372,0.1335,0.1335,937600],["1966-09-22",0.1335,0.1343,0.1324,0.1343,905600],["1966-09-23",0.133,0.133,0.1308,0.1316,1379200],["1966-09-26",0.1314,0.1314,0.1306,0.1314,854400],["1966-09-27",0.1314,0.1346,0.1314,0.1346,1180800],["1966-09-28",0.134,0.134,0.1308,0.1314,867200],["1966-09-29",0.1314,0.1314,0.1303,0.1314,764800],["1966-09-30",0.1314,0.1343,0.1306,0.1343,691200],["1966-10-03",0.1343,0.1348,0.1306,0.1306,1238400],["1966-10-04",0.1306,0.1322,0.1298,0.1322,892800],["1966-10-05",0.1324,0.1338,0.1324,0.1324,576000],["1966-10-06",0.1324,0.1327,0.1311,0.1327,665600],["1966-10-07",0.1327,0.134,0.1319,0.133,726400],["1966-10-10",0.133,0.1372,0.1324,0.1364,1072000],["1966-10-11",0.1364,0.1364,0.1351,0.1364,985600],["1966-10-12",0.1364,0.1417,0.1361,0.1417,662400],["1966-10-13",0.1417,0.1446,0.1388,0.1391,1120000],["1966-10-14",0.1391,0.1396,0.138,0.1388,633600],["1966-10-17",0.1393,0.1428,0.1393,0.1417,806400],["1966-10-18",0.1417,0.1444,0.1412,0.1444,1113600],["1966-10-19",0.1444,0.1446,0.1404,0.1412,899200],["1966-10-20",0.1412,0.1446,0.1404,0.1428,576000],["1966-10-21",0.1428,0.1438,0.1409,0.1433,550400],["1966-10-24",0.1446,0.1489,0.1446,0.1489,2051200],["1966-10-25",0.1489,0.1491,0.147,0.1489,992000],["1966-10-26",0.1489,0.1494,0.1481,0.1491,697600],["1966-10-27",0.1491,0.1504,0.1489,0.1504,656000],["1966-10-28",0.1504,0.1504,0.1473,0.1486,1059200],["1966-10-31",0.1486,0.1489,0.147,0.1481,521600],["1966-11-01",0.1481,0.1483,0.1475,0.1483,451200],["1966-11-02",0.1483,0.1489,0.1451,0.1451,828800],["1966-11-03",0.1451,0.1473,0.1451,0.1462,908800],["1966-11-04",0.1465,0.1465,0.1441,0.1465,969600],["1966-11-07",0.1465,0.1465,0.1449,0.1452,864000],["1966-11-09",0.1452,0.1463,0.1449,0.146,809600],["1966-11-10",0.1463,0.15,0.1463,0.1489,876800],["1966-11-11",0.1492,0.1503,0.1492,0.15,576000],["1966-11-14",0.1498,0.1498,0.1476,0.1481,739200],["1966-11-15",0.1481,0.1484,0.1473,0.1479,787200],["1966-11-16",0.1481,0.1492,0.1481,0.1484,988800],["1966-11-17",0.1484,0.1489,0.1463,0.1471,486400],["1966-11-18",0.1471,0.1479,0.1468,0.1473,515200],["1966-11-21",0.1471,0.1471,0.1433,0.1436,848000],["1966-11-22",0.1433,0.1433,0.1393,0.1404,864000],["1966-11-23",0.1404,0.1414,0.1398,0.1401,921600],["1966-11-25",0.1401,0.1412,0.1393,0.1398,732800],["1966-11-28",0.1396,0.1396,0.1379,0.1385,1001600],["1966-11-29",0.1385,0.1393,0.1377,0.1379,822400],["1966-11-30",0.1379,0.1382,0.1366,0.1379,736000],["1966-12-01",0.1379,0.1382,0.1369,0.1371,966400],["1966-12-02",0.1371,0.1379,0.1366,0.1371,809600],["1966-12-05",0.1371,0.1374,0.1363,0.1366,774400],["1966-12-06",0.1366,0.1387,0.1363,0.1379,966400],["1966-12-07",0.1382,0.1417,0.1382,0.1417,1040000],["1966-12-08",0.1417,0.1425,0.1406,0.142,771200],["1966-12-09",0.142,0.142,0.1398,0.1409,883200],["1966-12-12",0.1409,0.1438,0.1406,0.142,1344000],["1966-12-13",0.1414,0.1414,0.1377,0.1393,1334400],["1966-12-14",0.1393,0.1393,0.1366,0.1369,1433600],["1966-12-15",0.1369,0.1369,0.1355,0.1369,1084800],["1966-12-16",0.1369,0.1374,0.1355,0.1355,979200],["1966-12-19",0.1355,0.1358,0.1328,0.1342,1590400],["1966-12-20",0.1339,0.1339,0.1312,0.1326,2118400],["1966-12-21",0.1326,0.135,0.1318,0.1339,2505600],["1966-12-22",0.1345,0.1377,0.1345,0.1374,2067200],["1966-12-23",0.1371,0.1371,0.1358,0.1371,1190400],["1966-12-27",0.1371,0.1371,0.1358,0.1361,819200],["1966-12-28",0.1361,0.1366,0.135,0.1353,1027200],["1966-12-29",0.1353,0.1363,0.1347,0.1358,1148800],["1966-12-30",0.1358,0.1377,0.1353,0.1358,1644800],["1967-01-03",0.1358,0.1374,0.1358,0.1361,784000],["1967-01-04",0.1353,0.1353,0.1336,0.135,998400],["1967-01-05",0.135,0.1363,0.1347,0.1363,934400],["1967-01-06",0.1366,0.1382,0.1366,0.1371,1545600],["1967-01-09",0.1371,0.1377,0.1361,0.1363,1270400],["1967-01-10",0.1363,0.1371,0.1363,0.1369,1040000],["1967-01-11",0.1369,0.1379,0.1361,0.1377,1468800],["1967-01-12",0.1377,0.1385,0.1366,0.1377,2633600],["1967-01-13",0.1377,0.1396,0.1371,0.1393,2358400],["1967-01-16",0.1396,0.1409,0.1396,0.1404,1468800],["1967-01-17",0.1404,0.1412,0.1398,0.1412,1392000],["1967-01-18",0.1414,0.1425,0.1414,0.1425,2233600],["1967-01-19",0.1425,0.1433,0.1412,0.142,1852800],["1967-01-20",0.1412,0.1412,0.1387,0.1404,2089600],["1967-01-23",0.1404,0.1404,0.1377,0.1393,1939200],["1967-01-24",0.1393,0.1393,0.1377,0.1387,1702400],["1967-01-25",0.1387,0.139,0.1369,0.1371,2080000],["1967-01-26",0.1371,0.1374,0.1347,0.1353,2873600],["1967-01-27",0.1353,0.1358,0.1347,0.1353,2393600],["1967-01-30",0.1353,0.1366,0.1353,0.1353,2643200],["1967-01-31",0.1353,0.1355,0.1347,0.1347,3017600],["1967-02-01",0.1347,0.1353,0.1342,0.1345,2934400],["1967-02-02",0.1345,0.1374,0.1339,0.1374,2752000],["1967-02-03",0.1387,0.1414,0.1387,0.1393,2512000],["1967-02-06",0.1387,0.1387,0.1355,0.1358,1977600],["1967-02-07",0.1358,0.1363,0.1355,0.1361,1097600],["1967-02-08",0.1361,0.1377,0.1358,0.1371,1590400],["1967-02-09",0.1371,0.139,0.1371,0.1371,1833600],["1967-02-10",0.1371,0.1371,0.1347,0.1358,1875200],["1967-02-13",0.1358,0.1363,0.1345,0.135,1491200],["1967-02-14",0.135,0.1358,0.1342,0.1353,1740800],["1967-02-15",0.1353,0.1363,0.1353,0.1353,1475200],["1967-02-16",0.1353,0.1363,0.1347,0.135,1795200],["1967-02-17",0.135,0.135,0.1339,0.1342,2160000],["1967-02-20",0.1342,0.1345,0.1318,0.1331,3702400],["1967-02-21",0.1331,0.1339,0.132,0.1323,2009600],["1967-02-23",0.1323,0.1331,0.132,0.1331,2009600],["1967-02-24",0.1331,0.1339,0.132,0.1323,2195200],["1967-02-27",0.1323,0.1331,0.1304,0.131,3644800],["1967-02-28",0.1307,0.1307,0.1296,0.1299,3020800],["1967-03-01",0.1299,0.131,0.1299,0.1302,4646400],["1967-03-02",0.131,0.1326,0.131,0.1326,5372800],["1967-03-03",0.1334,0.1347,0.1334,0.1347,3328000],["1967-03-06",0.1347,0.1363,0.1347,0.135,2534400],["1967-03-07",0.135,0.135,0.1336,0.1345,1785600],["1967-03-08",0.1345,0.1347,0.1336,0.1336,1680000],["1967-03-09",0.1336,0.1336,0.1326,0.1328,2092800],["1967-03-10",0.1328,0.1339,0.1315,0.1318,3056000],["1967-03-13",0.1318,0.1334,0.1315,0.1334,2406400],["1967-03-14",0.1334,0.1336,0.1323,0.1326,2118400],["1967-03-15",0.1326,0.1331,0.132,0.1331,2800000],["1967-03-16",0.1331,0.1361,0.1331,0.1358,4707200],["1967-03-17",0.1361,0.1374,0.1361,0.1371,3408000],["1967-03-20",0.1371,0.1379,0.1355,0.1358,3433600],["1967-03-21",0.1358,0.1363,0.135,0.1355,2246400],["1967-03-22",0.1355,0.1366,0.1342,0.1366,1945600],["1967-03-23",0.1374,0.1396,0.1374,0.1393,2339200],["1967-03-27",0.1393,0.1404,0.1377,0.1377,3235200],["1967-03-28",0.1377,0.139,0.1374,0.139,2121600],["1967-03-29",0.139,0.139,0.1377,0.1385,1590400],["1967-03-30",0.1385,0.139,0.1374,0.1379,1920000],["1967-03-31",0.1377,0.1377,0.1353,0.1374,1939200],["1967-04-03",0.1371,0.1371,0.1355,0.1363,1680000],["1967-04-04",0.1361,0.1361,0.1347,0.1358,1699200],["1967-04-05",0.1358,0.1371,0.1355,0.1371,1568000],["1967-04-06",0.1371,0.1385,0.1366,0.1369,1603200],["1967-04-07",0.1369,0.1379,0.1366,0.1369,1622400],["1967-04-10",0.1369,0.1369,0.1353,0.1355,1558400],["1967-04-11",0.1355,0.1358,0.1342,0.135,1904000],["1967-04-12",0.135,0.135,0.1336,0.135,1635200],["1967-04-13",0.135,0.1355,0.1339,0.1345,1347200],["1967-04-14",0.1345,0.1353,0.1342,0.1345,1699200],["1967-04-17",0.1347,0.1363,0.1347,0.1363,1968000],["1967-04-18",0.1363,0.1366,0.135,0.135,1833600],["1967-04-19",0.135,0.1355,0.1342,0.135,2288000],["1967-04-20",0.135,0.135,0.1336,0.1342,2544000],["1967-04-21",0.1342,0.1347,0.1342,0.1347,2134400],["1967-04-24",0.1347,0.135,0.1342,0.1345,2748800],["1967-04-25",0.1345,0.1363,0.1345,0.1363,2016000],["1967-04-26",0.1363,0.1369,0.1353,0.1358,1916800],["1967-04-27",0.1355,0.1355,0.1347,0.1353,2352000],["1967-04-28",0.1353,0.1361,0.135,0.1355,2819200],["1967-05-01",0.1355,0.1358,0.1347,0.135,2492800],["1967-05-02",0.135,0.1355,0.1347,0.1353,2361600],["1967-05-03",0.1353,0.1371,0.1353,0.1369,3238400],["1967-05-04",0.1374,0.1396,0.1374,0.1396,3504000],["1967-05-05",0.1417,0.1436,0.1417,0.143,3449600],["1967-05-08",0.1445,0.1445,0.1431,0.1445,2412800],["1967-05-09",0.1445,0.1445,0.1412,0.1412,2361600],["1967-05-10",0.1412,0.1412,0.1396,0.1412,1820800],["1967-05-11",0.1412,0.1423,0.1407,0.1415,1488000],["1967-05-12",0.1415,0.1418,0.1383,0.1385,2883200],["1967-05-15",0.1385,0.1391,0.138,0.138,1718400],["1967-05-16",0.138,0.1391,0.138,0.1383,1968000],["1967-05-17",0.1388,0.1407,0.1388,0.1391,1728000],["1967-05-18",0.1391,0.1402,0.1391,0.1393,1491200],["1967-05-19",0.1393,0.1396,0.138,0.1385,1849600],["1967-05-22",0.138,0.138,0.1364,0.1369,1392000],["1967-05-23",0.1366,0.1366,0.1353,0.1355,1648000],["1967-05-24",0.135,0.135,0.1331,0.1334,2358400],["1967-05-25",0.1334,0.1369,0.1331,0.1366,1756800],["1967-05-26",0.1361,0.1361,0.1342,0.1342,1433600],["1967-05-29",0.1342,0.135,0.1331,0.1347,1363200],["1967-05-31",0.1339,0.1339,0.1328,0.1328,1526400],["1967-06-01",0.1328,0.1339,0.1326,0.1328,2201600],["1967-06-02",0.1328,0.1334,0.1323,0.1331,2128000],["1967-06-05",0.1315,0.1315,0.129,0.1304,4227200],["1967-06-06",0.1304,0.1334,0.1301,0.1331,3161600],["1967-06-07",0.1336,0.1369,0.1336,0.1369,2659200],["1967-06-08",0.1369,0.1374,0.1358,0.1374,2678400],["1967-06-09",0.1374,0.1383,0.1369,0.1372,1920000],["1967-06-12",0.1374,0.1385,0.1374,0.1383,1443200],["1967-06-13",0.1383,0.1385,0.1374,0.138,1558400],["1967-06-14",0.1377,0.1377,0.1366,0.1372,1561600],["1967-06-15",0.1372,0.1377,0.1366,0.1369,1763200],["1967-06-16",0.1369,0.1372,0.1361,0.1369,1929600],["1967-06-19",0.1369,0.1374,0.1366,0.1372,1747200],["1967-06-20",0.1372,0.1372,0.1366,0.1369,1100800],["1967-06-21",0.1369,0.1369,0.135,0.1353,1702400],["1967-06-22",0.1347,0.1347,0.1336,0.1339,1529600],["1967-06-23",0.1339,0.1347,0.1328,0.1331,1500800],["1967-06-26",0.1331,0.1342,0.1326,0.1326,1129600],["1967-06-27",0.1326,0.1331,0.132,0.1328,1481600],["1967-06-28",0.1328,0.1328,0.1317,0.132,1449600],["1967-06-29",0.132,0.1326,0.1315,0.1317,1420800],["1967-06-30",0.1317,0.1328,0.1317,0.1326,1097600],["1967-07-03",0.1326,0.1334,0.1323,0.1326,995200],["1967-07-05",0.1326,0.1331,0.1323,0.1328,1347200],["1967-07-06",0.1328,0.1328,0.1309,0.1309,2697600],["1967-07-07",0.1309,0.1317,0.1307,0.1315,2339200],["1967-07-10",0.1315,0.132,0.1309,0.1317,1923200],["1967-07-11",0.1317,0.1336,0.1315,0.1336,2051200],["1967-07-12",0.1336,0.1347,0.1326,0.1342,1264000],["1967-07-13",0.1342,0.1353,0.1342,0.1347,1683200],["1967-07-14",0.1347,0.1347,0.1334,0.1339,1244800],["1967-07-17",0.1339,0.135,0.1334,0.135,1318400],["1967-07-18",0.135,0.1355,0.1342,0.1355,1248000],["1967-07-19",0.1355,0.1366,0.135,0.1364,1900800],["1967-07-20",0.1364,0.1396,0.1353,0.1396,3052800],["1967-07-21",0.1399,0.1412,0.1399,0.1404,2172800],["1967-07-24",0.1404,0.1412,0.1396,0.1412,1449600],["1967-07-25",0.1412,0.1412,0.1391,0.1393,2166400],["1967-07-26",0.1393,0.1404,0.1388,0.1396,1222400],["1967-07-27",0.1396,0.1399,0.1369,0.1369,1852800],["1967-07-28",0.1374,0.1399,0.1374,0.1383,1504000],["1967-07-31",0.1383,0.1407,0.1383,0.1399,1136000],["1967-08-01",0.1399,0.1421,0.1396,0.1421,1881600],["1967-08-02",0.1421,0.1423,0.1399,0.1404,2278400],["1967-08-03",0.1404,0.1418,0.1396,0.141,1865600],["1967-08-04",0.1421,0.1434,0.1421,0.1429,1843200],["1967-08-07",0.1418,0.1418,0.1404,0.1415,1401600],["1967-08-08",0.1415,0.1415,0.1404,0.1412,1033600],["1967-08-09",0.1412,0.1412,0.1404,0.1412,883200],["1967-08-10",0.1412,0.1426,0.1404,0.1421,1984000],["1967-08-11",0.1421,0.1423,0.1407,0.1407,1561600],["1967-08-14",0.1407,0.1407,0.1391,0.1396,1824000],["1967-08-15",0.1393,0.1393,0.1383,0.1391,1065600],["1967-08-16",0.1391,0.1393,0.138,0.1385,1734400],["1967-08-17",0.1385,0.1385,0.1372,0.1374,950400],["1967-08-18",0.1374,0.1383,0.1372,0.138,806400],["1967-08-21",0.138,0.138,0.1369,0.1369,1078400],["1967-08-22",0.1369,0.1372,0.1361,0.1369,1382400],["1967-08-23",0.1369,0.1372,0.1364,0.1372,886400],["1967-08-24",0.1369,0.1369,0.1353,0.1353,1408000],["1967-08-25",0.1353,0.1355,0.1347,0.1353,1200000],["1967-08-28",0.1353,0.1372,0.1353,0.1369,774400],["1967-08-29",0.1369,0.1369,0.1355,0.1364,793600],["1967-08-30",0.1358,0.1358,0.1347,0.1347,1120000],["1967-08-31",0.1347,0.1353,0.1345,0.1353,979200],["1967-09-01",0.135,0.135,0.1339,0.1345,1110400],["1967-09-05",0.1345,0.1361,0.1345,0.1353,2099200],["1967-09-06",0.1353,0.1366,0.135,0.1358,1353600],["1967-09-07",0.1358,0.1374,0.1358,0.1361,1356800],["1967-09-08",0.1361,0.1372,0.1355,0.1366,1120000],["1967-09-11",0.1366,0.138,0.1366,0.1374,1513600],["1967-09-12",0.1374,0.1396,0.1369,0.1396,2288000],["1967-09-13",0.1396,0.1421,0.1396,0.1412,2464000],["1967-09-14",0.1421,0.1448,0.1421,0.1437,2748800],["1967-09-15",0.1437,0.1442,0.1423,0.144,1427200],["1967-09-18",0.144,0.1489,0.144,0.1489,4284800],["1967-09-19",0.1489,0.1518,0.1489,0.1489,3129600],["1967-09-20",0.1489,0.1499,0.1472,0.1499,2019200],["1967-09-21",0.1508,0.1535,0.1508,0.1513,6096000],["1967-09-22",0.151,0.151,0.1494,0.1499,1603200],["1967-09-25",0.1499,0.151,0.1494,0.1508,1964800],["1967-09-26",0.1502,0.1502,0.1486,0.1486,2044800],["1967-09-27",0.1486,0.1489,0.1459,0.1461,1241600],["1967-09-28",0.1459,0.1459,0.1451,0.1456,1296000],["1967-09-29",0.1456,0.1461,0.1451,0.1456,972800],["1967-10-02",0.1456,0.1456,0.1448,0.1448,1084800],["1967-10-03",0.1448,0.1461,0.1448,0.1448,1907200],["1967-10-04",0.1448,0.1453,0.1437,0.144,1212800],["1967-10-05",0.144,0.1448,0.1434,0.1442,1129600],["1967-10-06",0.1442,0.147,0.1437,0.1467,2000000],["1967-10-09",0.1472,0.1508,0.1472,0.1499,1728000],["1967-10-10",0.1499,0.1518,0.1486,0.1489,1888000],["1967-10-11",0.1483,0.1483,0.1459,0.1461,1104000],["1967-10-12",0.1461,0.147,0.1456,0.1464,678400],["1967-10-13",0.1464,0.1486,0.1464,0.1483,892800],["1967-10-16",0.1483,0.1483,0.1459,0.1459,966400],["1967-10-17",0.1453,0.1453,0.1437,0.144,1273600],["1967-10-18",0.1431,0.1431,0.1418,0.1429,1488000],["1967-10-19",0.1429,0.1437,0.1426,0.1429,2419200],["1967-10-20",0.1434,0.1451,0.1434,0.1445,707200],["1967-10-23",0.144,0.144,0.1423,0.1429,982400],["1967-10-24",0.1429,0.1434,0.1412,0.1412,1558400],["1967-10-25",0.1412,0.1418,0.141,0.1412,1753600],["1967-10-26",0.1412,0.1434,0.141,0.1431,1638400],["1967-10-27",0.1434,0.1464,0.1434,0.1464,1452800],["1967-10-30",0.1486,0.1505,0.1486,0.1497,2089600],["1967-10-31",0.1494,0.1494,0.147,0.1478,1449600],["1967-11-01",0.1472,0.1472,0.1451,0.1461,1248000],["1967-11-02",0.1461,0.1475,0.1459,0.1459,1107200],["1967-11-03",0.1454,0.1454,0.1429,0.1432,1692800],["1967-11-06",0.1432,0.1438,0.1427,0.1432,1670400],["1967-11-08",0.1432,0.1449,0.1429,0.1429,2336000],["1967-11-09",0.1429,0.1438,0.1424,0.1435,1280000],["1967-11-10",0.1435,0.1443,0.1435,0.1443,1708800],["1967-11-13",0.1446,0.1463,0.1446,0.1449,1795200],["1967-11-14",0.1449,0.1451,0.1435,0.1435,1587200],["1967-11-15",0.1435,0.144,0.1424,0.1432,1235200],["1967-11-16",0.1432,0.1438,0.1427,0.1429,1334400],["1967-11-17",0.1429,0.1429,0.1405,0.1407,1920000],["1967-11-20",0.1405,0.1405,0.1358,0.1405,4284800],["1967-11-21",0.1416,0.144,0.1416,0.144,1657600],["1967-11-22",0.1443,0.146,0.1443,0.146,1689600],["1967-11-24",0.146,0.1471,0.1446,0.1471,1510400],["1967-11-27",0.1471,0.149,0.1463,0.1485,1577600],["1967-11-28",0.1485,0.1493,0.1476,0.1487,1235200],["1967-11-29",0.1487,0.1487,0.1476,0.1479,1424000],["1967-11-30",0.1479,0.1479,0.1468,0.1468,883200],["1967-12-01",0.1468,0.1485,0.1465,0.1485,873600],["1967-12-04",0.1479,0.1479,0.1468,0.1474,1571200],["1967-12-05",0.1474,0.1482,0.1446,0.1451,2086400],["1967-12-06",0.1446,0.1446,0.1438,0.1438,1478400],["1967-12-07",0.1438,0.1457,0.1435,0.1438,1868800],["1967-12-08",0.1438,0.1438,0.1421,0.1421,1635200],["1967-12-11",0.1421,0.1427,0.1407,0.1407,1340800],["1967-12-12",0.1407,0.1427,0.1407,0.1427,1334400],["1967-12-13",0.1427,0.1446,0.1424,0.144,1443200],["1967-12-14",0.1443,0.1463,0.1443,0.1443,1430400],["1967-12-15",0.1443,0.1446,0.1435,0.1443,1657600],["1967-12-18",0.1449,0.1465,0.1432,0.1432,1225600],["1967-12-19",0.1443,0.1457,0.1443,0.1449,1331200],["1967-12-20",0.1449,0.1451,0.1438,0.1443,1248000],["1967-12-21",0.1443,0.1443,0.1435,0.144,1139200],["1967-12-22",0.144,0.1446,0.1424,0.1429,1657600],["1967-12-26",0.1435,0.1457,0.1435,0.1446,1296000],["1967-12-27",0.1446,0.1457,0.1435,0.1457,2723200],["1967-12-28",0.1457,0.149,0.1449,0.149,1721600],["1967-12-29",0.149,0.152,0.149,0.149,2960000],["1968-01-02",0.1496,0.1529,0.1496,0.1523,2326400],["1968-01-03",0.1529,0.1545,0.1529,0.1534,2822400],["1968-01-04",0.1534,0.1537,0.1515,0.1518,1625600],["1968-01-05",0.1518,0.1545,0.1515,0.154,2406400],["1968-01-08",0.1543,0.1578,0.1543,0.1559,4006400],["1968-01-09",0.1567,0.1584,0.1567,0.1576,2147200],["1968-01-10",0.1576,0.1576,0.1551,0.1554,1625600],["1968-01-11",0.1554,0.1554,0.1523,0.1523,1478400],["1968-01-12",0.1523,0.1526,0.1507,0.1518,1177600],["1968-01-15",0.1518,0.1532,0.1512,0.1512,1216000],["1968-01-16",0.1512,0.1529,0.1512,0.1526,1062400],["1968-01-17",0.1526,0.1534,0.1518,0.1523,1408000],["1968-01-18",0.1523,0.1532,0.1518,0.152,1008000],["1968-01-19",0.152,0.1526,0.1507,0.1515,1529600],["1968-01-22",0.1515,0.1515,0.1496,0.1501,1136000],["1968-01-23",0.1501,0.152,0.149,0.1507,1475200],["1968-01-24",0.1509,0.152,0.1509,0.1509,902400],["1968-01-25",0.1509,0.1543,0.1507,0.1543,1302400],["1968-01-26",0.1543,0.1562,0.154,0.1559,1894400],["1968-01-29",0.1559,0.1559,0.1532,0.154,1123200],["1968-01-30",0.154,0.1545,0.1526,0.1532,1260800],["1968-01-31",0.1532,0.1532,0.1518,0.1529,1078400],["1968-02-01",0.1529,0.1543,0.1523,0.154,739200],["1968-02-02",0.154,0.1554,0.1532,0.1534,1596800],["1968-02-05",0.155,0.155,0.1537,0.155,838400],["1968-02-06",0.155,0.1553,0.1537,0.1542,1241600],["1968-02-07",0.1545,0.1564,0.1545,0.1556,819200],["1968-02-08",0.1556,0.1556,0.1542,0.1548,864000],["1968-02-09",0.1545,0.1545,0.1523,0.1528,1414400],["1968-02-13",0.1517,0.1517,0.1497,0.1506,1840000],["1968-02-14",0.1506,0.1509,0.1497,0.1506,992000],["1968-02-15",0.1509,0.1517,0.1509,0.1517,1014400],["1968-02-16",0.1517,0.152,0.1503,0.1517,844800],["1968-02-19",0.152,0.1534,0.152,0.1534,697600],["1968-02-20",0.1528,0.1545,0.1528,0.1545,1030400],["1968-02-21",0.1545,0.1556,0.1534,0.1539,950400],["1968-02-23",0.1534,0.1534,0.1517,0.1531,953600],["1968-02-26",0.1531,0.1531,0.1511,0.1514,585600],["1968-02-27",0.1514,0.1523,0.1511,0.1523,681600],["1968-02-28",0.1523,0.1531,0.152,0.1531,790400],["1968-02-29",0.1525,0.1525,0.1514,0.1514,1052800],["1968-03-01",0.1514,0.1517,0.1506,0.1514,988800],["1968-03-04",0.1514,0.152,0.1509,0.1509,1193600],["1968-03-05",0.1509,0.1514,0.1492,0.1497,1123200],["1968-03-06",0.15,0.152,0.15,0.1517,953600],["1968-03-07",0.1517,0.152,0.1497,0.152,1904000],["1968-03-08",0.152,0.1531,0.1511,0.1531,803200],["1968-03-11",0.1531,0.1537,0.1523,0.1534,944000],["1968-03-12",0.1531,0.1531,0.1514,0.152,1366400],["1968-03-13",0.152,0.1525,0.1517,0.1525,668800],["1968-03-14",0.1523,0.1523,0.1489,0.1503,1740800],["1968-03-15",0.1503,0.1531,0.1497,0.1528,1641600],["1968-03-18",0.1534,0.155,0.1534,0.1537,1737600],["1968-03-19",0.1537,0.1539,0.1523,0.1523,1065600],["1968-03-20",0.1523,0.1534,0.152,0.1531,816000],["1968-03-21",0.1531,0.1531,0.152,0.1525,752000],["1968-03-22",0.1525,0.1542,0.1509,0.1531,1568000],["1968-03-25",0.1531,0.1537,0.1511,0.1537,889600],["1968-03-26",0.1537,0.1556,0.1534,0.1548,1123200],["1968-03-27",0.1548,0.1559,0.1539,0.1553,1164800],["1968-03-28",0.1553,0.157,0.1553,0.1562,1948800],["1968-03-29",0.1562,0.1567,0.1553,0.1562,739200],["1968-04-01",0.1564,0.1587,0.1564,0.1584,1340800],["1968-04-02",0.1584,0.1584,0.1567,0.1576,1363200],["1968-04-03",0.1576,0.1584,0.1556,0.1559,1737600],["1968-04-04",0.1559,0.1573,0.1559,0.1573,1449600],["1968-04-05",0.1564,0.1564,0.1542,0.1545,1731200],["1968-04-08",0.1545,0.1567,0.1545,0.1564,1580800],["1968-04-10",0.1567,0.1587,0.1567,0.1573,2572800],["1968-04-11",0.1573,0.1587,0.1564,0.1587,2329600],["1968-04-15",0.1587,0.1587,0.1567,0.1578,2060800],["1968-04-16",0.1576,0.1576,0.1559,0.1573,1705600],["1968-04-17",0.1573,0.1584,0.157,0.1578,1315200],["1968-04-18",0.1578,0.1581,0.1559,0.1567,1286400],["1968-04-19",0.1562,0.1562,0.1545,0.155,1587200],["1968-04-22",0.155,0.1562,0.1545,0.1553,1168000],["1968-04-23",0.1553,0.157,0.1553,0.157,1558400],["1968-04-24",0.157,0.1573,0.1559,0.1567,1033600],["1968-04-25",0.1567,0.1587,0.1567,0.1584,1168000],["1968-04-26",0.1581,0.1581,0.1564,0.1573,1164800],["1968-04-29",0.1573,0.1615,0.1567,0.1615,2643200],["1968-04-30",0.1615,0.162,0.1598,0.1601,4134400],["1968-05-01",0.1601,0.1606,0.1587,0.1592,1286400],["1968-05-02",0.1592,0.1606,0.1587,0.1606,1283200],["1968-05-03",0.1626,0.1628,0.1606,0.1611,1750400],["1968-05-06",0.1611,0.1623,0.1606,0.1606,1401600],["1968-05-07",0.1606,0.1628,0.1606,0.1623,1225600],["1968-05-08",0.1623,0.1628,0.1606,0.1606,1836800],["1968-05-09",0.1606,0.1623,0.1583,0.1592,1996800],["1968-05-10",0.1592,0.1592,0.158,0.1589,1545600],["1968-05-13",0.1586,0.1586,0.1569,0.1569,1014400],["1968-05-14",0.1569,0.158,0.1566,0.1578,950400],["1968-05-15",0.1578,0.1589,0.1575,0.1578,2745600],["1968-05-16",0.1578,0.1583,0.1563,0.1563,1478400],["1968-05-17",0.1563,0.1566,0.1552,0.1555,1513600],["1968-05-20",0.1555,0.1563,0.1532,0.1535,2211200],["1968-05-21",0.1535,0.1541,0.1529,0.1541,1520000],["1968-05-22",0.1541,0.1546,0.1538,0.1541,1289600],["1968-05-23",0.1541,0.1544,0.1529,0.1532,1292800],["1968-05-24",0.1532,0.1532,0.1515,0.1515,5324800],["1968-05-27",0.1518,0.1524,0.1518,0.1521,1548800],["1968-05-28",0.1521,0.1524,0.151,0.1512,2140800],["1968-05-29",0.1512,0.1524,0.1507,0.1515,2336000],["1968-05-31",0.1515,0.1532,0.1515,0.1524,3244800],["1968-06-03",0.1524,0.1535,0.1524,0.1535,1728000],["1968-06-04",0.1535,0.1549,0.1529,0.1546,1516800],["1968-06-05",0.1546,0.1555,0.1529,0.1532,2291200],["1968-06-06",0.1532,0.1541,0.1521,0.1529,1632000],["1968-06-07",0.1529,0.1535,0.1524,0.1529,2380800],["1968-06-10",0.1529,0.1538,0.1524,0.1524,2003200],["1968-06-11",0.1524,0.1535,0.1524,0.1535,1616000],["1968-06-13",0.1535,0.1538,0.1515,0.1518,3574400],["1968-06-14",0.1518,0.1541,0.1515,0.1541,1587200],["1968-06-17",0.1541,0.1546,0.1527,0.1532,1673600],["1968-06-18",0.1529,0.1529,0.151,0.1518,8371200],["1968-06-20",0.1518,0.1521,0.151,0.151,2806400],["1968-06-21",0.151,0.1521,0.151,0.1518,2310400],["1968-06-24",0.1518,0.1524,0.1515,0.1521,2060800],["1968-06-25",0.1521,0.1529,0.1518,0.1521,2364800],["1968-06-27",0.1521,0.1532,0.1521,0.1529,2899200],["1968-06-28",0.1529,0.1546,0.1529,0.1538,2144000],["1968-07-01",0.1538,0.1544,0.1529,0.1538,1702400],["1968-07-02",0.1538,0.1549,0.1532,0.1549,2048000],["1968-07-03",0.1549,0.1566,0.1546,0.1561,3366400],["1968-07-08",0.1566,0.16,0.1566,0.1592,3916800],["1968-07-09",0.1592,0.16,0.1589,0.1594,2537600],["1968-07-11",0.1606,0.1662,0.1606,0.1651,5411200],["1968-07-12",0.1654,0.1691,0.1654,0.1688,3718400],["1968-07-15",0.1688,0.1696,0.1671,0.1676,5014400],["1968-07-16",0.1676,0.1682,0.1662,0.1682,1852800],["1968-07-18",0.1682,0.1744,0.1679,0.1744,7465600],["1968-07-19",0.1767,0.1809,0.1767,0.1792,7248000],["1968-07-22",0.1792,0.1801,0.1741,0.1747,3868800],["1968-07-23",0.1744,0.1744,0.1719,0.1739,2406400],["1968-07-25",0.1753,0.1778,0.1753,0.1756,4006400],["1968-07-26",0.1761,0.1807,0.1761,0.1801,3376000],["1968-07-29",0.1801,0.1823,0.179,0.179,3081600],["1968-07-30",0.1784,0.1784,0.1767,0.177,1862400],["1968-08-01",0.177,0.1775,0.1747,0.1756,2064000],["1968-08-02",0.1756,0.1756,0.1733,0.1733,1382400],["1968-08-05",0.1733,0.1756,0.1733,0.1745,1484800],["1968-08-06",0.1745,0.1753,0.1745,0.175,1305600],["1968-08-08",0.1753,0.1768,0.1753,0.1759,1683200],["1968-08-09",0.1759,0.1762,0.175,0.1762,656000],["1968-08-12",0.1762,0.1802,0.1759,0.1799,1420800],["1968-08-13",0.1802,0.1816,0.1802,0.1808,1257600],["1968-08-15",0.1805,0.1805,0.1739,0.1745,2137600],["1968-08-16",0.1748,0.1759,0.1748,0.175,1344000],["1968-08-19",0.175,0.175,0.1728,0.1748,1382400],["1968-08-20",0.1745,0.1745,0.1722,0.173,1216000],["1968-08-22",0.173,0.1733,0.1719,0.1728,3462400],["1968-08-23",0.1728,0.1785,0.1728,0.1782,1616000],["1968-08-26",0.1788,0.1805,0.1788,0.1805,1209600],["1968-08-27",0.1805,0.1811,0.1793,0.1808,1625600],["1968-08-29",0.1808,0.1813,0.1788,0.1802,1750400],["1968-08-30",0.1802,0.1813,0.1796,0.1805,764800],["1968-09-03",0.1805,0.1805,0.1785,0.1791,899200],["1968-09-04",0.1791,0.1805,0.1791,0.1802,1056000],["1968-09-05",0.1802,0.1805,0.1788,0.1802,1408000],["1968-09-06",0.1802,0.1816,0.1799,0.1808,1225600],["1968-09-09",0.1805,0.1805,0.1782,0.1791,1212800],["1968-09-10",0.1791,0.1793,0.1773,0.1776,908800],["1968-09-12",0.1776,0.1788,0.1768,0.1773,2192000],["1968-09-13",0.1773,0.1796,0.1773,0.1796,1084800],["1968-09-16",0.1791,0.1791,0.1768,0.1791,5769600],["1968-09-17",0.1776,0.1776,0.1753,0.1759,3750400],["1968-09-19",0.1759,0.1768,0.1739,0.1748,3673600],["1968-09-20",0.1748,0.1756,0.1733,0.1739,1702400],["1968-09-23",0.1756,0.1768,0.1756,0.1762,1670400],["1968-09-24",0.1762,0.1779,0.175,0.177,2016000],["1968-09-26",0.177,0.1782,0.1768,0.177,1676800],["1968-09-27",0.177,0.177,0.1753,0.1768,1219200],["1968-09-30",0.1768,0.1779,0.1756,0.1779,1200000],["1968-10-01",0.1779,0.1793,0.1765,0.1768,3020800],["1968-10-03",0.177,0.1788,0.177,0.1788,2960000],["1968-10-04",0.1791,0.1808,0.1791,0.1805,1616000],["1968-10-07",0.1805,0.1816,0.1805,0.1811,1068800],["1968-10-08",0.1811,0.1816,0.1796,0.1805,1094400],["1968-10-10",0.1802,0.1802,0.1791,0.1799,2032000],["1968-10-11",0.1799,0.1805,0.1793,0.1802,1017600],["1968-10-14",0.1802,0.1808,0.1796,0.1805,1203200],["1968-10-15",0.1805,0.1808,0.1791,0.1802,1158400],["1968-10-17",0.1802,0.1833,0.1793,0.1833,7814400],["1968-10-18",0.1833,0.1839,0.1805,0.1805,1974400],["1968-10-21",0.1816,0.1831,0.1816,0.1816,1561600],["1968-10-22",0.1816,0.1822,0.1802,0.1816,1145600],["1968-10-24",0.1816,0.1816,0.1802,0.1802,1321600],["1968-10-25",0.1802,0.1813,0.1793,0.1808,1577600],["1968-10-28",0.1808,0.1828,0.1802,0.1825,1062400],["1968-10-29",0.1828,0.1873,0.1828,0.1851,3372800],["1968-10-31",0.1851,0.1873,0.1845,0.1853,2636800],["1968-11-01",0.1851,0.1851,0.1808,0.1822,2096000],["1968-11-04",0.1822,0.1822,0.1799,0.1819,1372800],["1968-11-06",0.1819,0.1839,0.1819,0.1836,1651200],["1968-11-07",0.1852,0.1852,0.1826,0.1852,956800],["1968-11-08",0.1852,0.1866,0.1849,0.1852,1171200],["1968-11-12",0.1855,0.1875,0.1855,0.1866,1555200],["1968-11-13",0.1884,0.1913,0.1884,0.1913,1609600],["1968-11-14",0.1913,0.1924,0.1913,0.1924,1385600],["1968-11-15",0.1933,0.1945,0.1933,0.1936,1244800],["1968-11-18",0.1936,0.1956,0.1933,0.1948,2246400],["1968-11-19",0.1942,0.1942,0.1919,0.1924,1148800],["1968-11-21",0.1919,0.1919,0.189,0.191,1334400],["1968-11-22",0.191,0.191,0.1892,0.1901,1324800],["1968-11-25",0.1901,0.1921,0.1892,0.1921,873600],["1968-11-26",0.1921,0.1945,0.1921,0.1939,1427200],["1968-11-27",0.1939,0.1974,0.1933,0.1974,1542400],["1968-11-29",0.1974,0.1974,0.1956,0.1965,969600],["1968-12-02",0.1965,0.1968,0.1939,0.1942,1142400],["1968-12-03",0.1939,0.1939,0.1916,0.1924,1088000],["1968-12-05",0.1907,0.1907,0.189,0.189,1539200],["1968-12-06",0.1895,0.1924,0.1895,0.1916,1449600],["1968-12-09",0.1919,0.1942,0.1919,0.193,764800],["1968-12-10",0.193,0.1933,0.1904,0.1904,1104000],["1968-12-12",0.1907,0.193,0.1907,0.1913,1276800],["1968-12-13",0.1913,0.1945,0.191,0.1942,1580800],["1968-12-16",0.1942,0.1959,0.1933,0.1933,1081600],["1968-12-17",0.1927,0.1927,0.1904,0.1907,1126400],["1968-12-19",0.1907,0.193,0.1898,0.1927,1843200],["1968-12-20",0.1927,0.1936,0.1892,0.1898,1174400],["1968-12-23",0.1892,0.1892,0.1855,0.1866,1542400],["1968-12-24",0.1866,0.1878,0.1866,0.1866,944000],["1968-12-26",0.1866,0.1875,0.1864,0.1869,784000],["1968-12-27",0.1869,0.1875,0.184,0.1846,1091200],["1968-12-30",0.1846,0.1855,0.1829,0.1835,1190400],["1968-12-31",0.1835,0.184,0.1808,0.1823,1075200],["1969-01-02",0.1826,0.1846,0.1826,0.1826,979200],["1969-01-03",0.1826,0.1832,0.18,0.1808,2083200],["1969-01-06",0.1808,0.1808,0.1782,0.1785,2112000],["1969-01-07",0.1785,0.18,0.1756,0.1794,2169600],["1969-01-08",0.1794,0.1803,0.1765,0.1768,1584000],["1969-01-09",0.1768,0.1794,0.1762,0.1782,1462400],["1969-01-10",0.1782,0.18,0.1777,0.1791,2016000],["1969-01-13",0.1791,0.18,0.1782,0.1797,1520000],["1969-01-14",0.1791,0.1791,0.1771,0.1788,1795200],["1969-01-15",0.1788,0.1794,0.1777,0.1782,1385600],["1969-01-16",0.1782,0.1806,0.1777,0.1785,2009600],["1969-01-17",0.1785,0.1794,0.1782,0.1785,1724800],["1969-01-20",0.1785,0.1803,0.1785,0.1797,1392000],["1969-01-21",0.1797,0.1808,0.1788,0.1788,1228800],["1969-01-22",0.1788,0.1794,0.1785,0.1788,1094400],["1969-01-23",0.1788,0.1806,0.1785,0.1803,1712000],["1969-01-24",0.1803,0.1823,0.1803,0.1817,1196800],["1969-01-27",0.1829,0.1852,0.1829,0.1843,1164800],["1969-01-28",0.1852,0.1866,0.1852,0.1858,1107200],["1969-01-29",0.1858,0.1858,0.184,0.184,1353600],["1969-01-30",0.184,0.1855,0.1837,0.1849,1040000],["1969-01-31",0.1849,0.1861,0.1843,0.1852,1507200],["1969-02-03",0.1852,0.1866,0.1849,0.1861,1142400],["1969-02-04",0.1861,0.1875,0.1861,0.1875,1193600],["1969-02-05",0.1875,0.1892,0.1872,0.189,1027200],["1969-02-06",0.1908,0.1908,0.1878,0.1905,937600],["1969-02-07",0.1905,0.1908,0.1884,0.1893,1456000],["1969-02-11",0.1902,0.1928,0.1902,0.1919,1606400],["1969-02-12",0.1925,0.1946,0.1925,0.1946,1059200],["1969-02-13",0.1946,0.1952,0.1931,0.1949,2156800],["1969-02-14",0.1949,0.1961,0.1943,0.1952,1904000],["1969-02-17",0.1952,0.1958,0.1917,0.1928,1376000],["1969-02-18",0.1905,0.1905,0.1846,0.1873,2086400],["1969-02-19",0.1873,0.1893,0.1858,0.1864,1036800],["1969-02-20",0.1858,0.1858,0.1814,0.182,979200],["1969-02-24",0.182,0.1826,0.1776,0.1776,2000000],["1969-02-25",0.1782,0.1808,0.1782,0.1802,3904000],["1969-02-26",0.1802,0.1817,0.1793,0.1814,1628800],["1969-02-27",0.1814,0.1814,0.1805,0.1811,1164800],["1969-02-28",0.1811,0.1826,0.1808,0.1826,1276800],["1969-03-03",0.1832,0.1849,0.1832,0.1846,960000],["1969-03-04",0.1846,0.1858,0.1846,0.1858,630400],["1969-03-05",0.187,0.1881,0.187,0.1873,937600],["1969-03-06",0.1873,0.1876,0.1835,0.1837,1104000],["1969-03-07",0.1837,0.1846,0.1808,0.184,1049600],["1969-03-10",0.1843,0.1858,0.1843,0.1855,745600],["1969-03-11",0.1855,0.1858,0.1843,0.1843,809600],["1969-03-12",0.1843,0.1849,0.1823,0.1837,902400],["1969-03-13",0.1835,0.1835,0.1814,0.1826,1024000],["1969-03-14",0.182,0.182,0.1814,0.1817,950400],["1969-03-17",0.1817,0.1817,0.1805,0.1817,1286400],["1969-03-18",0.1817,0.1829,0.1814,0.1814,713600],["1969-03-19",0.1823,0.1846,0.1823,0.1846,828800],["1969-03-20",0.1846,0.1858,0.1843,0.1855,880000],["1969-03-21",0.1855,0.1858,0.1846,0.1858,1356800],["1969-03-24",0.1855,0.1855,0.1835,0.1835,636800],["1969-03-25",0.1835,0.1849,0.1835,0.1843,1116800],["1969-03-26",0.1846,0.187,0.1846,0.187,1353600],["1969-03-27",0.1873,0.1908,0.1873,0.1893,1305600],["1969-03-28",0.1908,0.1943,0.1908,0.1925,1395200],["1969-04-01",0.1925,0.1937,0.1908,0.1908,1340800],["1969-04-02",0.1908,0.1922,0.1899,0.1917,1206400],["1969-04-03",0.1917,0.1917,0.1896,0.1899,1027200],["1969-04-07",0.1896,0.1896,0.1864,0.1884,1158400],["1969-04-08",0.1884,0.1902,0.1884,0.189,921600],["1969-04-09",0.1899,0.1922,0.1899,0.1919,966400],["1969-04-10",0.1925,0.1943,0.1925,0.1928,1638400],["1969-04-11",0.1928,0.1943,0.1928,0.1937,1376000],["1969-04-14",0.1937,0.1955,0.1934,0.1943,1971200],["1969-04-15",0.1943,0.1943,0.1928,0.1943,1276800],["1969-04-16",0.1937,0.1937,0.1902,0.1902,995200],["1969-04-17",0.1902,0.1908,0.1881,0.1905,934400],["1969-04-18",0.1905,0.1931,0.1899,0.1928,1334400],["1969-04-21",0.1928,0.1931,0.1908,0.1911,899200],["1969-04-22",0.1908,0.1908,0.1864,0.1878,1635200],["1969-04-23",0.1878,0.1884,0.1867,0.1881,1411200],["1969-04-24",0.1881,0.1902,0.1878,0.1893,857600],["1969-04-25",0.1893,0.1911,0.1887,0.189,1315200],["1969-04-28",0.189,0.1899,0.1887,0.189,688000],["1969-04-29",0.189,0.189,0.1876,0.1876,1635200],["1969-04-30",0.189,0.1905,0.189,0.1899,1152000],["1969-05-01",0.1893,0.1893,0.1878,0.1881,992000],["1969-05-02",0.1903,0.1909,0.1894,0.1906,940800],["1969-05-05",0.1906,0.1956,0.19,0.195,1088000],["1969-05-06",0.1959,0.1986,0.1959,0.1977,1616000],["1969-05-07",0.1977,0.1983,0.1971,0.198,1280000],["1969-05-08",0.1977,0.1977,0.1959,0.1968,1420800],["1969-05-09",0.1971,0.1989,0.1971,0.1974,1360000],["1969-05-12",0.1974,0.1992,0.1974,0.1992,1116800],["1969-05-13",0.1992,0.2006,0.1992,0.2004,1420800],["1969-05-14",0.2004,0.2024,0.1998,0.2018,3145600],["1969-05-15",0.2018,0.2021,0.2006,0.2009,1948800],["1969-05-16",0.2009,0.2009,0.1998,0.2009,1264000],["1969-05-19",0.2009,0.2012,0.1983,0.1989,1529600],["1969-05-20",0.1989,0.1989,0.1956,0.1959,1184000],["1969-05-21",0.1959,0.1968,0.1944,0.1959,1241600],["1969-05-22",0.1959,0.1983,0.1959,0.1962,902400],["1969-05-23",0.1962,0.1968,0.1947,0.1965,864000],["1969-05-26",0.1965,0.198,0.1959,0.198,588800],["1969-05-27",0.198,0.1989,0.1953,0.1959,1248000],["1969-05-28",0.1959,0.1965,0.1944,0.195,1347200],["1969-05-29",0.1956,0.1986,0.1956,0.1986,915200],["1969-06-02",0.1986,0.2006,0.198,0.1998,1840000],["1969-06-03",0.2001,0.2021,0.2001,0.2012,1603200],["1969-06-04",0.2012,0.2018,0.2006,0.2006,1097600],["1969-06-05",0.2006,0.2015,0.1995,0.2001,928000],["1969-06-06",0.1992,0.1992,0.1956,0.1962,1283200],["1969-06-09",0.1962,0.1962,0.1944,0.195,1161600],["1969-06-10",0.1947,0.1947,0.1926,0.1938,1107200],["1969-06-11",0.1938,0.195,0.1921,0.1932,1638400],["1969-06-12",0.1926,0.1926,0.1873,0.1873,1856000],["1969-06-13",0.1882,0.1909,0.1882,0.19,1459200],["1969-06-16",0.19,0.1918,0.1885,0.1885,998400],["1969-06-17",0.1885,0.1888,0.1855,0.1873,1315200],["1969-06-18",0.1873,0.1894,0.187,0.1873,1424000],["1969-06-19",0.1873,0.1873,0.1858,0.1858,1270400],["1969-06-20",0.1864,0.1873,0.1864,0.1864,1747200],["1969-06-23",0.1864,0.187,0.1855,0.1858,1177600],["1969-06-24",0.1858,0.1861,0.1846,0.1855,1241600],["1969-06-25",0.1855,0.1858,0.1846,0.1855,1116800],["1969-06-26",0.1849,0.1849,0.1835,0.1835,982400],["1969-06-27",0.1838,0.1846,0.1838,0.1843,1238400],["1969-06-30",0.1843,0.1843,0.1835,0.184,982400],["1969-07-01",0.184,0.1852,0.1838,0.1852,841600],["1969-07-02",0.1849,0.1849,0.1843,0.1849,1184000],["1969-07-03",0.1852,0.1861,0.1852,0.1858,1001600],["1969-07-07",0.1858,0.1864,0.1838,0.184,1120000],["1969-07-08",0.1835,0.1835,0.1808,0.1823,1513600],["1969-07-09",0.182,0.182,0.1799,0.1805,1020800],["1969-07-10",0.1805,0.1805,0.1755,0.1755,2275200],["1969-07-11",0.1758,0.1787,0.1758,0.1778,1856000],["1969-07-14",0.1778,0.1778,0.1758,0.176,1526400],["1969-07-15",0.176,0.176,0.1725,0.1731,2377600],["1969-07-16",0.1731,0.1737,0.1713,0.1716,2172800],["1969-07-17",0.1716,0.1737,0.1713,0.1713,2332800],["1969-07-18",0.1713,0.1716,0.1698,0.171,1734400],["1969-07-22",0.171,0.1713,0.1675,0.1675,1920000],["1969-07-23",0.1672,0.1672,0.1648,0.1663,2153600],["1969-07-24",0.1663,0.1669,0.1657,0.1663,1638400],["1969-07-25",0.1663,0.1666,0.1642,0.1645,2195200],["1969-07-28",0.1645,0.1645,0.1624,0.163,1868800],["1969-07-29",0.163,0.1648,0.1612,0.1612,2070400],["1969-07-30",0.1612,0.1612,0.1556,0.1612,2723200],["1969-07-31",0.1612,0.1654,0.1606,0.1654,1936000],["1969-08-01",0.1663,0.1683,0.1663,0.1683,2521600],["1969-08-04",0.1683,0.1713,0.1666,0.1713,1734400],["1969-08-05",0.1713,0.1725,0.1692,0.1719,1596800],["1969-08-06",0.1723,0.1723,0.1693,0.1705,1401600],["1969-08-07",0.1705,0.1708,0.1684,0.1696,950400],["1969-08-08",0.1696,0.1708,0.1693,0.1708,1084800],["1969-08-11",0.1708,0.1708,0.1684,0.1696,896000],["1969-08-12",0.169,0.169,0.1675,0.1687,870400],["1969-08-13",0.1681,0.1681,0.1651,0.1669,1100800],["1969-08-14",0.1669,0.1678,0.1666,0.1672,787200],["1969-08-15",0.1672,0.1684,0.1666,0.1681,1171200],["1969-08-18",0.1681,0.1681,0.1672,0.1681,1017600],["1969-08-19",0.1681,0.1711,0.1672,0.1702,1116800],["1969-08-20",0.1702,0.1723,0.1699,0.1723,883200],["1969-08-21",0.1723,0.175,0.1714,0.1747,720000],["1969-08-22",0.1747,0.1756,0.1744,0.1753,1075200],["1969-08-25",0.1753,0.1759,0.1741,0.1741,678400],["1969-08-26",0.1741,0.1741,0.1723,0.1735,636800],["1969-08-27",0.1735,0.1744,0.1729,0.1732,617600],["1969-08-28",0.1732,0.1738,0.1729,0.1738,595200],["1969-08-29",0.1738,0.175,0.1729,0.175,800000],["1969-09-02",0.175,0.1756,0.1738,0.1738,857600],["1969-09-03",0.1729,0.1729,0.1708,0.1714,982400],["1969-09-04",0.1714,0.1714,0.1681,0.169,1068800],["1969-09-05",0.169,0.169,0.1669,0.1675,896000],["1969-09-08",0.1675,0.1675,0.1657,0.1669,924800],["1969-09-09",0.1669,0.1696,0.1663,0.1696,963200],["1969-09-10",0.1705,0.1744,0.1705,0.1738,1251200],["1969-09-11",0.1738,0.1741,0.1696,0.1699,1468800],["1969-09-12",0.1699,0.1699,0.1681,0.1699,1091200],["1969-09-15",0.1699,0.1723,0.1699,0.172,736000],["1969-09-16",0.172,0.1732,0.172,0.1732,995200],["1969-09-17",0.1732,0.1732,0.1672,0.1675,976000],["1969-09-18",0.1675,0.1687,0.1675,0.1675,918400],["1969-09-19",0.1675,0.1684,0.1675,0.1684,1068800],["1969-09-22",0.1684,0.169,0.1672,0.1678,739200],["1969-09-23",0.1681,0.169,0.1681,0.1687,1049600],["1969-09-24",0.1687,0.1702,0.1684,0.1702,1187200],["1969-09-25",0.169,0.169,0.1678,0.1684,1280000],["1969-09-26",0.1675,0.1675,0.1654,0.1663,1331200],["1969-09-29",0.1663,0.1663,0.1636,0.1639,1139200],["1969-09-30",0.1639,0.1666,0.1639,0.1654,665600],["1969-10-01",0.1654,0.1654,0.1639,0.1648,755200],["1969-10-02",0.1648,0.1669,0.1642,0.1669,1020800],["1969-10-03",0.1669,0.1681,0.1657,0.1657,976000],["1969-10-06",0.1657,0.1663,0.1654,0.1657,876800],["1969-10-07",0.1657,0.1666,0.1654,0.1663,624000],["1969-10-08",0.1663,0.1663,0.1651,0.1657,809600],["1969-10-09",0.1657,0.166,0.1645,0.1651,768000],["1969-10-10",0.1651,0.1657,0.1645,0.1657,1040000],["1969-10-13",0.1657,0.1657,0.1645,0.1657,947200],["1969-10-14",0.1669,0.1684,0.1669,0.1678,2032000],["1969-10-15",0.1678,0.1687,0.1675,0.1687,1180800],["1969-10-16",0.1687,0.1687,0.1672,0.1678,1078400],["1969-10-17",0.1678,0.1681,0.166,0.1666,1388800],["1969-10-20",0.1666,0.1669,0.1657,0.1669,825600],["1969-10-21",0.1669,0.1678,0.166,0.1678,1139200],["1969-10-22",0.1654,0.1654,0.1627,0.1633,2326400],["1969-10-23",0.1633,0.1636,0.1609,0.1615,3788800],["1969-10-24",0.1615,0.1621,0.16,0.16,2211200],["1969-10-27",0.16,0.1609,0.1594,0.16,1526400],["1969-10-28",0.16,0.1609,0.16,0.1609,1324800],["1969-10-29",0.1609,0.1615,0.1585,0.1588,2016000],["1969-10-30",0.1585,0.1585,0.1567,0.157,1494400],["1969-10-31",0.157,0.1603,0.157,0.1603,1491200],["1969-11-03",0.1603,0.1615,0.1597,0.1609,1472000],["1969-11-04",0.1609,0.1621,0.1582,0.1621,2476800],["1969-11-05",0.1631,0.1631,0.1616,0.1625,1977600],["1969-11-06",0.1622,0.1622,0.16,0.1603,1308800],["1969-11-07",0.1603,0.1603,0.1585,0.1594,2038400],["1969-11-10",0.1594,0.1594,0.1576,0.1588,2537600],["1969-11-11",0.1588,0.1591,0.1573,0.1576,2076800],["1969-11-12",0.1576,0.1585,0.1573,0.1579,2505600],["1969-11-13",0.1579,0.1582,0.1573,0.1576,1952000],["1969-11-14",0.1576,0.1579,0.157,0.1576,1526400],["1969-11-17",0.1576,0.1579,0.1564,0.1573,1632000],["1969-11-18",0.1573,0.1573,0.1561,0.157,2502400],["1969-11-19",0.157,0.1579,0.1558,0.1558,1913600],["1969-11-20",0.1552,0.1552,0.1509,0.1527,3129600],["1969-11-21",0.1527,0.1539,0.1524,0.1524,3059200],["1969-11-24",0.1524,0.153,0.1509,0.1509,2067200],["1969-11-25",0.1509,0.1509,0.1488,0.1488,2732800],["1969-11-26",0.1488,0.1506,0.1475,0.1506,2982400],["1969-11-28",0.1506,0.1521,0.15,0.1515,1673600],["1969-12-01",0.1515,0.1518,0.1478,0.1488,2220800],["1969-12-02",0.1488,0.15,0.1478,0.1497,1929600],["1969-12-03",0.1497,0.1509,0.1478,0.1482,2694400],["1969-12-04",0.1482,0.1512,0.1472,0.15,2342400],["1969-12-05",0.15,0.1518,0.1491,0.1518,1913600],["1969-12-08",0.1518,0.1533,0.1494,0.1497,1683200],["1969-12-09",0.1497,0.1533,0.1494,0.1509,1686400],["1969-12-10",0.1509,0.1536,0.1503,0.1521,1856000],["1969-12-11",0.1521,0.1543,0.1503,0.1521,2435200],["1969-12-12",0.1521,0.1533,0.1509,0.1521,1664000],["1969-12-15",0.1521,0.1521,0.1509,0.1518,1712000],["1969-12-16",0.1518,0.1521,0.1494,0.15,2192000],["1969-12-17",0.15,0.1518,0.1488,0.1491,2329600],["1969-12-18",0.1491,0.1506,0.1475,0.1497,3206400],["1969-12-19",0.1503,0.1524,0.1503,0.1512,3884800],["1969-12-22",0.1512,0.1518,0.15,0.1503,1977600],["1969-12-23",0.1503,0.1506,0.1485,0.15,2710400],["1969-12-24",0.15,0.1515,0.15,0.1515,1488000],["1969-12-26",0.1515,0.1515,0.15,0.1515,899200],["1969-12-29",0.1515,0.1515,0.15,0.15,1833600],["1969-12-30",0.15,0.1518,0.15,0.15,2534400],["1969-12-31",0.15,0.1515,0.15,0.1506,3414400],["1970-01-02",0.1506,0.1512,0.1503,0.1512,1174400],["1970-01-05",0.1512,0.1536,0.1509,0.1536,1881600],["1970-01-06",0.1536,0.1539,0.1518,0.1533,1232000],["1970-01-07",0.1533,0.1533,0.1521,0.1524,918400],["1970-01-08",0.1524,0.1536,0.1518,0.1527,1075200],["1970-01-09",0.1527,0.1533,0.1521,0.1533,1072000],["1970-01-12",0.1533,0.1536,0.1521,0.1521,892800],["1970-01-13",0.1521,0.153,0.1515,0.1515,1248000],["1970-01-14",0.1515,0.1518,0.1509,0.1518,1328000],["1970-01-15",0.1518,0.1518,0.15,0.1503,1206400],["1970-01-16",0.1503,0.1512,0.1503,0.1509,1100800],["1970-01-19",0.1509,0.1512,0.15,0.1509,700800],["1970-01-20",0.1509,0.1518,0.1503,0.1503,1241600],["1970-01-21",0.1503,0.1512,0.15,0.15,841600],["1970-01-22",0.15,0.1503,0.1488,0.1491,1382400],["1970-01-23",0.1491,0.1491,0.1466,0.1469,1878400],["1970-01-26",0.1469,0.1475,0.1463,0.1472,1043200],["1970-01-27",0.1466,0.1466,0.1451,0.1463,2054400],["1970-01-28",0.1463,0.1463,0.1414,0.1418,1488000],["1970-01-29",0.1405,0.1405,0.1387,0.1387,1548800],["1970-01-30",0.1384,0.1384,0.1366,0.1375,2172800],["1970-02-02",0.1375,0.1375,0.1366,0.1366,2755200],["1970-02-03",0.1366,0.1402,0.136,0.1393,2572800],["1970-02-04",0.1393,0.1396,0.1384,0.139,2003200],["1970-02-05",0.139,0.139,0.1384,0.1387,1676800],["1970-02-06",0.1369,0.1369,0.135,0.1354,1635200],["1970-02-09",0.1354,0.136,0.1344,0.1347,1398400],["1970-02-10",0.1341,0.1341,0.1286,0.1299,2777600],["1970-02-11",0.1299,0.1308,0.128,0.1308,2316800],["1970-02-12",0.1305,0.1305,0.1256,0.1274,2611200],["1970-02-13",0.1274,0.1277,0.1256,0.1268,2380800],["1970-02-16",0.1238,0.1238,0.1222,0.1229,3497600],["1970-02-17",0.1229,0.1229,0.1216,0.1222,3078400],["1970-02-18",0.1238,0.1299,0.1238,0.1289,4438400],["1970-02-19",0.1308,0.1332,0.1308,0.1308,3376000],["1970-02-20",0.1308,0.1347,0.1293,0.1344,4480000],["1970-02-24",0.1344,0.1384,0.1335,0.1338,3750400],["1970-02-25",0.1338,0.1363,0.1293,0.136,4771200],["1970-02-26",0.1347,0.1347,0.1314,0.132,3705600],["1970-02-27",0.132,0.1338,0.1317,0.1317,4137600],["1970-03-02",0.1317,0.1338,0.1305,0.1305,5107200],["1970-03-03",0.1305,0.1311,0.1289,0.1299,5152000],["1970-03-04",0.1299,0.1311,0.1299,0.1305,4838400],["1970-03-05",0.1305,0.1326,0.1305,0.1317,4912000],["1970-03-06",0.1311,0.1311,0.1296,0.1305,4780800],["1970-03-09",0.1302,0.1302,0.1289,0.1289,7699200],["1970-03-10",0.1289,0.132,0.128,0.1314,5878400],["1970-03-11",0.1326,0.1341,0.1326,0.1338,3638400],["1970-03-12",0.1338,0.1338,0.1317,0.1332,2841600],["1970-03-13",0.1332,0.1332,0.132,0.1332,2582400],["1970-03-16",0.1332,0.1332,0.1311,0.1329,2028800],["1970-03-17",0.1329,0.1332,0.1317,0.1329,1520000],["1970-03-18",0.1329,0.136,0.1329,0.1341,1958400],["1970-03-19",0.1341,0.1354,0.1338,0.1341,1904000],["1970-03-20",0.1341,0.1347,0.1335,0.1347,1257600],["1970-03-23",0.1347,0.135,0.1335,0.1344,931200],["1970-03-24",0.1347,0.1369,0.1347,0.1366,950400],["1970-03-25",0.1369,0.1402,0.1369,0.1396,2720000],["1970-03-26",0.1396,0.1405,0.139,0.1399,1932800],["1970-03-30",0.1399,0.1411,0.1393,0.1408,1523200],["1970-03-31",0.1405,0.1405,0.1393,0.1396,1728000],["1970-04-01",0.1399,0.1405,0.1399,0.1402,1168000],["1970-04-02",0.1402,0.1411,0.1396,0.1402,1664000],["1970-04-03",0.1402,0.1408,0.139,0.1408,1219200],["1970-04-06",0.1405,0.1405,0.139,0.1399,1100800],["1970-04-07",0.1399,0.1399,0.1366,0.1372,2217600],["1970-04-08",0.1372,0.1375,0.1357,0.1372,902400],["1970-04-09",0.1372,0.1387,0.1372,0.1378,896000],["1970-04-10",0.1378,0.1378,0.1366,0.1366,944000],["1970-04-13",0.1366,0.1372,0.1363,0.1363,1081600],["1970-04-14",0.1363,0.1366,0.1347,0.1363,1174400],["1970-04-15",0.1363,0.1372,0.136,0.1366,748800],["1970-04-16",0.1366,0.1366,0.1347,0.1347,1577600],["1970-04-17",0.1344,0.1344,0.1317,0.132,2560000],["1970-04-20",0.1317,0.1317,0.1302,0.1311,1132800],["1970-04-21",0.1317,0.1326,0.1317,0.1323,1113600],["1970-04-22",0.1323,0.1335,0.1317,0.1329,1212800],["1970-04-23",0.1329,0.1332,0.1323,0.1329,1030400],["1970-04-24",0.1329,0.1329,0.1314,0.1326,1257600],["1970-04-27",0.1326,0.1347,0.1311,0.1311,1833600],["1970-04-28",0.1311,0.1317,0.1299,0.1308,1472000],["1970-04-29",0.1308,0.1326,0.1302,0.1317,1987200],["1970-04-30",0.1317,0.1323,0.1302,0.1308,1916800],["1970-05-01",0.1308,0.1323,0.1302,0.1317,902400],["1970-05-04",0.1317,0.1317,0.1299,0.1311,787200],["1970-05-05",0.1311,0.1314,0.1299,0.1311,1456000],["1970-05-06",0.1311,0.1326,0.1302,0.1326,2384000],["1970-05-07",0.1342,0.1342,0.1324,0.1327,1168000],["1970-05-08",0.1327,0.133,0.1314,0.1314,1484800],["1970-05-11",0.1314,0.1317,0.1305,0.1308,1078400],["1970-05-12",0.1305,0.1305,0.1289,0.1302,2352000],["1970-05-13",0.1296,0.1296,0.1274,0.128,1571200],["1970-05-14",0.128,0.1293,0.1277,0.1286,1612800],["1970-05-15",0.1286,0.1336,0.1283,0.1327,2160000],["1970-05-18",0.1327,0.1342,0.1317,0.1339,1270400],["1970-05-19",0.1336,0.1336,0.1311,0.1311,2076800],["1970-05-20",0.1311,0.1314,0.1305,0.1308,1225600],["1970-05-21",0.1305,0.1305,0.1289,0.1302,1651200],["1970-05-22",0.1302,0.1317,0.1293,0.1305,1484800],["1970-05-25",0.1302,0.1302,0.1271,0.1271,1648000],["1970-05-26",0.1271,0.1296,0.1268,0.1274,2124800],["1970-05-27",0.1274,0.1327,0.1274,0.132,2323200],["1970-05-28",0.133,0.137,0.133,0.137,3852800],["1970-05-29",0.137,0.141,0.1355,0.1407,2012800],["1970-06-01",0.1407,0.141,0.1376,0.141,1824000],["1970-06-02",0.141,0.1417,0.1379,0.141,2179200],["1970-06-03",0.141,0.141,0.1395,0.141,1817600],["1970-06-04",0.141,0.141,0.1379,0.1379,2028800],["1970-06-05",0.137,0.137,0.1345,0.1351,1692800],["1970-06-08",0.1351,0.137,0.1342,0.1348,1936000],["1970-06-09",0.1348,0.1361,0.1348,0.1351,739200],["1970-06-10",0.1351,0.1355,0.1339,0.1342,1497600],["1970-06-11",0.1342,0.1348,0.1333,0.1342,1228800],["1970-06-12",0.1342,0.1351,0.1333,0.1348,688000],["1970-06-15",0.1348,0.1376,0.1339,0.1351,1011200],["1970-06-16",0.1351,0.1392,0.1348,0.1382,1171200],["1970-06-17",0.1382,0.1398,0.1379,0.1386,947200],["1970-06-18",0.1386,0.1417,0.1376,0.1401,995200],["1970-06-19",0.1404,0.1432,0.1404,0.1423,1436800],["1970-06-22",0.1423,0.1423,0.1398,0.142,1369600],["1970-06-23",0.142,0.1429,0.1398,0.1404,1801600],["1970-06-24",0.1398,0.1398,0.1382,0.1386,2121600],["1970-06-25",0.1386,0.1401,0.1382,0.1395,1212800],["1970-06-26",0.1395,0.1395,0.1364,0.1364,1075200],["1970-06-29",0.1364,0.1373,0.1355,0.1358,1222400],["1970-06-30",0.1358,0.1367,0.1355,0.1358,998400],["1970-07-01",0.1358,0.1373,0.1345,0.1355,1331200],["1970-07-02",0.1355,0.1367,0.1355,0.1358,931200],["1970-07-06",0.1348,0.1348,0.1314,0.1327,1878400],["1970-07-07",0.1327,0.1333,0.1311,0.1324,1830400],["1970-07-08",0.1324,0.1351,0.132,0.1348,1129600],["1970-07-09",0.1351,0.1373,0.1351,0.1358,2128000],["1970-07-10",0.1358,0.1395,0.1358,0.1395,1577600],["1970-07-13",0.1395,0.1413,0.1395,0.1401,867200],["1970-07-14",0.1401,0.1404,0.1389,0.1392,1017600],["1970-07-15",0.1392,0.141,0.1386,0.1407,921600],["1970-07-16",0.1407,0.146,0.1407,0.146,2963200],["1970-07-17",0.1466,0.1497,0.1466,0.1475,2726400],["1970-07-20",0.1475,0.1491,0.1466,0.1482,2300800],["1970-07-21",0.1482,0.1485,0.1469,0.1479,1257600],["1970-07-22",0.1463,0.1463,0.1432,0.1454,3536000],["1970-07-23",0.1454,0.1485,0.1448,0.1485,1830400],["1970-07-24",0.1485,0.1485,0.1472,0.1485,1075200],["1970-07-27",0.1485,0.1491,0.1482,0.1488,1280000],["1970-07-28",0.1488,0.1491,0.1482,0.1482,992000],["1970-07-29",0.1482,0.1494,0.1472,0.1494,1574400],["1970-07-30",0.1494,0.1522,0.1491,0.1513,1763200],["1970-07-31",0.1516,0.1544,0.1516,0.1537,3952000],["1970-08-03",0.1534,0.1534,0.15,0.1506,1324800],["1970-08-04",0.1506,0.151,0.1488,0.1503,1705600],["1970-08-05",0.151,0.1531,0.151,0.1531,1702400],["1970-08-06",0.1554,0.1563,0.1538,0.156,2579200],["1970-08-07",0.1567,0.1617,0.1567,0.1617,3276800],["1970-08-10",0.1607,0.1607,0.1567,0.157,2188800],["1970-08-11",0.1563,0.1563,0.1544,0.1563,1571200],["1970-08-12",0.1567,0.1582,0.1567,0.1576,1475200],["1970-08-13",0.1576,0.1576,0.1548,0.1551,2828800],["1970-08-14",0.1551,0.157,0.1548,0.1563,2867200],["1970-08-17",0.1563,0.1576,0.1563,0.1573,768000],["1970-08-18",0.1573,0.1607,0.1573,0.1604,1558400],["1970-08-19",0.1611,0.1661,0.1611,0.1655,4928000],["1970-08-20",0.1655,0.1658,0.1623,0.1642,2262400],["1970-08-21",0.1651,0.1677,0.1651,0.1673,3811200],["1970-08-24",0.1673,0.1705,0.1667,0.1686,4243200],["1970-08-25",0.168,0.168,0.1648,0.167,2841600],["1970-08-26",0.167,0.1673,0.1661,0.1667,3043200],["1970-08-27",0.1667,0.1667,0.1648,0.1655,2585600],["1970-08-28",0.1655,0.167,0.1655,0.1664,1324800],["1970-08-31",0.1664,0.1664,0.1642,0.1658,1078400],["1970-09-01",0.1655,0.1655,0.1639,0.1642,1126400],["1970-09-02",0.1639,0.1639,0.1623,0.1626,1664000],["1970-09-03",0.1633,0.1651,0.1633,0.1648,1689600],["1970-09-04",0.1648,0.1692,0.1648,0.1686,2054400],["1970-09-08",0.168,0.168,0.1645,0.1645,2236800],["1970-09-09",0.1645,0.1651,0.1601,0.1642,2076800],["1970-09-10",0.1642,0.1651,0.1636,0.1642,1180800],["1970-09-11",0.1642,0.1648,0.1626,0.1629,1760000],["1970-09-14",0.1629,0.1645,0.1617,0.1636,1804800],["1970-09-15",0.1636,0.1642,0.1611,0.1611,1126400],["1970-09-16",0.1611,0.1623,0.1601,0.162,982400],["1970-09-17",0.1629,0.1658,0.1629,0.1648,1302400],["1970-09-18",0.1648,0.1655,0.1629,0.1633,1308800],["1970-09-21",0.1633,0.1642,0.1598,0.1598,1952000],["1970-09-22",0.1598,0.1601,0.1576,0.1592,2284800],["1970-09-23",0.1601,0.1655,0.1601,0.1639,2713600],["1970-09-24",0.1639,0.1667,0.1639,0.1658,2102400],["1970-09-25",0.1658,0.1664,0.1651,0.1658,2080000],["1970-09-28",0.1658,0.167,0.1655,0.167,1228800],["1970-09-29",0.167,0.1686,0.1658,0.1686,2243200],["1970-09-30",0.1686,0.1702,0.1677,0.1686,1372800],["1970-10-01",0.1686,0.1689,0.1673,0.1677,1238400],["1970-10-02",0.1677,0.1705,0.1677,0.1705,1788800],["1970-10-05",0.1708,0.1746,0.1708,0.1743,2473600],["1970-10-06",0.1743,0.1765,0.174,0.1765,2867200],["1970-10-07",0.1765,0.1768,0.1743,0.1768,1795200],["1970-10-08",0.1768,0.1771,0.1746,0.1746,2307200],["1970-10-09",0.1743,0.1743,0.1699,0.1699,1654400],["1970-10-12",0.1689,0.1689,0.1664,0.168,1072000],["1970-10-13",0.168,0.1683,0.1661,0.1677,953600],["1970-10-14",0.1677,0.1702,0.1677,0.1702,940800],["1970-10-15",0.1708,0.1752,0.1708,0.1743,2304000],["1970-10-16",0.1743,0.1762,0.1736,0.1758,2544000],["1970-10-19",0.1758,0.1758,0.1714,0.1714,1868800],["1970-10-20",0.1714,0.173,0.1708,0.1724,1139200],["1970-10-21",0.1727,0.1752,0.1727,0.173,1142400],["1970-10-22",0.173,0.1736,0.1724,0.1733,825600],["1970-10-23",0.174,0.1758,0.174,0.1755,1372800],["1970-10-26",0.1755,0.1762,0.174,0.174,1235200],["1970-10-27",0.174,0.1749,0.1727,0.1746,1347200],["1970-10-28",0.1746,0.1752,0.1743,0.1752,1494400],["1970-10-29",0.1752,0.1758,0.1749,0.1755,1206400],["1970-10-30",0.1755,0.1762,0.1743,0.1749,2371200],["1970-11-02",0.1749,0.1752,0.174,0.1749,1219200],["1970-11-03",0.1749,0.1762,0.1749,0.1762,1865600],["1970-11-04",0.1788,0.1798,0.1772,0.1795,2550400],["1970-11-05",0.1795,0.1795,0.1769,0.1769,1260800],["1970-11-06",0.1769,0.1769,0.1747,0.1763,1545600],["1970-11-09",0.1763,0.1779,0.1753,0.1756,2096000],["1970-11-10",0.1756,0.176,0.1747,0.1753,1820800],["1970-11-11",0.176,0.1779,0.176,0.1766,1360000],["1970-11-12",0.1756,0.1776,0.1756,0.1756,1203200],["1970-11-13",0.1756,0.1756,0.1734,0.174,1779200],["1970-11-16",0.1731,0.1731,0.1702,0.1702,1737600],["1970-11-17",0.1705,0.1718,0.1705,0.1705,1036800],["1970-11-18",0.1705,0.1721,0.1702,0.1712,1808000],["1970-11-19",0.1715,0.1747,0.1715,0.1734,1260800],["1970-11-20",0.1734,0.1766,0.1724,0.1763,1593600],["1970-11-23",0.1769,0.1782,0.1769,0.1782,1484800],["1970-11-24",0.1782,0.1817,0.1782,0.1814,3008000],["1970-11-25",0.1817,0.1836,0.1817,0.1827,1840000],["1970-11-27",0.1827,0.1839,0.1811,0.1839,1712000],["1970-11-30",0.1839,0.1859,0.1839,0.1849,1788800],["1970-12-01",0.1849,0.1865,0.1827,0.1833,3888000],["1970-12-02",0.1833,0.1849,0.1795,0.1836,4572800],["1970-12-03",0.1836,0.1849,0.1827,0.1839,2876800],["1970-12-04",0.1839,0.1862,0.1827,0.1862,1814400],["1970-12-07",0.1862,0.1862,0.1846,0.1849,1654400],["1970-12-08",0.1849,0.1855,0.1839,0.1849,1462400],["1970-12-09",0.1846,0.1846,0.1817,0.183,1558400],["1970-12-10",0.183,0.1852,0.1827,0.1849,1523200],["1970-12-11",0.1849,0.1852,0.1843,0.1846,1545600],["1970-12-14",0.1846,0.1849,0.1827,0.1836,937600],["1970-12-15",0.1836,0.1836,0.1795,0.1795,3088000],["1970-12-16",0.1788,0.1788,0.1724,0.1788,6003200],["1970-12-17",0.1788,0.1811,0.1785,0.1811,1676800],["1970-12-18",0.1811,0.1833,0.1804,0.1827,1555200],["1970-12-21",0.1827,0.1836,0.182,0.1827,1273600],["1970-12-22",0.1827,0.1836,0.1817,0.1817,1747200],["1970-12-23",0.1817,0.1827,0.1808,0.1814,2230400],["1970-12-24",0.1814,0.182,0.1801,0.1814,1158400],["1970-12-28",0.1814,0.1827,0.1811,0.1827,924800],["1970-12-29",0.1827,0.1852,0.182,0.1852,2345600],["1970-12-30",0.1852,0.1865,0.1849,0.1865,2076800],["1970-12-31",0.1865,0.1875,0.1855,0.1875,1459200],["1971-01-04",0.1875,0.1878,0.1843,0.1855,1312000],["1971-01-05",0.1855,0.1862,0.1846,0.1852,1187200],["1971-01-06",0.1852,0.1862,0.1839,0.1843,1728000],["1971-01-07",0.1843,0.1849,0.1833,0.1839,1196800],["1971-01-08",0.1839,0.1839,0.1814,0.1814,1318400],["1971-01-11",0.1795,0.1795,0.175,0.1788,5212800],["1971-01-12",0.1788,0.1795,0.1769,0.1776,2691200],["1971-01-13",0.1769,0.1769,0.1728,0.1734,3667200],["1971-01-14",0.1734,0.174,0.1712,0.174,5344000],["1971-01-15",0.174,0.1744,0.1724,0.1724,2614400],["1971-01-18",0.1724,0.174,0.1721,0.1737,2588800],["1971-01-19",0.1737,0.175,0.1734,0.1747,2195200],["1971-01-20",0.175,0.1769,0.175,0.176,2643200],["1971-01-21",0.176,0.1776,0.175,0.1772,1872000],["1971-01-22",0.1776,0.1795,0.1776,0.1795,2150400],["1971-01-25",0.1795,0.1795,0.1779,0.1788,2876800],["1971-01-26",0.1788,0.1795,0.1779,0.1785,3356800],["1971-01-27",0.1785,0.1795,0.1776,0.1776,1734400],["1971-01-28",0.1776,0.1785,0.176,0.1779,1475200],["1971-01-29",0.1782,0.1811,0.1782,0.1804,2918400],["1971-02-01",0.1811,0.1839,0.1811,0.1839,1756800],["1971-02-02",0.1839,0.1839,0.1814,0.1817,1939200],["1971-02-03",0.1817,0.1817,0.1798,0.1808,2976000],["1971-02-04",0.1798,0.1798,0.1785,0.1795,1945600],["1971-02-05",0.1795,0.1817,0.1792,0.1808,1417600],["1971-02-08",0.1831,0.1841,0.1828,0.1837,1404800],["1971-02-09",0.1837,0.1866,0.1834,0.1857,3916800],["1971-02-10",0.1857,0.1879,0.1847,0.1876,2099200],["1971-02-11",0.1876,0.1876,0.1857,0.186,2096000],["1971-02-12",0.186,0.1879,0.186,0.187,2646400],["1971-02-16",0.1889,0.1925,0.1889,0.1925,4787200],["1971-02-17",0.1925,0.1941,0.1908,0.1934,2400000],["1971-02-18",0.1934,0.1938,0.1931,0.1938,1648000],["1971-02-19",0.1934,0.1934,0.1921,0.1928,1600000],["1971-02-22",0.1925,0.1925,0.1912,0.1921,1766400],["1971-02-23",0.1921,0.1931,0.1915,0.1928,1840000],["1971-02-24",0.1928,0.1931,0.1918,0.1928,2297600],["1971-02-25",0.1931,0.1973,0.1931,0.1963,2460800],["1971-02-26",0.1963,0.1963,0.1899,0.1944,3030400],["1971-03-01",0.1941,0.1941,0.1925,0.1931,1536000],["1971-03-02",0.1931,0.1947,0.1931,0.1941,1606400],["1971-03-03",0.1941,0.196,0.1934,0.1954,1494400],["1971-03-04",0.1954,0.2025,0.195,0.2012,2444800],["1971-03-05",0.2012,0.2028,0.2012,0.2022,2473600],["1971-03-08",0.2022,0.2025,0.2012,0.2018,1129600],["1971-03-09",0.2012,0.2012,0.198,0.1989,2105600],["1971-03-10",0.1967,0.1967,0.1947,0.196,2745600],["1971-03-11",0.196,0.198,0.1957,0.1973,1907200],["1971-03-12",0.1973,0.1976,0.1963,0.1976,870400],["1971-03-15",0.1976,0.2002,0.1967,0.2002,1107200],["1971-03-16",0.2002,0.2028,0.1999,0.2018,2428800],["1971-03-17",0.2018,0.2022,0.197,0.2012,3078400],["1971-03-18",0.2012,0.2018,0.1999,0.1999,1296000],["1971-03-19",0.1999,0.2002,0.1983,0.1989,1174400],["1971-03-22",0.1989,0.1999,0.198,0.1993,1353600],["1971-03-23",0.1993,0.2015,0.1989,0.2009,1366400],["1971-03-24",0.2002,0.2002,0.1989,0.2002,832000],["1971-03-25",0.1996,0.1996,0.1983,0.1989,2656000],["1971-03-26",0.1989,0.2015,0.1989,0.2009,873600],["1971-03-29",0.2009,0.2025,0.2009,0.2018,1977600],["1971-03-30",0.2018,0.2044,0.2012,0.2044,2201600],["1971-03-31",0.2044,0.2067,0.2038,0.2064,2092800],["1971-04-01",0.2064,0.207,0.2051,0.2057,1865600],["1971-04-02",0.2057,0.2064,0.2048,0.2054,1436800],["1971-04-05",0.2057,0.2083,0.2057,0.208,2326400],["1971-04-06",0.208,0.2106,0.208,0.209,2419200],["1971-04-07",0.209,0.2106,0.2083,0.2083,1910400],["1971-04-08",0.2086,0.2103,0.2086,0.2103,1350400],["1971-04-12",0.2103,0.2119,0.2099,0.2119,1766400],["1971-04-13",0.2119,0.2132,0.2115,0.2115,1964800],["1971-04-14",0.2115,0.2125,0.2096,0.2103,2230400],["1971-04-15",0.2103,0.2122,0.2099,0.2115,1241600],["1971-04-16",0.2115,0.2122,0.2096,0.2103,1043200],["1971-04-19",0.2103,0.2109,0.2099,0.2106,889600],["1971-04-20",0.2106,0.2112,0.2083,0.2083,1587200],["1971-04-21",0.208,0.208,0.2057,0.2077,1382400],["1971-04-22",0.2077,0.2086,0.207,0.2086,1667200],["1971-04-23",0.2086,0.2099,0.207,0.2093,1651200],["1971-04-26",0.2096,0.2109,0.2096,0.2096,2422400],["1971-04-27",0.2093,0.2093,0.2064,0.2077,7734400],["1971-04-28",0.2077,0.2083,0.2064,0.2083,1475200],["1971-04-29",0.2083,0.2083,0.2073,0.2077,1689600],["1971-04-30",0.2077,0.208,0.206,0.206,1110400],["1971-05-03",0.2054,0.2054,0.2018,0.2028,1408000],["1971-05-04",0.2028,0.2035,0.2022,0.2025,1465600],["1971-05-05",0.2022,0.2022,0.2002,0.2022,2156800],["1971-05-06",0.2045,0.2048,0.2026,0.2042,2556800],["1971-05-07",0.2042,0.2052,0.2035,0.2052,1667200],["1971-05-10",0.2048,0.2048,0.2039,0.2045,1430400],["1971-05-11",0.2045,0.2052,0.2042,0.2045,2380800],["1971-05-12",0.2048,0.2068,0.2048,0.2065,1632000],["1971-05-13",0.2062,0.2062,0.2052,0.2052,1545600],["1971-05-14",0.2052,0.2055,0.2045,0.2055,953600],["1971-05-17",0.2048,0.2048,0.2035,0.2035,1200000],["1971-05-18",0.2035,0.2045,0.2029,0.2035,1235200],["1971-05-19",0.2035,0.2042,0.2035,0.2042,643200],["1971-05-20",0.2042,0.2052,0.2029,0.2029,1561600],["1971-05-21",0.2026,0.2026,0.2009,0.2019,2060800],["1971-05-24",0.2019,0.2022,0.2003,0.2003,1532800],["1971-05-25",0.2003,0.2003,0.1986,0.1993,1667200],["1971-05-26",0.1993,0.1993,0.197,0.1973,1888000],["1971-05-27",0.197,0.197,0.1947,0.1957,1344000],["1971-05-28",0.1957,0.1986,0.1954,0.1986,1011200],["1971-06-01",0.1986,0.1996,0.1973,0.199,1056000],["1971-06-02",0.199,0.2009,0.1986,0.2009,1225600],["1971-06-03",0.2012,0.2042,0.2012,0.2035,1526400],["1971-06-04",0.2035,0.2039,0.2016,0.2016,1286400],["1971-06-07",0.2019,0.2032,0.2019,0.2022,947200],["1971-06-08",0.2022,0.2026,0.2009,0.2009,908800],["1971-06-09",0.2009,0.2032,0.2009,0.2029,899200],["1971-06-10",0.2032,0.2055,0.2032,0.2052,1200000],["1971-06-11",0.2048,0.2048,0.2032,0.2035,1062400],["1971-06-14",0.2035,0.2039,0.2022,0.2035,828800],["1971-06-15",0.2035,0.2045,0.2016,0.2042,1760000],["1971-06-16",0.2042,0.2055,0.2039,0.2045,1142400],["1971-06-17",0.2045,0.2045,0.2035,0.2039,2563200],["1971-06-18",0.2026,0.2026,0.1993,0.1993,3532800],["1971-06-21",0.1983,0.1983,0.196,0.196,2544000],["1971-06-22",0.196,0.197,0.195,0.195,1769600],["1971-06-23",0.195,0.1957,0.194,0.1947,1430400],["1971-06-24",0.1947,0.1954,0.194,0.1954,1168000],["1971-06-25",0.1954,0.1957,0.1947,0.1957,1164800],["1971-06-28",0.1954,0.1954,0.1944,0.1954,1152000],["1971-06-29",0.1954,0.197,0.1954,0.1963,2195200],["1971-06-30",0.1967,0.1986,0.1967,0.1973,1024000],["1971-07-01",0.1973,0.1986,0.197,0.1983,1388800],["1971-07-02",0.1983,0.1993,0.198,0.1993,1225600],["1971-07-06",0.1993,0.1996,0.1976,0.1986,912000],["1971-07-07",0.199,0.2016,0.199,0.2006,1052800],["1971-07-08",0.2006,0.2062,0.2006,0.2058,985600],["1971-07-09",0.2058,0.2071,0.2052,0.2058,1177600],["1971-07-12",0.2058,0.2081,0.2058,0.2075,1756800],["1971-07-13",0.2075,0.2075,0.2035,0.2035,1008000],["1971-07-14",0.2035,0.2048,0.2026,0.2048,1635200],["1971-07-15",0.2052,0.2075,0.2052,0.2052,915200],["1971-07-16",0.2052,0.2065,0.2042,0.2045,1779200],["1971-07-19",0.2045,0.2048,0.2032,0.2048,937600],["1971-07-20",0.2048,0.2058,0.2045,0.2055,1443200],["1971-07-21",0.2055,0.2065,0.2052,0.2062,1558400],["1971-07-22",0.2062,0.2075,0.2058,0.2062,1708800],["1971-07-23",0.2065,0.2081,0.2065,0.2078,1241600],["1971-07-26",0.2078,0.2084,0.2068,0.2068,1152000],["1971-07-27",0.2068,0.2068,0.2045,0.2045,643200],["1971-07-28",0.2045,0.2045,0.2019,0.2019,838400],["1971-07-29",0.2016,0.2016,0.199,0.1999,1081600],["1971-07-30",0.1999,0.2006,0.1986,0.2003,940800],["1971-08-02",0.2009,0.2026,0.2009,0.2009,947200],["1971-08-03",0.2006,0.2006,0.1967,0.1973,1513600],["1971-08-04",0.1973,0.1986,0.1954,0.1957,1315200],["1971-08-05",0.1982,0.1985,0.1962,0.1965,966400],["1971-08-06",0.1962,0.1962,0.1949,0.1952,832000],["1971-08-09",0.1949,0.1949,0.1926,0.1929,835200],["1971-08-10",0.1929,0.1946,0.1922,0.1939,1452800],["1971-08-11",0.1946,0.1975,0.1946,0.1959,803200],["1971-08-12",0.1965,0.2009,0.1965,0.2009,1907200],["1971-08-13",0.2005,0.2005,0.1952,0.1959,8345600],["1971-08-16",0.1959,0.1989,0.1859,0.1869,6966400],["1971-08-17",0.1889,0.1922,0.1889,0.1899,5251200],["1971-08-18",0.1899,0.1909,0.1873,0.1873,3980800],["1971-08-19",0.1873,0.1873,0.1846,0.1859,3107200],["1971-08-20",0.1859,0.1869,0.1856,0.1856,1622400],["1971-08-23",0.1856,0.1889,0.1856,0.1886,2067200],["1971-08-24",0.1893,0.1916,0.1893,0.1903,3286400],["1971-08-25",0.1909,0.1936,0.1909,0.1916,1385600],["1971-08-26",0.1916,0.1932,0.1903,0.1916,1510400],["1971-08-27",0.1916,0.1919,0.1879,0.1883,1872000],["1971-08-30",0.1883,0.1889,0.1873,0.1873,1158400],["1971-08-31",0.1873,0.1893,0.1869,0.1879,1193600],["1971-09-01",0.1879,0.1889,0.1876,0.1876,684800],["1971-09-02",0.1876,0.1883,0.1863,0.1883,1366400],["1971-09-03",0.1883,0.1896,0.1876,0.1893,1155200],["1971-09-07",0.1899,0.1936,0.1899,0.1929,1433600],["1971-09-08",0.1929,0.1962,0.1922,0.1956,2371200],["1971-09-09",0.1956,0.1969,0.1952,0.1962,1481600],["1971-09-10",0.1952,0.1952,0.1932,0.1949,1561600],["1971-09-13",0.1949,0.1956,0.1939,0.1939,700800],["1971-09-14",0.1939,0.1939,0.1912,0.1912,2627200],["1971-09-15",0.1912,0.1919,0.1899,0.1916,944000],["1971-09-16",0.1916,0.1922,0.1903,0.1912,1296000],["1971-09-17",0.1912,0.1919,0.1899,0.1903,1280000],["1971-09-20",0.1903,0.1906,0.1893,0.1893,1033600],["1971-09-21",0.1883,0.1883,0.1866,0.1879,2102400],["1971-09-22",0.1879,0.1879,0.1846,0.1853,1491200],["1971-09-23",0.1853,0.1856,0.1843,0.1843,2428800],["1971-09-24",0.1843,0.1849,0.1823,0.1823,2108800],["1971-09-27",0.1823,0.1826,0.1793,0.1803,1859200],["1971-09-28",0.1803,0.1846,0.1803,0.1846,1209600],["1971-09-29",0.1846,0.1886,0.1843,0.1873,950400],["1971-09-30",0.1873,0.1916,0.1873,0.1909,982400],["1971-10-01",0.1909,0.1946,0.1906,0.1939,1184000],["1971-10-04",0.1939,0.1982,0.1939,0.1942,2083200],["1971-10-05",0.1942,0.1949,0.1922,0.1932,844800],["1971-10-06",0.1932,0.1932,0.1906,0.1912,1267200],["1971-10-07",0.1912,0.1932,0.1903,0.1909,1174400],["1971-10-08",0.1896,0.1896,0.1869,0.1879,1417600],["1971-10-11",0.1879,0.1899,0.1866,0.1899,492800],["1971-10-12",0.1899,0.1906,0.1886,0.1889,1417600],["1971-10-13",0.1889,0.1899,0.1869,0.1869,1456000],["1971-10-14",0.1866,0.1866,0.1856,0.1859,1232000],["1971-10-15",0.1863,0.1876,0.1863,0.1869,2204800],["1971-10-18",0.1869,0.1879,0.1863,0.1879,924800],["1971-10-19",0.1879,0.1896,0.1873,0.1896,1276800],["1971-10-20",0.1896,0.1903,0.1866,0.1866,1792000],["1971-10-21",0.1866,0.1873,0.1846,0.1853,2809600],["1971-10-22",0.1863,0.1903,0.1863,0.1893,1542400],["1971-10-25",0.1893,0.1896,0.1879,0.1886,1081600],["1971-10-26",0.1886,0.1899,0.1873,0.1876,1747200],["1971-10-27",0.1876,0.1879,0.1859,0.1866,1321600],["1971-10-28",0.1866,0.1873,0.1863,0.1863,1936000],["1971-10-29",0.1863,0.1869,0.1856,0.1856,2768000],["1971-11-01",0.1856,0.1859,0.183,0.184,1113600],["1971-11-02",0.184,0.1866,0.1833,0.1866,1289600],["1971-11-03",0.1866,0.1896,0.1859,0.1889,1929600],["1971-11-04",0.1893,0.1909,0.1893,0.1906,1603200],["1971-11-05",0.1907,0.1907,0.189,0.1894,1091200],["1971-11-08",0.1894,0.19,0.1874,0.1884,665600],["1971-11-09",0.1884,0.1884,0.187,0.187,1036800],["1971-11-10",0.187,0.1877,0.185,0.1857,1043200],["1971-11-11",0.1857,0.186,0.183,0.1837,2156800],["1971-11-12",0.1837,0.1847,0.181,0.1837,2160000],["1971-11-15",0.1837,0.1843,0.1826,0.1826,1222400],["1971-11-16",0.1826,0.1843,0.1816,0.184,1520000],["1971-11-17",0.184,0.1847,0.1823,0.1847,1472000],["1971-11-18",0.1847,0.187,0.1843,0.1843,1625600],["1971-11-19",0.1843,0.1867,0.1843,0.1863,1347200],["1971-11-22",0.1863,0.1874,0.1857,0.1857,1654400],["1971-11-23",0.1857,0.1857,0.1826,0.1833,5270400],["1971-11-24",0.1833,0.184,0.1823,0.1826,966400],["1971-11-26",0.1826,0.184,0.1826,0.184,2054400],["1971-11-29",0.1843,0.187,0.1843,0.187,1942400],["1971-11-30",0.187,0.187,0.1843,0.1853,5059200],["1971-12-01",0.1853,0.187,0.1853,0.1863,3248000],["1971-12-02",0.1863,0.189,0.186,0.189,2646400],["1971-12-03",0.189,0.1931,0.1884,0.1921,1542400],["1971-12-06",0.1921,0.1941,0.19,0.1911,1238400],["1971-12-07",0.1911,0.1911,0.1887,0.1904,1414400],["1971-12-08",0.1904,0.1904,0.1887,0.1904,1590400],["1971-12-09",0.1904,0.1914,0.1894,0.1894,1376000],["1971-12-10",0.1894,0.1917,0.189,0.1917,2627200],["1971-12-13",0.1917,0.1924,0.1914,0.1917,1372800],["1971-12-14",0.1917,0.1944,0.1911,0.1934,1465600],["1971-12-15",0.1934,0.1968,0.1931,0.1968,1401600],["1971-12-16",0.1978,0.2011,0.1978,0.2001,1977600],["1971-12-17",0.2001,0.2001,0.1968,0.1981,1366400],["1971-12-20",0.1981,0.2008,0.1974,0.1991,1926400],["1971-12-21",0.1991,0.1991,0.1968,0.1985,1638400],["1971-12-22",0.1978,0.1978,0.1954,0.1954,1888000],["1971-12-23",0.1954,0.1961,0.1951,0.1951,1097600],["1971-12-27",0.1951,0.1978,0.1951,0.1978,1388800],["1971-12-28",0.1978,0.1991,0.1974,0.1985,851200],["1971-12-29",0.1985,0.2005,0.1985,0.1991,1424000],["1971-12-30",0.1991,0.1995,0.1981,0.1981,828800],["1971-12-31",0.1985,0.1991,0.1985,0.1985,643200],["1972-01-03",0.1985,0.1985,0.1964,0.1964,1091200],["1972-01-04",0.1964,0.2008,0.1964,0.1998,1648000],["1972-01-05",0.2008,0.2042,0.2008,0.2038,2345600],["1972-01-06",0.2045,0.2069,0.2045,0.2062,2032000],["1972-01-07",0.2062,0.2062,0.2048,0.2052,1593600],["1972-01-10",0.2042,0.2042,0.2025,0.2025,1523200],["1972-01-11",0.2025,0.2035,0.2022,0.2025,1132800],["1972-01-12",0.2025,0.2035,0.2018,0.2018,2019200],["1972-01-13",0.2018,0.2022,0.2005,0.2011,1705600],["1972-01-14",0.2011,0.2022,0.2008,0.2015,1353600],["1972-01-17",0.2015,0.2035,0.2011,0.2035,1126400],["1972-01-18",0.2038,0.2055,0.2038,0.2048,1446400],["1972-01-19",0.2048,0.2075,0.2042,0.2075,2403200],["1972-01-20",0.2075,0.2096,0.2072,0.2079,1456000],["1972-01-21",0.2072,0.2072,0.2045,0.2052,1523200],["1972-01-24",0.2052,0.2055,0.1998,0.1998,3465600],["1972-01-25",0.1998,0.2015,0.1985,0.2008,1990400],["1972-01-26",0.2008,0.2015,0.1995,0.2015,1542400],["1972-01-27",0.2015,0.2038,0.2011,0.2038,1225600],["1972-01-28",0.2038,0.2048,0.2011,0.2032,1683200],["1972-01-31",0.2032,0.2038,0.2025,0.2025,806400],["1972-02-01",0.2025,0.2025,0.2011,0.2025,1059200],["1972-02-02",0.2025,0.2038,0.2022,0.2035,1264000],["1972-02-03",0.2035,0.2055,0.2035,0.2052,1532800],["1972-02-04",0.2067,0.2067,0.2054,0.2057,1232000],["1972-02-07",0.2064,0.2078,0.2064,0.2074,1881600],["1972-02-08",0.2071,0.2071,0.2064,0.2064,1350400],["1972-02-09",0.2064,0.2071,0.2064,0.2067,944000],["1972-02-10",0.2067,0.2081,0.2067,0.2078,1148800],["1972-02-11",0.2078,0.2088,0.2071,0.2084,908800],["1972-02-14",0.2084,0.2091,0.2084,0.2084,1177600],["1972-02-15",0.2084,0.2095,0.2084,0.2095,1196800],["1972-02-16",0.2095,0.2112,0.2088,0.2112,1929600],["1972-02-17",0.2112,0.2115,0.2098,0.2102,1635200],["1972-02-18",0.2102,0.2105,0.2088,0.2091,1516800],["1972-02-22",0.2091,0.2102,0.2084,0.2095,1139200],["1972-02-23",0.2095,0.2102,0.2081,0.2084,1584000],["1972-02-24",0.2088,0.2102,0.2088,0.2095,1632000],["1972-02-25",0.2095,0.2119,0.2091,0.2091,1577600],["1972-02-28",0.2091,0.2105,0.2088,0.2095,1808000],["1972-02-29",0.2091,0.2091,0.205,0.2057,2752000],["1972-03-01",0.2057,0.2067,0.205,0.2054,2211200],["1972-03-02",0.2054,0.2057,0.2047,0.205,1174400],["1972-03-03",0.2044,0.2044,0.2023,0.2033,3244800],["1972-03-06",0.2033,0.2044,0.2033,0.204,1395200],["1972-03-07",0.204,0.2054,0.204,0.2054,3616000],["1972-03-08",0.2054,0.2091,0.2037,0.2088,2412800],["1972-03-09",0.2088,0.2112,0.2081,0.2088,1452800],["1972-03-10",0.2084,0.2084,0.2054,0.2054,2828800],["1972-03-13",0.2044,0.2044,0.2003,0.201,3971200],["1972-03-14",0.201,0.2047,0.201,0.2033,2604800],["1972-03-15",0.2033,0.204,0.2003,0.201,1913600],["1972-03-16",0.201,0.202,0.2006,0.201,1868800],["1972-03-17",0.201,0.202,0.2006,0.2013,1654400],["1972-03-20",0.2013,0.2013,0.2003,0.2003,1955200],["1972-03-21",0.2003,0.2003,0.1986,0.1993,1481600],["1972-03-22",0.1993,0.1993,0.1965,0.1969,1683200],["1972-03-23",0.1969,0.1996,0.1965,0.1982,3232000],["1972-03-24",0.1982,0.1982,0.1948,0.1955,2614400],["1972-03-27",0.1955,0.1955,0.1924,0.1928,1740800],["1972-03-28",0.1928,0.1938,0.1907,0.1907,5875200],["1972-03-29",0.1901,0.1901,0.1853,0.1884,3811200],["1972-03-30",0.1884,0.1921,0.188,0.1914,2137600],["1972-04-03",0.1924,0.1948,0.1924,0.1924,1657600],["1972-04-04",0.1924,0.1945,0.1921,0.1938,1302400],["1972-04-05",0.1938,0.1955,0.1935,0.1935,1587200],["1972-04-06",0.1935,0.1938,0.1924,0.1928,2048000],["1972-04-07",0.1928,0.1931,0.1918,0.1928,2198400],["1972-04-10",0.1928,0.1931,0.1914,0.1924,1804800],["1972-04-11",0.1924,0.1948,0.1921,0.1938,2140800],["1972-04-12",0.1938,0.1948,0.1935,0.1938,1456000],["1972-04-13",0.1938,0.1938,0.1924,0.1931,2016000],["1972-04-14",0.1931,0.1958,0.1931,0.1938,1683200],["1972-04-17",0.1938,0.1948,0.1928,0.1931,2937600],["1972-04-18",0.1931,0.1935,0.1921,0.1928,1849600],["1972-04-19",0.1928,0.1931,0.1921,0.1921,1011200],["1972-04-20",0.1921,0.1921,0.1914,0.1918,1414400],["1972-04-21",0.1918,0.1938,0.1914,0.1938,1545600],["1972-04-24",0.1931,0.1931,0.1918,0.1921,1360000],["1972-04-25",0.1921,0.1924,0.1911,0.1911,1433600],["1972-04-26",0.1911,0.1924,0.1907,0.1907,1603200],["1972-04-27",0.1907,0.1914,0.1894,0.1894,1030400],["1972-04-28",0.1894,0.1904,0.1894,0.1901,1641600],["1972-05-01",0.1901,0.1904,0.1894,0.1897,1225600],["1972-05-02",0.1897,0.1918,0.1897,0.1907,1795200],["1972-05-03",0.1907,0.1941,0.1907,0.1938,1411200],["1972-05-04",0.1964,0.1982,0.1937,0.1971,1222400],["1972-05-05",0.1971,0.1982,0.1957,0.1975,1104000],["1972-05-08",0.1975,0.1978,0.1964,0.1971,1702400],["1972-05-09",0.1971,0.1978,0.195,0.195,2582400],["1972-05-10",0.195,0.1964,0.1947,0.1964,1731200],["1972-05-11",0.1964,0.1985,0.1957,0.1975,2256000],["1972-05-12",0.1975,0.1978,0.1968,0.1975,1500800],["1972-05-15",0.1975,0.1975,0.1964,0.1971,1081600],["1972-05-16",0.1971,0.1978,0.1964,0.1975,1417600],["1972-05-17",0.1975,0.1975,0.1957,0.1964,1987200],["1972-05-18",0.1964,0.1971,0.1964,0.1971,1369600],["1972-05-19",0.1975,0.2006,0.1975,0.1995,2102400],["1972-05-22",0.1995,0.2033,0.1995,0.2013,1641600],["1972-05-23",0.2013,0.2013,0.1999,0.1999,1158400],["1972-05-24",0.1999,0.2047,0.1999,0.203,2259200],["1972-05-25",0.2037,0.2075,0.2037,0.2064,2832000],["1972-05-26",0.2064,0.2095,0.2061,0.2064,2150400],["1972-05-30",0.2089,0.2116,0.2089,0.2109,1923200],["1972-05-31",0.2106,0.2106,0.2068,0.2075,1830400],["1972-06-01",0.2075,0.2078,0.2071,0.2071,1296000],["1972-06-02",0.2051,0.2051,0.2026,0.204,1971200],["1972-06-05",0.204,0.204,0.1964,0.1985,1827200],["1972-06-06",0.1985,0.1988,0.1975,0.1975,1452800],["1972-06-07",0.1971,0.1971,0.1961,0.1968,1094400],["1972-06-08",0.1968,0.1982,0.1968,0.1971,1046400],["1972-06-09",0.1968,0.1968,0.195,0.1957,1395200],["1972-06-12",0.1957,0.1988,0.1947,0.1985,3187200],["1972-06-13",0.1988,0.2016,0.1988,0.2016,1392000],["1972-06-14",0.203,0.2064,0.203,0.2057,2166400],["1972-06-15",0.2057,0.2071,0.2037,0.204,1852800],["1972-06-16",0.204,0.2047,0.2033,0.2044,1081600],["1972-06-19",0.2044,0.2061,0.2044,0.2054,1264000],["1972-06-20",0.2054,0.2064,0.2044,0.2061,1590400],["1972-06-21",0.2061,0.2078,0.2057,0.2075,4108800],["1972-06-22",0.2071,0.2071,0.2054,0.2068,1260800],["1972-06-23",0.2068,0.2068,0.2051,0.2051,1260800],["1972-06-26",0.2047,0.2047,0.203,0.204,1072000],["1972-06-27",0.204,0.2044,0.2016,0.2026,1321600],["1972-06-28",0.2026,0.203,0.2023,0.203,912000],["1972-06-29",0.203,0.2047,0.2023,0.2047,1222400],["1972-06-30",0.2047,0.2057,0.2044,0.2047,1616000],["1972-07-03",0.2047,0.2054,0.2044,0.2047,700800],["1972-07-05",0.2047,0.2064,0.2044,0.2057,1024000],["1972-07-06",0.2064,0.2078,0.2064,0.2064,2668800],["1972-07-07",0.2064,0.2071,0.2057,0.2057,1203200],["1972-07-10",0.2057,0.2064,0.2044,0.2044,812800],["1972-07-11",0.2044,0.2051,0.2023,0.203,889600],["1972-07-12",0.203,0.2057,0.203,0.2054,2867200],["1972-07-13",0.2054,0.2068,0.2047,0.2054,1750400],["1972-07-14",0.2054,0.2075,0.2047,0.2071,1731200],["1972-07-17",0.2071,0.2075,0.2054,0.2061,1817600],["1972-07-18",0.2061,0.2082,0.2047,0.2082,1446400],["1972-07-19",0.2082,0.2102,0.2075,0.2078,1900800],["1972-07-20",0.2082,0.2099,0.2082,0.2089,1657600],["1972-07-21",0.2089,0.212,0.2082,0.2113,1619200],["1972-07-24",0.212,0.2154,0.212,0.2144,3379200],["1972-07-25",0.212,0.212,0.2068,0.2068,6867200],["1972-07-26",0.2068,0.2071,0.2057,0.2071,1769600],["1972-07-27",0.2071,0.2099,0.2071,0.2085,1497600],["1972-07-28",0.2085,0.2106,0.2082,0.2102,1190400],["1972-07-31",0.2102,0.2113,0.2085,0.2095,2678400],["1972-08-01",0.2092,0.2092,0.2078,0.2082,681600],["1972-08-02",0.2089,0.2116,0.2089,0.2113,2320000],["1972-08-03",0.2116,0.2133,0.2116,0.2123,1507200],["1972-08-04",0.215,0.2153,0.2129,0.2143,2419200],["1972-08-07",0.2143,0.2146,0.2122,0.2139,2400000],["1972-08-08",0.2132,0.2132,0.2108,0.2132,2179200],["1972-08-09",0.2125,0.2125,0.2097,0.2097,812800],["1972-08-10",0.2097,0.2115,0.2097,0.2111,1126400],["1972-08-11",0.2115,0.2178,0.2115,0.2174,2950400],["1972-08-14",0.2188,0.2206,0.2188,0.2192,3555200],["1972-08-15",0.2192,0.2202,0.2171,0.2188,4086400],["1972-08-16",0.2188,0.2199,0.2178,0.2181,2876800],["1972-08-17",0.2185,0.2206,0.2185,0.2202,2934400],["1972-08-18",0.2202,0.223,0.2202,0.2227,2953600],["1972-08-21",0.2227,0.2237,0.222,0.223,2233600],["1972-08-22",0.2237,0.2282,0.2237,0.2268,4067200],["1972-08-23",0.2268,0.2275,0.223,0.2244,3859200],["1972-08-24",0.2244,0.2248,0.2199,0.2213,2425600],["1972-08-25",0.2213,0.222,0.2188,0.2202,2294400],["1972-08-28",0.2202,0.2216,0.2199,0.2213,963200],["1972-08-29",0.2213,0.2216,0.2192,0.2209,2400000],["1972-08-30",0.2209,0.2241,0.2209,0.2234,1744000],["1972-08-31",0.2237,0.2275,0.2237,0.2268,2054400],["1972-09-01",0.2268,0.2286,0.2254,0.2272,1891200],["1972-09-05",0.2268,0.2268,0.2254,0.2268,1088000],["1972-09-06",0.2268,0.2282,0.2258,0.2272,1872000],["1972-09-07",0.2265,0.2265,0.2261,0.2265,1440000],["1972-09-08",0.2265,0.2275,0.2265,0.2272,1206400],["1972-09-11",0.2272,0.2272,0.2227,0.2237,1824000],["1972-09-12",0.223,0.223,0.2206,0.2209,1798400],["1972-09-13",0.2209,0.2241,0.2209,0.2237,1683200],["1972-09-14",0.2237,0.2237,0.2227,0.2227,854400],["1972-09-15",0.2234,0.2244,0.2234,0.2241,1472000],["1972-09-18",0.2237,0.2237,0.222,0.2237,1132800],["1972-09-19",0.2237,0.2244,0.2227,0.2237,1244800],["1972-09-20",0.2237,0.2241,0.2216,0.222,1648000],["1972-09-21",0.222,0.222,0.2192,0.2206,1392000],["1972-09-22",0.2202,0.2202,0.2181,0.2185,988800],["1972-09-25",0.2188,0.2209,0.2188,0.2195,2198400],["1972-09-26",0.2195,0.2216,0.2188,0.2206,1424000],["1972-09-27",0.2206,0.2234,0.2199,0.223,1100800],["1972-09-28",0.223,0.2254,0.2223,0.2251,3308800],["1972-09-29",0.2258,0.2282,0.2258,0.2268,2851200],["1972-10-02",0.2268,0.2286,0.2261,0.2286,2038400],["1972-10-03",0.2289,0.2317,0.2289,0.2314,3782400],["1972-10-04",0.2321,0.2359,0.2321,0.2331,4060800],["1972-10-05",0.2331,0.2338,0.2317,0.2317,1731200],["1972-10-06",0.2317,0.2331,0.2286,0.2317,2848000],["1972-10-09",0.2321,0.2338,0.2321,0.2328,1561600],["1972-10-10",0.2328,0.2349,0.2324,0.2324,2041600],["1972-10-11",0.2324,0.2335,0.231,0.231,2144000],["1972-10-12",0.231,0.2331,0.2296,0.2321,2172800],["1972-10-13",0.2321,0.2321,0.2303,0.2307,1027200],["1972-10-16",0.2307,0.231,0.2286,0.2286,1430400],["1972-10-17",0.2286,0.2321,0.2286,0.2317,1712000],["1972-10-18",0.2324,0.2345,0.2324,0.2342,2160000],["1972-10-19",0.2342,0.2345,0.2328,0.2338,1622400],["1972-10-20",0.2338,0.2359,0.2338,0.2352,2592000],["1972-10-23",0.2352,0.2363,0.2349,0.2352,1814400],["1972-10-24",0.2352,0.2366,0.2349,0.2359,1792000],["1972-10-25",0.2359,0.2373,0.2352,0.237,1788800],["1972-10-26",0.237,0.238,0.2356,0.2359,3500800],["1972-10-27",0.2356,0.2356,0.2335,0.2345,1161600],["1972-10-30",0.2345,0.2349,0.2293,0.2303,1555200],["1972-10-31",0.2314,0.2335,0.2314,0.2335,1235200],["1972-11-01",0.2349,0.2387,0.2349,0.2377,4240000],["1972-11-02",0.24,0.24,0.2379,0.239,2310400],["1972-11-03",0.239,0.2411,0.2379,0.2411,2630400],["1972-11-06",0.2414,0.2428,0.2414,0.2425,3264000],["1972-11-08",0.2425,0.2439,0.2414,0.2421,3027200],["1972-11-09",0.2421,0.2421,0.2407,0.2411,2400000],["1972-11-10",0.2418,0.2432,0.2418,0.2421,1910400],["1972-11-13",0.2428,0.2446,0.2428,0.2443,2707200],["1972-11-14",0.2443,0.2453,0.2439,0.245,2249600],["1972-11-15",0.246,0.2481,0.246,0.2467,3228800],["1972-11-16",0.2467,0.2485,0.2464,0.2481,2947200],["1972-11-17",0.2481,0.2489,0.2478,0.2485,1817600],["1972-11-20",0.2485,0.2485,0.2443,0.246,1865600],["1972-11-21",0.246,0.2474,0.246,0.2467,2409600],["1972-11-22",0.2474,0.251,0.2474,0.251,3209600],["1972-11-24",0.251,0.2524,0.2506,0.252,3683200],["1972-11-27",0.252,0.2524,0.2478,0.2503,2243200],["1972-11-28",0.2499,0.2499,0.2474,0.2474,2233600],["1972-11-29",0.2464,0.2464,0.2443,0.2457,2112000],["1972-11-30",0.2457,0.2467,0.245,0.2467,2054400],["1972-12-01",0.2478,0.2499,0.2478,0.2492,3328000],["1972-12-04",0.2492,0.2492,0.2478,0.2478,1436800],["1972-12-05",0.2478,0.2489,0.2478,0.2481,1689600],["1972-12-06",0.2481,0.2496,0.2478,0.2489,2169600],["1972-12-07",0.2489,0.2499,0.2489,0.2499,1356800],["1972-12-08",0.2499,0.2506,0.2496,0.2503,1209600],["1972-12-11",0.2499,0.2499,0.2481,0.2481,1699200],["1972-12-12",0.2481,0.2499,0.2478,0.2481,1929600],["1972-12-13",0.2481,0.2492,0.2474,0.2481,1734400],["1972-12-14",0.2481,0.2485,0.246,0.246,2540800],["1972-12-15",0.246,0.2467,0.2436,0.246,1782400],["1972-12-18",0.245,0.245,0.2418,0.2436,1817600],["1972-12-19",0.2436,0.2439,0.2418,0.2425,1772800],["1972-12-20",0.2425,0.2439,0.24,0.24,2140800],["1972-12-21",0.24,0.2411,0.239,0.2404,1952000],["1972-12-22",0.2404,0.2436,0.2404,0.2432,902400],["1972-12-26",0.2432,0.2457,0.2432,0.245,595200],["1972-12-27",0.245,0.2464,0.2443,0.245,1632000],["1972-12-29",0.2453,0.2478,0.2453,0.2474,1510400],["1973-01-02",0.2474,0.2496,0.2474,0.2489,1504000],["1973-01-03",0.2499,0.2531,0.2499,0.252,1897600],["1973-01-04",0.252,0.2531,0.2517,0.2527,1718400],["1973-01-05",0.2531,0.2552,0.2531,0.2542,3532800],["1973-01-08",0.2542,0.2556,0.2538,0.2552,1571200],["1973-01-09",0.2552,0.2556,0.2545,0.2552,5219200],["1973-01-10",0.2552,0.2563,0.2545,0.2552,2156800],["1973-01-11",0.2552,0.2591,0.2552,0.2577,4179200],["1973-01-12",0.2577,0.2616,0.2577,0.2612,2912000],["1973-01-15",0.2612,0.2641,0.2577,0.258,4016000],["1973-01-16",0.258,0.2584,0.2552,0.2566,2470400],["1973-01-17",0.2566,0.2584,0.2566,0.258,1590400],["1973-01-18",0.2588,0.2623,0.2588,0.2609,2057600],["1973-01-19",0.2609,0.2651,0.2609,0.2644,1980800],["1973-01-22",0.2648,0.269,0.2648,0.2648,3040000],["1973-01-23",0.2648,0.2658,0.2626,0.2626,2067200],["1973-01-24",0.2626,0.2644,0.2612,0.2626,2137600],["1973-01-26",0.2626,0.2637,0.2588,0.2637,4566400],["1973-01-29",0.2641,0.2662,0.2641,0.2644,2048000],["1973-01-30",0.2644,0.2658,0.2644,0.2658,1756800],["1973-01-31",0.2658,0.2686,0.2655,0.2679,2304000],["1973-02-01",0.2686,0.2697,0.2686,0.2686,2918400],["1973-02-02",0.2686,0.2686,0.2669,0.2679,2979200],["1973-02-05",0.2689,0.2689,0.2671,0.2674,1731200],["1973-02-06",0.2674,0.2674,0.2632,0.2639,2944000],["1973-02-07",0.2628,0.2628,0.2582,0.2585,4432000],["1973-02-08",0.2585,0.261,0.2553,0.261,6348800],["1973-02-09",0.2628,0.2667,0.2628,0.2664,2579200],["1973-02-12",0.2664,0.2667,0.2642,0.2653,2003200],["1973-02-13",0.2653,0.2657,0.2582,0.2596,3571200],["1973-02-14",0.2592,0.2592,0.2517,0.2528,5142400],["1973-02-15",0.2528,0.2528,0.2499,0.2514,2928000],["1973-02-16",0.2514,0.2539,0.2499,0.2535,2540800],["1973-02-20",0.2535,0.256,0.2535,0.256,2396800],["1973-02-21",0.256,0.2574,0.256,0.256,1526400],["1973-02-22",0.256,0.2564,0.2539,0.2553,2073600],["1973-02-23",0.2553,0.2567,0.2553,0.2553,2185600],["1973-02-26",0.2553,0.2564,0.2535,0.2557,2112000],["1973-02-27",0.2557,0.256,0.2542,0.2542,1692800],["1973-02-28",0.2542,0.2557,0.2528,0.2553,1395200],["1973-03-01",0.2557,0.2582,0.2557,0.256,1952000],["1973-03-02",0.2557,0.2557,0.2524,0.2557,3033600],["1973-03-05",0.2557,0.2574,0.2546,0.2564,1417600],["1973-03-06",0.2564,0.2607,0.2564,0.2596,1660800],["1973-03-07",0.2557,0.2557,0.2492,0.2557,7081600],["1973-03-08",0.2557,0.2596,0.2557,0.2582,2188800],["1973-03-09",0.2574,0.2574,0.2553,0.2557,1792000],["1973-03-12",0.2557,0.2585,0.2557,0.2582,1219200],["1973-03-13",0.2582,0.2628,0.2582,0.2621,1667200],["1973-03-14",0.2621,0.2649,0.2621,0.2646,2579200],["1973-03-15",0.2642,0.2642,0.2614,0.2614,1216000],["1973-03-16",0.2614,0.2624,0.2592,0.2592,2774400],["1973-03-19",0.2585,0.2585,0.2578,0.2582,1392000],["1973-03-20",0.2585,0.2617,0.2585,0.2614,1241600],["1973-03-21",0.2614,0.2642,0.2599,0.2599,1843200],["1973-03-22",0.2589,0.2589,0.2557,0.2567,2656000],["1973-03-23",0.2567,0.2578,0.2546,0.2571,2796800],["1973-03-26",0.2571,0.2585,0.2557,0.2585,2384000],["1973-03-27",0.2603,0.2657,0.2603,0.2642,2937600],["1973-03-28",0.2646,0.2674,0.2646,0.2667,2771200],["1973-03-29",0.2678,0.2717,0.2678,0.2717,3424000],["1973-03-30",0.2717,0.2717,0.2696,0.2696,2400000],["1973-04-02",0.2696,0.2696,0.2664,0.2692,1731200],["1973-04-03",0.2692,0.2707,0.2674,0.2703,2384000],["1973-04-04",0.2703,0.2724,0.2703,0.2714,2188800],["1973-04-05",0.271,0.271,0.2671,0.2689,3785600],["1973-04-06",0.2689,0.2721,0.2689,0.2714,2390400],["1973-04-09",0.2717,0.2742,0.2717,0.2742,1977600],["1973-04-10",0.2767,0.2796,0.2767,0.2792,4467200],["1973-04-11",0.2799,0.2885,0.2799,0.2885,3782400],["1973-04-12",0.2885,0.2885,0.2846,0.2853,5510400],["1973-04-13",0.2846,0.2846,0.2796,0.2807,2921600],["1973-04-16",0.2807,0.2814,0.2782,0.2785,1852800],["1973-04-17",0.2785,0.2799,0.2767,0.2799,2918400],["1973-04-18",0.2799,0.2857,0.2799,0.2857,2742400],["1973-04-19",0.2867,0.2889,0.2867,0.2878,4355200],["1973-04-23",0.2878,0.2889,0.2874,0.2885,2070400],["1973-04-24",0.2914,0.2939,0.2914,0.2924,4188800],["1973-04-25",0.2924,0.2949,0.2924,0.2942,2867200],["1973-04-26",0.2942,0.2946,0.2842,0.2842,8400000],["1973-04-27",0.2835,0.2835,0.2785,0.2792,4352000],["1973-04-30",0.2789,0.2789,0.2742,0.2749,3507200],["1973-05-01",0.2749,0.2782,0.2696,0.2732,4720000],["1973-05-02",0.2746,0.2782,0.2746,0.2771,2835200],["1973-05-03",0.2798,0.2849,0.2755,0.2849,2784000],["1973-05-04",0.287,0.2896,0.287,0.287,3740800],["1973-05-07",0.287,0.2874,0.2852,0.2874,1692800],["1973-05-08",0.2874,0.2874,0.2831,0.2831,1910400],["1973-05-09",0.2823,0.2823,0.2733,0.2733,3241600],["1973-05-10",0.2733,0.2784,0.2723,0.2741,3139200],["1973-05-11",0.2741,0.2766,0.2719,0.2726,3126400],["1973-05-14",0.2697,0.2697,0.2661,0.2661,4390400],["1973-05-15",0.2661,0.2723,0.2632,0.2701,4284800],["1973-05-16",0.2701,0.2733,0.2694,0.2712,2240000],["1973-05-17",0.2715,0.2737,0.2715,0.273,1491200],["1973-05-18",0.2719,0.2719,0.2694,0.2715,3004800],["1973-05-21",0.2715,0.273,0.2701,0.2712,2422400],["1973-05-22",0.2712,0.273,0.2701,0.2704,1849600],["1973-05-23",0.2704,0.2708,0.2694,0.2701,1612800],["1973-05-24",0.2701,0.278,0.2701,0.278,1472000],["1973-05-25",0.278,0.2816,0.2748,0.2784,2227200],["1973-05-29",0.2784,0.2791,0.2766,0.2773,912000],["1973-05-30",0.2762,0.2762,0.2708,0.2712,1964800],["1973-05-31",0.2712,0.2719,0.2704,0.2708,1369600],["1973-06-01",0.2704,0.2704,0.2686,0.2694,1065600],["1973-06-04",0.2694,0.2708,0.2683,0.2694,1264000],["1973-06-05",0.2694,0.2737,0.2686,0.273,1382400],["1973-06-06",0.273,0.2741,0.2719,0.2741,1289600],["1973-06-07",0.2741,0.2791,0.2741,0.2791,1324800],["1973-06-08",0.2813,0.2867,0.2813,0.2831,2668800],["1973-06-11",0.2831,0.2852,0.2831,0.2831,1068800],["1973-06-12",0.2831,0.287,0.2831,0.287,1347200],["1973-06-13",0.287,0.2885,0.2791,0.2791,2460800],["1973-06-14",0.2791,0.2838,0.2741,0.2769,2918400],["1973-06-15",0.2769,0.2769,0.2726,0.2751,2553600],["1973-06-18",0.2748,0.2748,0.2719,0.2726,1788800],["1973-06-19",0.2726,0.2751,0.2715,0.2741,1475200],["1973-06-20",0.2744,0.2759,0.2744,0.2755,969600],["1973-06-21",0.2755,0.2755,0.2712,0.2712,902400],["1973-06-22",0.273,0.2769,0.273,0.2741,1542400],["1973-06-25",0.2741,0.2755,0.2737,0.2751,1084800],["1973-06-26",0.2751,0.2777,0.2748,0.2777,1331200],["1973-06-27",0.278,0.2816,0.278,0.2816,928000],["1973-06-28",0.2816,0.2849,0.2802,0.2845,1651200],["1973-06-29",0.2845,0.287,0.2842,0.2842,2012800],["1973-07-02",0.2842,0.2842,0.2813,0.2834,1564800],["1973-07-03",0.2827,0.2827,0.2802,0.2805,1692800],["1973-07-05",0.2805,0.2816,0.278,0.2809,1718400],["1973-07-06",0.2809,0.282,0.2784,0.2791,1958400],["1973-07-09",0.2777,0.2777,0.2755,0.2777,1203200],["1973-07-10",0.2777,0.2795,0.2737,0.2744,1769600],["1973-07-11",0.2744,0.2766,0.273,0.2748,2428800],["1973-07-12",0.2748,0.2751,0.2733,0.2737,1696000],["1973-07-13",0.2733,0.2733,0.2676,0.2676,3318400],["1973-07-16",0.2676,0.273,0.2643,0.2704,2403200],["1973-07-17",0.2704,0.2755,0.2701,0.2704,5212800],["1973-07-18",0.269,0.269,0.2654,0.2672,2534400],["1973-07-19",0.2654,0.2654,0.2589,0.2625,4678400],["1973-07-20",0.2636,0.2668,0.2636,0.2661,2659200],["1973-07-23",0.2679,0.2704,0.2679,0.269,1728000],["1973-07-24",0.269,0.2751,0.2676,0.2751,1609600],["1973-07-25",0.2751,0.2773,0.2751,0.2755,3174400],["1973-07-26",0.2759,0.2849,0.2759,0.2798,2723200],["1973-07-27",0.2798,0.2809,0.2787,0.2805,1536000],["1973-07-30",0.2805,0.2809,0.2795,0.2802,1142400],["1973-07-31",0.2802,0.2805,0.2759,0.2762,1491200],["1973-08-01",0.2762,0.2769,0.2737,0.2737,1158400],["1973-08-02",0.2733,0.2733,0.2681,0.2707,2582400],["1973-08-03",0.2707,0.2707,0.2671,0.2671,1062400],["1973-08-06",0.2671,0.2725,0.266,0.2714,2400000],["1973-08-07",0.2725,0.2743,0.2725,0.2733,1744000],["1973-08-08",0.2733,0.2751,0.2718,0.2743,1302400],["1973-08-09",0.2743,0.2769,0.2733,0.2747,931200],["1973-08-10",0.2747,0.2751,0.2722,0.2733,1081600],["1973-08-13",0.2733,0.2736,0.2714,0.2729,1398400],["1973-08-14",0.2725,0.2725,0.2674,0.2674,825600],["1973-08-15",0.2674,0.2674,0.2645,0.2652,1552000],["1973-08-16",0.2652,0.2674,0.263,0.263,1705600],["1973-08-17",0.263,0.2645,0.2616,0.2641,1014400],["1973-08-20",0.2645,0.2663,0.2645,0.266,1398400],["1973-08-21",0.2641,0.2641,0.2594,0.2598,2508800],["1973-08-22",0.259,0.259,0.2546,0.2561,3388800],["1973-08-23",0.2572,0.2598,0.2572,0.2576,1955200],["1973-08-24",0.2576,0.2583,0.2525,0.2532,2214400],["1973-08-27",0.2532,0.255,0.2532,0.2546,2598400],["1973-08-28",0.2546,0.259,0.2546,0.2565,1916800],["1973-08-29",0.2572,0.2623,0.2572,0.2609,1904000],["1973-08-30",0.2609,0.2609,0.259,0.259,1152000],["1973-08-31",0.259,0.2598,0.2583,0.2594,924800],["1973-09-04",0.2576,0.2576,0.255,0.2557,1641600],["1973-09-05",0.2557,0.2557,0.2532,0.255,1974400],["1973-09-06",0.255,0.2568,0.2543,0.2561,1363200],["1973-09-07",0.2561,0.2568,0.255,0.2565,1001600],["1973-09-10",0.2565,0.2568,0.2554,0.2554,1356800],["1973-09-11",0.255,0.255,0.2536,0.2536,1539200],["1973-09-12",0.2536,0.2536,0.2499,0.251,1817600],["1973-09-13",0.251,0.2525,0.2474,0.2477,1673600],["1973-09-14",0.2477,0.2528,0.2448,0.2528,2617600],["1973-09-17",0.2528,0.2546,0.2525,0.2528,1152000],["1973-09-18",0.2528,0.2543,0.2514,0.2532,1049600],["1973-09-19",0.2536,0.2623,0.2536,0.2619,1843200],["1973-09-20",0.2619,0.2627,0.2609,0.2623,3014400],["1973-09-21",0.2623,0.2641,0.2594,0.263,2380800],["1973-09-24",0.263,0.2663,0.2623,0.266,1481600],["1973-09-25",0.266,0.2671,0.2645,0.2671,1548800],["1973-09-26",0.2671,0.2681,0.266,0.2671,1705600],["1973-09-27",0.2674,0.2773,0.2674,0.2751,2934400],["1973-09-28",0.2736,0.2736,0.2707,0.2711,2899200],["1973-10-01",0.2711,0.2754,0.2707,0.2754,1472000],["1973-10-02",0.2754,0.2787,0.2743,0.2787,2102400],["1973-10-03",0.2791,0.2813,0.2791,0.2809,1014400],["1973-10-04",0.2809,0.2846,0.2795,0.2795,1955200],["1973-10-05",0.2795,0.2809,0.278,0.2806,1408000],["1973-10-08",0.2762,0.2762,0.2725,0.2733,3920000],["1973-10-09",0.2685,0.2685,0.2619,0.2645,3587200],["1973-10-10",0.2645,0.2692,0.2601,0.2627,5929600],["1973-10-11",0.2634,0.2714,0.2634,0.2707,2880000],["1973-10-12",0.2714,0.2765,0.2714,0.2743,2291200],["1973-10-15",0.2707,0.2707,0.2671,0.2685,2928000],["1973-10-16",0.2678,0.2678,0.263,0.2671,3270400],["1973-10-17",0.2671,0.2689,0.2638,0.2638,2809600],["1973-10-18",0.263,0.263,0.2557,0.259,9609600],["1973-10-19",0.2605,0.2689,0.2605,0.2638,4483200],["1973-10-22",0.2707,0.2776,0.2707,0.2725,2684800],["1973-10-23",0.2725,0.2795,0.2674,0.2758,2662400],["1973-10-24",0.2758,0.2787,0.2751,0.278,1532800],["1973-10-25",0.278,0.2787,0.2729,0.2765,2224000],["1973-10-26",0.2773,0.2806,0.2773,0.2795,1939200],["1973-10-29",0.2795,0.2827,0.2787,0.2816,1875200],["1973-10-30",0.2816,0.2827,0.2787,0.2787,1904000],["1973-10-31",0.2787,0.2802,0.2758,0.2758,1657600],["1973-11-01",0.2758,0.2791,0.2751,0.2773,1939200],["1973-11-02",0.2791,0.2791,0.2751,0.2751,2409600],["1973-11-05",0.2751,0.2751,0.2714,0.2728,3244800],["1973-11-06",0.2728,0.2754,0.2706,0.271,1750400],["1973-11-07",0.271,0.2762,0.2706,0.2758,2355200],["1973-11-08",0.278,0.2843,0.278,0.278,3779200],["1973-11-09",0.278,0.2787,0.2751,0.2751,1312000],["1973-11-12",0.2747,0.2747,0.2721,0.2736,1372800],["1973-11-13",0.2736,0.2765,0.271,0.2765,1929600],["1973-11-14",0.278,0.281,0.278,0.2791,2320000],["1973-11-15",0.2791,0.2813,0.2787,0.2802,3398400],["1973-11-16",0.281,0.2884,0.281,0.2858,3929600],["1973-11-19",0.285,0.285,0.2743,0.2747,3136000],["1973-11-20",0.2714,0.2714,0.2629,0.2632,3948800],["1973-11-21",0.2632,0.2706,0.2606,0.2617,4793600],["1973-11-23",0.2625,0.2643,0.2625,0.2643,1097600],["1973-11-26",0.2629,0.2629,0.2603,0.2603,2944000],["1973-11-27",0.2603,0.2621,0.2569,0.2577,2966400],["1973-11-28",0.2599,0.2691,0.2599,0.2688,2345600],["1973-11-29",0.2688,0.2702,0.2651,0.2673,2275200],["1973-11-30",0.2665,0.2665,0.2654,0.2654,1251200],["1973-12-03",0.2643,0.2643,0.2617,0.2617,1923200],["1973-12-04",0.2617,0.264,0.2614,0.2625,1830400],["1973-12-05",0.2625,0.2629,0.2592,0.2603,1638400],["1973-12-06",0.2603,0.2603,0.2543,0.2603,2630400],["1973-12-07",0.2603,0.2688,0.2595,0.2688,2809600],["1973-12-10",0.2688,0.2721,0.2658,0.2699,1750400],["1973-12-11",0.2706,0.2721,0.2706,0.2714,1939200],["1973-12-12",0.2677,0.2677,0.2621,0.2636,2057600],["1973-12-13",0.2636,0.2647,0.2617,0.2632,1558400],["1973-12-14",0.264,0.2688,0.264,0.2665,1900800],["1973-12-17",0.2665,0.2688,0.2665,0.2684,883200],["1973-12-18",0.2688,0.2732,0.2688,0.2717,1795200],["1973-12-19",0.2717,0.2732,0.2658,0.2688,2540800],["1973-12-20",0.2688,0.2721,0.2662,0.2662,2300800],["1973-12-21",0.2658,0.2658,0.2629,0.2636,1651200],["1973-12-24",0.2625,0.2625,0.2606,0.2621,761600],["1973-12-26",0.2662,0.2695,0.2662,0.2695,2316800],["1973-12-27",0.2706,0.2751,0.2706,0.2747,1760000],["1973-12-28",0.2758,0.2806,0.2758,0.2795,3065600],["1973-12-31",0.2791,0.2791,0.2776,0.2784,848000],["1974-01-02",0.2791,0.2854,0.2791,0.2854,1849600],["1974-01-03",0.288,0.295,0.288,0.2917,5088000],["1974-01-04",0.2917,0.2932,0.2887,0.2895,2918400],["1974-01-07",0.2895,0.2898,0.2861,0.2865,1894400],["1974-01-08",0.2865,0.2869,0.2832,0.2839,2144000],["1974-01-09",0.2795,0.2795,0.2732,0.2732,2953600],["1974-01-10",0.2706,0.2706,0.2625,0.2658,2832000],["1974-01-11",0.2658,0.2673,0.2543,0.2569,2889600],["1974-01-14",0.2569,0.2588,0.2507,0.2518,2966400],["1974-01-15",0.2532,0.2603,0.2532,0.258,1756800],["1974-01-16",0.2599,0.2669,0.2599,0.2654,2323200],["1974-01-17",0.2673,0.2721,0.2673,0.2677,2764800],["1974-01-18",0.2669,0.2669,0.2584,0.2584,2022400],["1974-01-21",0.2558,0.2558,0.2492,0.2558,3660800],["1974-01-22",0.2558,0.261,0.254,0.2588,2124800],["1974-01-23",0.2588,0.2643,0.2573,0.2588,2992000],["1974-01-24",0.2584,0.2584,0.2532,0.2577,1632000],["1974-01-25",0.2577,0.2577,0.2547,0.2547,1312000],["1974-01-28",0.2547,0.2551,0.2514,0.2514,1427200],["1974-01-29",0.2518,0.254,0.2518,0.254,1910400],["1974-01-30",0.258,0.2614,0.258,0.2595,1852800],["1974-01-31",0.2595,0.261,0.2555,0.2558,1225600],["1974-02-01",0.2558,0.2558,0.2521,0.2543,1644800],["1974-02-04",0.2546,0.2546,0.252,0.2524,1440000],["1974-02-05",0.2524,0.2561,0.2517,0.2517,2054400],["1974-02-06",0.2517,0.2538,0.2513,0.2524,1737600],["1974-02-07",0.2524,0.255,0.252,0.2539,1779200],["1974-02-08",0.2539,0.255,0.2524,0.2546,835200],["1974-02-11",0.2543,0.2543,0.2427,0.243,1516800],["1974-02-12",0.2419,0.2419,0.237,0.2408,2614400],["1974-02-13",0.2408,0.2423,0.24,0.24,1491200],["1974-02-14",0.24,0.2408,0.2397,0.24,841600],["1974-02-15",0.2404,0.2494,0.2404,0.2472,1385600],["1974-02-19",0.2472,0.2543,0.2434,0.2438,2073600],["1974-02-20",0.2438,0.2483,0.2419,0.2468,1014400],["1974-02-21",0.2472,0.2513,0.2472,0.2505,1139200],["1974-02-22",0.2535,0.2576,0.2535,0.2554,1580800],["1974-02-25",0.2543,0.2543,0.2509,0.2539,1260800],["1974-02-26",0.2539,0.2543,0.249,0.2535,1840000],["1974-02-27",0.2531,0.2531,0.2498,0.2502,2041600],["1974-02-28",0.2502,0.2505,0.2475,0.2505,1088000],["1974-03-01",0.2505,0.2509,0.2475,0.2505,1088000],["1974-03-04",0.2505,0.2524,0.2483,0.2524,864000],["1974-03-05",0.2539,0.2599,0.2539,0.2591,3526400],["1974-03-06",0.2591,0.2614,0.2588,0.2606,2112000],["1974-03-07",0.2603,0.2603,0.2584,0.2588,1532800],["1974-03-08",0.2588,0.2606,0.255,0.2603,1491200],["1974-03-11",0.2603,0.2655,0.258,0.2644,1952000],["1974-03-12",0.2644,0.2648,0.2606,0.2644,1452800],["1974-03-13",0.2644,0.2644,0.2625,0.2633,1174400],["1974-03-14",0.2633,0.2663,0.2629,0.2663,1936000],["1974-03-15",0.2659,0.2659,0.2629,0.264,1312000],["1974-03-18",0.2633,0.2633,0.2569,0.2573,1558400],["1974-03-19",0.255,0.255,0.2524,0.2528,1769600],["1974-03-20",0.2528,0.2543,0.252,0.2531,1497600],["1974-03-21",0.2531,0.2539,0.2494,0.2494,1814400],["1974-03-22",0.2479,0.2479,0.2453,0.2464,2188800],["1974-03-25",0.2464,0.2479,0.2434,0.2475,1606400],["1974-03-26",0.2475,0.2509,0.2472,0.2498,1417600],["1974-03-27",0.2498,0.2505,0.2479,0.2483,1401600],["1974-03-28",0.2483,0.2483,0.2453,0.2464,1497600],["1974-03-29",0.2464,0.2468,0.2438,0.2438,1532800],["1974-04-01",0.2434,0.2434,0.24,0.2404,1184000],["1974-04-02",0.2404,0.2423,0.2397,0.2408,1187200],["1974-04-03",0.2408,0.2408,0.2397,0.2408,1043200],["1974-04-04",0.2408,0.2427,0.2397,0.2423,1203200],["1974-04-05",0.2415,0.2415,0.2397,0.2408,931200],["1974-04-08",0.2408,0.2408,0.2397,0.2408,742400],["1974-04-09",0.2408,0.2427,0.2393,0.2427,1036800],["1974-04-10",0.2427,0.2427,0.2393,0.2393,899200],["1974-04-11",0.2385,0.2385,0.2359,0.2363,1260800],["1974-04-15",0.2363,0.2363,0.2352,0.2355,921600],["1974-04-16",0.2359,0.2385,0.2359,0.2385,1168000],["1974-04-17",0.2385,0.2438,0.2382,0.2434,1609600],["1974-04-18",0.2434,0.2445,0.243,0.2434,1296000],["1974-04-19",0.2427,0.2427,0.2385,0.2385,1196800],["1974-04-22",0.2385,0.2393,0.2374,0.2374,758400],["1974-04-23",0.2374,0.2393,0.2352,0.2352,1168000],["1974-04-24",0.2352,0.2359,0.2322,0.2337,1475200],["1974-04-25",0.2337,0.2337,0.2311,0.2326,1168000],["1974-04-26",0.2326,0.2352,0.2326,0.2352,1113600],["1974-04-29",0.2344,0.2344,0.2307,0.2307,1545600],["1974-04-30",0.2307,0.2326,0.2303,0.2314,1539200],["1974-05-01",0.2314,0.2472,0.2311,0.2385,2934400],["1974-05-02",0.2385,0.2423,0.2382,0.2389,1510400],["1974-05-03",0.2385,0.2385,0.2344,0.2352,1308800],["1974-05-06",0.237,0.237,0.2343,0.2362,646400],["1974-05-07",0.2362,0.24,0.2359,0.2366,1020800],["1974-05-08",0.2366,0.2374,0.2351,0.2366,758400],["1974-05-09",0.237,0.2408,0.237,0.24,1033600],["1974-05-10",0.24,0.2408,0.2351,0.2359,1065600],["1974-05-13",0.2359,0.237,0.2332,0.2347,1353600],["1974-05-14",0.2347,0.2359,0.2343,0.2343,950400],["1974-05-15",0.2328,0.2328,0.229,0.2309,1744000],["1974-05-16",0.2283,0.2283,0.2248,0.2256,2169600],["1974-05-17",0.2237,0.2237,0.2199,0.2207,1641600],["1974-05-20",0.2207,0.2214,0.2123,0.2138,1500800],["1974-05-21",0.2138,0.2203,0.2138,0.2203,1990400],["1974-05-22",0.2203,0.2252,0.2203,0.2203,2057600],["1974-05-23",0.2203,0.2203,0.2165,0.2165,1808000],["1974-05-24",0.2172,0.2218,0.2172,0.2218,1552000],["1974-05-28",0.2218,0.2222,0.2157,0.2157,1731200],["1974-05-29",0.2157,0.2176,0.2146,0.2153,960000],["1974-05-30",0.2153,0.2176,0.2142,0.2172,1900800],["1974-05-31",0.2172,0.2226,0.2165,0.2203,1625600],["1974-06-03",0.2203,0.2286,0.2203,0.2286,1116800],["1974-06-04",0.2286,0.2313,0.2271,0.2298,1833600],["1974-06-05",0.2298,0.2347,0.2267,0.2305,1248000],["1974-06-06",0.2305,0.2374,0.229,0.237,1568000],["1974-06-07",0.237,0.24,0.2351,0.2362,1244800],["1974-06-10",0.2362,0.2374,0.2343,0.237,1075200],["1974-06-11",0.237,0.2378,0.2347,0.2347,886400],["1974-06-12",0.2347,0.2355,0.2313,0.2343,1350400],["1974-06-13",0.2343,0.2347,0.2283,0.2283,1308800],["1974-06-14",0.2271,0.2271,0.2241,0.2252,1526400],["1974-06-17",0.2222,0.2222,0.2199,0.2207,1168000],["1974-06-18",0.2207,0.2229,0.2184,0.2207,1113600],["1974-06-19",0.2207,0.2214,0.2165,0.2169,1033600],["1974-06-20",0.2169,0.2184,0.2161,0.2169,1292800],["1974-06-21",0.2161,0.2161,0.215,0.215,2416000],["1974-06-24",0.215,0.2157,0.2134,0.2134,1315200],["1974-06-25",0.2142,0.2184,0.2142,0.2169,2761600],["1974-06-26",0.2169,0.2172,0.215,0.2153,1372800],["1974-06-27",0.215,0.215,0.2134,0.2142,889600],["1974-06-28",0.2142,0.215,0.2131,0.2131,851200],["1974-07-01",0.2131,0.2153,0.2131,0.2138,1091200],["1974-07-02",0.2138,0.215,0.2134,0.2134,1212800],["1974-07-03",0.2134,0.2153,0.2131,0.2138,1670400],["1974-07-05",0.2138,0.2142,0.2131,0.2138,883200],["1974-07-08",0.2127,0.2127,0.2085,0.2085,1443200],["1974-07-09",0.2085,0.21,0.207,0.2078,1283200],["1974-07-10",0.2078,0.2093,0.2066,0.2066,966400],["1974-07-11",0.2066,0.2081,0.2059,0.2074,1264000],["1974-07-12",0.2085,0.2134,0.2085,0.2134,1862400],["1974-07-15",0.2134,0.2153,0.2134,0.2138,864000],["1974-07-16",0.2138,0.215,0.2134,0.2142,563200],["1974-07-17",0.2142,0.2176,0.2119,0.2172,1078400],["1974-07-18",0.2176,0.2207,0.2176,0.2176,1334400],["1974-07-19",0.2176,0.2184,0.2146,0.2165,985600],["1974-07-22",0.2184,0.2248,0.2184,0.2241,1305600],["1974-07-23",0.2275,0.2305,0.2275,0.2302,1667200],["1974-07-24",0.2302,0.2359,0.2286,0.234,1884800],["1974-07-25",0.234,0.2359,0.2332,0.234,2166400],["1974-07-26",0.234,0.234,0.2298,0.2298,1244800],["1974-07-29",0.2298,0.2302,0.2283,0.2294,1235200],["1974-07-30",0.2294,0.2302,0.2275,0.2279,1328000],["1974-07-31",0.2279,0.2294,0.2275,0.2275,969600],["1974-08-01",0.2275,0.2313,0.2271,0.2294,1081600],["1974-08-02",0.2294,0.2328,0.2294,0.2317,1395200],["1974-08-05",0.2317,0.237,0.2313,0.2351,1468800],["1974-08-06",0.239,0.2463,0.2378,0.2378,2723200],["1974-08-07",0.2378,0.2424,0.2366,0.2424,1328000],["1974-08-08",0.2424,0.2436,0.2366,0.2366,1673600],["1974-08-09",0.2366,0.237,0.2339,0.2339,1120000],["1974-08-12",0.2339,0.2355,0.2324,0.2324,966400],["1974-08-13",0.2324,0.2332,0.2297,0.2305,1100800],["1974-08-14",0.2301,0.2301,0.2262,0.2262,883200],["1974-08-15",0.2262,0.2266,0.222,0.2227,1561600],["1974-08-16",0.2227,0.2227,0.2189,0.2197,848000],["1974-08-19",0.2177,0.2177,0.2131,0.2162,1977600],["1974-08-20",0.2162,0.2181,0.215,0.2177,1334400],["1974-08-21",0.2177,0.2177,0.2112,0.2112,1225600],["1974-08-22",0.2112,0.2131,0.2096,0.2108,2060800],["1974-08-23",0.2108,0.2143,0.2108,0.2119,899200],["1974-08-26",0.2119,0.2139,0.2092,0.2127,1708800],["1974-08-27",0.2127,0.2139,0.2108,0.2112,931200],["1974-08-28",0.2112,0.2135,0.2104,0.2104,1113600],["1974-08-29",0.21,0.21,0.2042,0.2042,1059200],["1974-08-30",0.2054,0.2077,0.2054,0.2077,1468800],["1974-09-03",0.2077,0.2096,0.1996,0.1996,1340800],["1974-09-04",0.1961,0.1961,0.1892,0.1926,2595200],["1974-09-05",0.1942,0.1992,0.1942,0.1988,1948800],["1974-09-06",0.1988,0.205,0.1988,0.2031,1721600],["1974-09-09",0.2031,0.2038,0.1965,0.1965,966400],["1974-09-10",0.1965,0.1988,0.1946,0.198,905600],["1974-09-11",0.198,0.2054,0.198,0.1984,1558400],["1974-09-12",0.1984,0.2015,0.1977,0.1984,1014400],["1974-09-13",0.1984,0.1996,0.1969,0.198,1257600],["1974-09-16",0.198,0.2034,0.198,0.2027,1836800],["1974-09-17",0.2027,0.2065,0.2027,0.2027,1558400],["1974-09-18",0.2027,0.2046,0.2004,0.2034,921600],["1974-09-19",0.205,0.2096,0.205,0.2088,1667200],["1974-09-20",0.2088,0.21,0.2015,0.2015,3040000],["1974-09-23",0.2015,0.2027,0.1961,0.1961,1084800],["1974-09-24",0.1934,0.1934,0.1911,0.1915,1200000],["1974-09-25",0.1915,0.1953,0.1892,0.1899,2848000],["1974-09-26",0.1884,0.1884,0.1838,0.1853,2236800],["1974-09-27",0.1853,0.1865,0.1834,0.1841,1990400],["1974-09-30",0.1826,0.1826,0.1807,0.1814,2044800],["1974-10-01",0.1814,0.1814,0.1776,0.1803,1660800],["1974-10-02",0.1803,0.1807,0.1726,0.1737,1667200],["1974-10-03",0.1737,0.1745,0.1695,0.1695,1843200],["1974-10-04",0.1695,0.1741,0.1695,0.1722,2540800],["1974-10-07",0.1737,0.1838,0.1737,0.1834,2601600],["1974-10-08",0.1834,0.188,0.1807,0.1868,2035200],["1974-10-09",0.1868,0.1984,0.1818,0.1977,3241600],["1974-10-10",0.198,0.2065,0.198,0.198,4358400],["1974-10-11",0.198,0.2046,0.1946,0.2019,2870400],["1974-10-14",0.2023,0.2115,0.2023,0.2038,2758400],["1974-10-15",0.2038,0.21,0.2007,0.2038,2768000],["1974-10-16",0.2038,0.2038,0.2,0.2004,1264000],["1974-10-17",0.2004,0.2042,0.1984,0.2034,1379200],["1974-10-18",0.2058,0.2088,0.2058,0.2077,1548800],["1974-10-21",0.2077,0.2115,0.2065,0.2112,1193600],["1974-10-22",0.2119,0.2158,0.2119,0.2127,2409600],["1974-10-23",0.2112,0.2112,0.2058,0.2061,2275200],["1974-10-24",0.2061,0.2065,0.2015,0.2031,1571200],["1974-10-25",0.2031,0.205,0.2015,0.2034,1475200],["1974-10-28",0.2034,0.2034,0.1996,0.2034,1190400],["1974-10-29",0.2038,0.2123,0.2038,0.2119,1846400],["1974-10-30",0.2127,0.2193,0.2127,0.2158,2352000],["1974-10-31",0.2158,0.2173,0.2108,0.2115,2480000],["1974-11-01",0.2115,0.2135,0.2092,0.2127,1872000],["1974-11-04",0.216,0.216,0.2109,0.2144,1219200],["1974-11-05",0.2144,0.2172,0.2125,0.2168,1395200],["1974-11-06",0.2168,0.2219,0.2168,0.218,3590400],["1974-11-07",0.218,0.2204,0.2164,0.2176,1971200],["1974-11-08",0.2176,0.218,0.2152,0.2172,1603200],["1974-11-11",0.2172,0.218,0.2156,0.2172,595200],["1974-11-12",0.2172,0.2188,0.2156,0.216,1097600],["1974-11-13",0.2144,0.2144,0.2081,0.2081,2153600],["1974-11-14",0.2081,0.2113,0.2073,0.2109,1993600],["1974-11-15",0.2105,0.2105,0.2054,0.2054,1452800],["1974-11-18",0.2042,0.2042,0.1975,0.1975,1363200],["1974-11-19",0.1963,0.1963,0.1911,0.1923,1468800],["1974-11-20",0.1923,0.1923,0.1868,0.188,1923200],["1974-11-21",0.1868,0.1868,0.184,0.186,2668800],["1974-11-22",0.1872,0.1904,0.1872,0.188,1427200],["1974-11-25",0.188,0.1907,0.1868,0.1892,1392000],["1974-11-26",0.1892,0.1943,0.186,0.19,2342400],["1974-11-27",0.1915,0.201,0.1915,0.1943,2214400],["1974-11-29",0.1947,0.199,0.1947,0.1983,835200],["1974-12-02",0.1975,0.1975,0.1947,0.1947,1024000],["1974-12-03",0.1947,0.1955,0.1931,0.1943,1081600],["1974-12-04",0.1943,0.1959,0.1931,0.1943,1043200],["1974-12-05",0.1943,0.1975,0.1923,0.1923,1968000],["1974-12-06",0.1904,0.1904,0.1864,0.1884,1980800],["1974-12-09",0.1884,0.1888,0.1836,0.1876,2288000],["1974-12-10",0.1876,0.1931,0.1872,0.1923,1897600],["1974-12-11",0.1923,0.1994,0.1923,0.1947,3225600],["1974-12-12",0.1947,0.1967,0.1927,0.1935,3129600],["1974-12-13",0.1939,0.1986,0.1939,0.1975,1968000],["1974-12-16",0.1975,0.1979,0.1955,0.1959,2512000],["1974-12-17",0.1959,0.2006,0.1959,0.2006,2595200],["1974-12-18",0.2006,0.203,0.199,0.199,1961600],["1974-12-19",0.199,0.199,0.1959,0.1983,2665600],["1974-12-20",0.1983,0.1983,0.1951,0.1951,1568000],["1974-12-23",0.1951,0.1959,0.1927,0.1935,1577600],["1974-12-24",0.1935,0.1971,0.1935,0.1971,739200],["1974-12-26",0.1971,0.201,0.1971,0.2002,1142400],["1974-12-27",0.2002,0.2018,0.1986,0.2002,988800],["1974-12-30",0.2002,0.2002,0.1971,0.1994,1580800],["1974-12-31",0.1994,0.2042,0.199,0.2042,976000],["1975-01-02",0.2054,0.2101,0.2054,0.2093,1276800],["1975-01-03",0.2093,0.2141,0.2089,0.2125,1747200],["1975-01-06",0.2125,0.2148,0.2093,0.2093,2476800],["1975-01-07",0.2093,0.2133,0.2085,0.2113,1484800],["1975-01-08",0.2113,0.2125,0.2101,0.2101,1641600],["1975-01-09",0.2101,0.2125,0.2069,0.2125,1347200],["1975-01-10",0.2144,0.218,0.2144,0.218,3440000],["1975-01-13",0.218,0.2204,0.2168,0.2168,1734400],["1975-01-14",0.2168,0.2188,0.2152,0.2172,1609600],["1975-01-15",0.2172,0.2188,0.2156,0.2184,1315200],["1975-01-16",0.2184,0.2184,0.2156,0.216,1548800],["1975-01-17",0.216,0.216,0.2117,0.2121,1075200],["1975-01-20",0.2121,0.2144,0.2105,0.2144,1068800],["1975-01-21",0.2144,0.216,0.2125,0.2129,1840000],["1975-01-22",0.2129,0.2152,0.2097,0.2152,1088000],["1975-01-23",0.2152,0.2192,0.2152,0.2172,2547200],["1975-01-24",0.2172,0.2219,0.2172,0.22,2809600],["1975-01-27",0.2239,0.2302,0.2239,0.2279,4841600],["1975-01-28",0.2287,0.2322,0.2287,0.2295,5072000],["1975-01-29",0.2295,0.235,0.2279,0.2338,3062400],["1975-01-30",0.2338,0.237,0.2291,0.2291,3948800],["1975-01-31",0.2291,0.2318,0.2267,0.231,2432000],["1975-02-03",0.231,0.2358,0.231,0.2346,2064000],["1975-02-04",0.2346,0.2397,0.231,0.2393,3104000],["1975-02-05",0.2393,0.2393,0.2349,0.2369,2940800],["1975-02-06",0.2369,0.2389,0.2349,0.2353,3718400],["1975-02-07",0.2353,0.2361,0.2321,0.2353,1571200],["1975-02-10",0.2353,0.2365,0.2329,0.2349,1465600],["1975-02-11",0.2349,0.2357,0.2317,0.2337,1692800],["1975-02-12",0.2337,0.2341,0.2301,0.2325,4428800],["1975-02-13",0.2329,0.2373,0.2329,0.2369,4448000],["1975-02-14",0.2369,0.2377,0.2349,0.2365,1955200],["1975-02-18",0.2365,0.2401,0.2357,0.2381,2115200],["1975-02-19",0.2381,0.2421,0.2365,0.2417,1561600],["1975-02-20",0.2445,0.2498,0.2445,0.2498,2419200],["1975-02-21",0.2498,0.2514,0.2482,0.2482,2393600],["1975-02-24",0.2474,0.2474,0.2449,0.2449,1728000],["1975-02-25",0.2449,0.2453,0.2421,0.2433,2121600],["1975-02-26",0.2433,0.2478,0.2429,0.2466,1920000],["1975-02-27",0.247,0.2498,0.247,0.2474,1526400],["1975-02-28",0.2474,0.2498,0.2466,0.2486,1094400],["1975-03-03",0.2486,0.2506,0.2482,0.2506,2339200],["1975-03-04",0.2514,0.2558,0.2514,0.2514,2320000],["1975-03-05",0.2514,0.253,0.2417,0.2417,2080000],["1975-03-06",0.2417,0.2449,0.2397,0.2437,1558400],["1975-03-07",0.2437,0.2458,0.2413,0.2449,1715200],["1975-03-10",0.2449,0.2478,0.2445,0.2474,1436800],["1975-03-11",0.2478,0.2514,0.2478,0.2494,1606400],["1975-03-12",0.249,0.249,0.2466,0.2466,1324800],["1975-03-13",0.2458,0.2458,0.2429,0.2441,1161600],["1975-03-14",0.2441,0.2486,0.2429,0.2445,2009600],["1975-03-17",0.2445,0.2449,0.2421,0.2421,1379200],["1975-03-18",0.2421,0.2429,0.2337,0.2345,2422400],["1975-03-19",0.2341,0.2341,0.2277,0.2313,3254400],["1975-03-20",0.2313,0.2385,0.2313,0.2341,1587200],["1975-03-21",0.2341,0.2357,0.2325,0.2345,889600],["1975-03-24",0.2305,0.2305,0.2269,0.2281,2480000],["1975-03-25",0.2281,0.2321,0.2241,0.2297,2198400],["1975-03-26",0.2305,0.2377,0.2305,0.2377,1280000],["1975-03-27",0.2377,0.2401,0.2361,0.2365,1116800],["1975-03-31",0.2414,0.2439,0.2414,0.2418,1158400],["1975-04-01",0.2418,0.2443,0.241,0.2418,3200000],["1975-04-02",0.2418,0.2431,0.2394,0.2398,1020800],["1975-04-03",0.2394,0.2394,0.2341,0.2345,1184000],["1975-04-04",0.2341,0.2341,0.23,0.2312,1280000],["1975-04-07",0.2312,0.2324,0.2296,0.23,1900800],["1975-04-08",0.2304,0.2353,0.2304,0.2341,1084800],["1975-04-09",0.2341,0.2418,0.2341,0.2402,1491200],["1975-04-10",0.2402,0.2431,0.2402,0.2418,1251200],["1975-04-11",0.2418,0.2451,0.241,0.2451,1001600],["1975-04-14",0.2484,0.2516,0.2484,0.2488,1747200],["1975-04-15",0.2496,0.2578,0.2496,0.2545,2224000],["1975-04-16",0.2541,0.2541,0.2504,0.2512,1356800],["1975-04-17",0.2537,0.2569,0.2537,0.2557,2406400],["1975-04-18",0.2557,0.2561,0.2516,0.2541,1859200],["1975-04-21",0.2541,0.2557,0.2524,0.2533,809600],["1975-04-22",0.2545,0.2578,0.2545,0.2569,1686400],["1975-04-23",0.2569,0.2573,0.2545,0.2561,1619200],["1975-04-24",0.2561,0.261,0.2553,0.2594,1849600],["1975-04-25",0.2602,0.2627,0.2602,0.2614,2115200],["1975-04-28",0.2614,0.2623,0.2606,0.2614,1001600],["1975-04-29",0.2614,0.2622,0.2602,0.2602,1196800],["1975-04-30",0.2602,0.2647,0.2598,0.2647,1241600],["1975-05-01",0.2647,0.2741,0.2647,0.2729,2428800],["1975-05-02",0.2749,0.2774,0.2749,0.277,2345600],["1975-05-05",0.2811,0.2873,0.2803,0.2861,1881600],["1975-05-06",0.2852,0.2852,0.2732,0.2732,2643200],["1975-05-07",0.2732,0.2749,0.2682,0.2724,2982400],["1975-05-08",0.2724,0.2741,0.2712,0.2716,1478400],["1975-05-09",0.272,0.2749,0.272,0.2724,2118400],["1975-05-12",0.2724,0.2749,0.2724,0.2736,950400],["1975-05-13",0.2736,0.2778,0.2716,0.2765,1782400],["1975-05-14",0.2765,0.2794,0.2753,0.2765,2192000],["1975-05-15",0.2765,0.2807,0.2745,0.2745,2150400],["1975-05-16",0.2741,0.2741,0.272,0.2736,1193600],["1975-05-19",0.2732,0.2732,0.2695,0.2712,1462400],["1975-05-20",0.2712,0.2732,0.2691,0.2695,1244800],["1975-05-21",0.2695,0.2699,0.2653,0.2653,1580800],["1975-05-22",0.2653,0.2695,0.2653,0.2682,1209600],["1975-05-23",0.2691,0.2716,0.2691,0.2716,1043200],["1975-05-27",0.2732,0.2761,0.2732,0.2757,1164800],["1975-05-28",0.2757,0.2811,0.2757,0.2782,1680000],["1975-05-29",0.2782,0.2836,0.277,0.2832,1689600],["1975-05-30",0.2869,0.2911,0.2869,0.2906,3452800],["1975-06-02",0.2927,0.2969,0.2927,0.2956,3820800],["1975-06-03",0.2952,0.2952,0.2906,0.2915,2259200],["1975-06-04",0.2915,0.2923,0.2869,0.2869,2227200],["1975-06-05",0.2869,0.2902,0.2832,0.289,2870400],["1975-06-06",0.2906,0.2931,0.2906,0.2919,2310400],["1975-06-09",0.2919,0.2935,0.289,0.2894,2076800],["1975-06-10",0.2894,0.2927,0.2848,0.2927,2435200],["1975-06-11",0.2944,0.2977,0.2944,0.2964,2361600],["1975-06-12",0.2964,0.3006,0.2956,0.2973,2540800],["1975-06-13",0.2973,0.3022,0.2969,0.3022,1881600],["1975-06-16",0.3039,0.3064,0.3039,0.3051,3100800],["1975-06-17",0.3051,0.3056,0.2973,0.2993,3132800],["1975-06-18",0.2985,0.2985,0.2927,0.2948,2313600],["1975-06-19",0.2948,0.301,0.2931,0.3002,2579200],["1975-06-20",0.3002,0.3035,0.3002,0.3018,2073600],["1975-06-23",0.3018,0.3027,0.2981,0.3027,1526400],["1975-06-24",0.3031,0.3064,0.3031,0.3031,2176000],["1975-06-25",0.3031,0.3039,0.3014,0.3027,1664000],["1975-06-26",0.3027,0.3064,0.3022,0.3047,1792000],["1975-06-27",0.3047,0.3056,0.3035,0.3047,1884800],["1975-06-30",0.3047,0.3068,0.3047,0.3068,1238400],["1975-07-01",0.3064,0.3064,0.3027,0.3047,3296000],["1975-07-02",0.3043,0.3043,0.3027,0.3043,1164800],["1975-07-03",0.3043,0.3051,0.3022,0.3043,5011200],["1975-07-07",0.3035,0.3035,0.3002,0.3002,1219200],["1975-07-08",0.2985,0.2985,0.2969,0.2977,1299200],["1975-07-09",0.2977,0.2998,0.2964,0.2998,2598400],["1975-07-10",0.2998,0.3018,0.2998,0.2998,1465600],["1975-07-11",0.3006,0.3043,0.3006,0.3031,2268800],["1975-07-14",0.3039,0.3051,0.3039,0.3043,1942400],["1975-07-15",0.3043,0.306,0.3027,0.3031,2297600],["1975-07-16",0.3031,0.3047,0.2969,0.2977,2662400],["1975-07-17",0.2977,0.2981,0.2944,0.2956,1820800],["1975-07-18",0.2956,0.296,0.294,0.2952,1401600],["1975-07-21",0.2952,0.2969,0.2931,0.2948,1760000],["1975-07-22",0.2919,0.2919,0.289,0.2902,2147200],["1975-07-23",0.2902,0.2919,0.2902,0.2915,1612800],["1975-07-24",0.2915,0.2927,0.2877,0.2902,1398400],["1975-07-25",0.2902,0.2911,0.2886,0.2898,1353600],["1975-07-28",0.2898,0.2911,0.2886,0.2898,966400],["1975-07-29",0.2898,0.2927,0.2898,0.2902,1430400],["1975-07-30",0.2902,0.2911,0.2894,0.2906,1238400],["1975-07-31",0.2906,0.2923,0.2886,0.2886,1369600],["1975-08-01",0.2886,0.2915,0.2873,0.2915,1139200],["1975-08-04",0.2906,0.2906,0.2869,0.2877,1020800],["1975-08-05",0.2877,0.2906,0.2877,0.2886,963200],["1975-08-06",0.2924,0.2924,0.2886,0.2907,1529600],["1975-08-07",0.2907,0.2924,0.2902,0.2915,931200],["1975-08-08",0.2915,0.2919,0.2894,0.2894,921600],["1975-08-11",0.2894,0.2894,0.2873,0.2894,2240000],["1975-08-12",0.2894,0.2953,0.2886,0.2945,1433600],["1975-08-13",0.2945,0.2953,0.2919,0.2932,825600],["1975-08-14",0.2932,0.2932,0.2894,0.2894,2022400],["1975-08-15",0.2894,0.2902,0.2886,0.2902,956800],["1975-08-18",0.2902,0.2924,0.2902,0.2902,1129600],["1975-08-19",0.2902,0.2924,0.2902,0.2919,982400],["1975-08-20",0.2911,0.2911,0.2856,0.2856,2284800],["1975-08-21",0.2856,0.2877,0.2844,0.2873,1932800],["1975-08-22",0.2873,0.2877,0.286,0.286,1004800],["1975-08-25",0.286,0.2877,0.286,0.2869,1033600],["1975-08-26",0.2869,0.2877,0.2856,0.286,1139200],["1975-08-27",0.286,0.286,0.2839,0.2848,2083200],["1975-08-28",0.2848,0.2907,0.2839,0.2898,2521600],["1975-08-29",0.2911,0.2936,0.2911,0.2919,1008000],["1975-09-02",0.2919,0.2949,0.2915,0.2915,761600],["1975-09-03",0.2915,0.2915,0.2898,0.2907,1302400],["1975-09-04",0.2907,0.2911,0.2886,0.2894,1132800],["1975-09-05",0.2894,0.2915,0.2894,0.2898,1056000],["1975-09-08",0.2898,0.2915,0.2898,0.2911,1017600],["1975-09-09",0.2911,0.2945,0.2902,0.2902,1401600],["1975-09-10",0.2902,0.2919,0.2881,0.2919,1177600],["1975-09-11",0.2919,0.2919,0.2898,0.2902,998400],["1975-09-12",0.2902,0.2924,0.2898,0.2902,1148800],["1975-09-15",0.2898,0.2898,0.2886,0.289,736000],["1975-09-16",0.289,0.2915,0.289,0.289,921600],["1975-09-17",0.289,0.2902,0.289,0.2898,726400],["1975-09-18",0.2902,0.2953,0.2902,0.2949,1840000],["1975-09-19",0.2991,0.3029,0.2991,0.3012,2988800],["1975-09-22",0.3012,0.3024,0.2999,0.3003,1113600],["1975-09-23",0.3003,0.3079,0.2987,0.3079,1616000],["1975-09-24",0.3088,0.313,0.3088,0.3088,2684800],["1975-09-25",0.3088,0.3088,0.3041,0.3045,1760000],["1975-09-26",0.3045,0.3062,0.3037,0.3058,1708800],["1975-09-29",0.305,0.305,0.2974,0.2982,969600],["1975-09-30",0.2982,0.2987,0.2945,0.2945,1056000],["1975-10-01",0.2945,0.2966,0.2919,0.2924,1184000],["1975-10-02",0.2932,0.2974,0.2932,0.2957,1724800],["1975-10-03",0.2961,0.3045,0.2961,0.3037,1715200],["1975-10-06",0.3045,0.3075,0.3045,0.305,1443200],["1975-10-07",0.305,0.3067,0.3037,0.3067,1446400],["1975-10-08",0.3067,0.3113,0.3045,0.3109,1622400],["1975-10-09",0.3109,0.3138,0.3109,0.3113,2288000],["1975-10-10",0.3104,0.3104,0.305,0.3067,1488000],["1975-10-13",0.3067,0.3109,0.3054,0.3109,1468800],["1975-10-14",0.3117,0.3155,0.3117,0.3117,3305600],["1975-10-15",0.3117,0.3125,0.3104,0.3121,1798400],["1975-10-16",0.3138,0.3163,0.3138,0.3142,3145600],["1975-10-17",0.313,0.313,0.3088,0.3096,1427200],["1975-10-20",0.3096,0.3109,0.3067,0.3109,1433600],["1975-10-21",0.3121,0.3159,0.3121,0.3125,2112000],["1975-10-22",0.3125,0.3134,0.3083,0.3096,2089600],["1975-10-23",0.3096,0.3121,0.3075,0.3109,1939200],["1975-10-24",0.3104,0.3104,0.3029,0.3033,4054400],["1975-10-27",0.3033,0.3033,0.2974,0.2991,3017600],["1975-10-28",0.3012,0.3054,0.3012,0.3041,3683200],["1975-10-29",0.3041,0.3041,0.3016,0.3029,1728000],["1975-10-30",0.3029,0.3037,0.3016,0.3016,1545600],["1975-10-31",0.3016,0.3033,0.2999,0.2999,1174400],["1975-11-03",0.2999,0.3012,0.2978,0.2987,937600],["1975-11-04",0.2987,0.3012,0.2974,0.2991,1372800],["1975-11-05",0.3021,0.3021,0.2987,0.2987,1891200],["1975-11-06",0.2987,0.2995,0.2935,0.2987,2304000],["1975-11-07",0.2987,0.2999,0.2935,0.2952,1427200],["1975-11-10",0.2952,0.2969,0.2914,0.2961,1772800],["1975-11-11",0.2969,0.2987,0.2969,0.2982,2006400],["1975-11-12",0.2987,0.3021,0.2987,0.3021,1932800],["1975-11-13",0.3021,0.3068,0.3012,0.3012,3328000],["1975-11-14",0.3012,0.3025,0.2995,0.3008,1721600],["1975-11-17",0.3008,0.3016,0.2995,0.3016,2188800],["1975-11-18",0.3021,0.3046,0.3021,0.3025,3049600],["1975-11-19",0.3021,0.3021,0.2987,0.2991,1824000],["1975-11-20",0.2991,0.2995,0.2935,0.2935,2406400],["1975-11-21",0.2927,0.2927,0.2876,0.2884,4054400],["1975-11-24",0.2884,0.2897,0.2859,0.2893,2252800],["1975-11-25",0.291,0.2948,0.291,0.2935,2230400],["1975-11-26",0.2935,0.2952,0.2931,0.2948,1910400],["1975-11-28",0.2948,0.2957,0.2927,0.2935,1356800],["1975-12-01",0.2935,0.2944,0.2918,0.2918,1369600],["1975-12-02",0.2914,0.2914,0.2901,0.2905,2060800],["1975-12-03",0.2888,0.2888,0.2846,0.2854,2540800],["1975-12-04",0.2854,0.288,0.2841,0.2876,1747200],["1975-12-05",0.2876,0.2884,0.2859,0.2859,1715200],["1975-12-08",0.2859,0.2888,0.285,0.288,1472000],["1975-12-09",0.288,0.291,0.2863,0.291,2489600],["1975-12-10",0.291,0.2944,0.2893,0.2944,1523200],["1975-12-11",0.2944,0.2957,0.2931,0.294,1187200],["1975-12-12",0.294,0.2948,0.2927,0.2948,1696000],["1975-12-15",0.2948,0.2961,0.294,0.2948,1302400],["1975-12-16",0.2961,0.2995,0.2961,0.2991,2400000],["1975-12-17",0.2991,0.3016,0.2974,0.2987,2377600],["1975-12-18",0.2987,0.2999,0.2974,0.2999,1526400],["1975-12-19",0.2999,0.3004,0.2987,0.2991,1465600],["1975-12-22",0.2991,0.2991,0.2961,0.2961,1369600],["1975-12-23",0.2961,0.2969,0.2948,0.2965,2499200],["1975-12-24",0.2974,0.2999,0.2974,0.2999,867200],["1975-12-26",0.2999,0.3021,0.2991,0.3021,649600],["1975-12-29",0.3021,0.3051,0.3016,0.3046,1142400],["1975-12-30",0.3046,0.3063,0.3033,0.3033,1635200],["1975-12-31",0.3033,0.3038,0.3021,0.3029,841600],["1976-01-02",0.3038,0.308,0.3038,0.3072,1113600],["1976-01-05",0.308,0.3136,0.308,0.3136,1558400],["1976-01-06",0.3136,0.3149,0.3127,0.3136,2054400],["1976-01-07",0.3136,0.3174,0.3115,0.3132,3868800],["1976-01-08",0.3132,0.3153,0.311,0.314,2745600],["1976-01-09",0.314,0.3157,0.3119,0.314,5808000],["1976-01-12",0.314,0.3149,0.3127,0.3144,2457600],["1976-01-13",0.3144,0.3174,0.3115,0.3115,3884800],["1976-01-14",0.311,0.311,0.3089,0.311,2998400],["1976-01-15",0.311,0.3127,0.3093,0.3097,2780800],["1976-01-16",0.3097,0.3102,0.308,0.3089,1920000],["1976-01-19",0.3089,0.3157,0.3089,0.3153,2502400],["1976-01-20",0.3153,0.3157,0.3115,0.3144,2857600],["1976-01-21",0.3144,0.3144,0.3127,0.3132,3574400],["1976-01-22",0.3132,0.3132,0.3106,0.3106,2121600],["1976-01-23",0.311,0.314,0.311,0.3119,1715200],["1976-01-26",0.3119,0.3161,0.3115,0.3115,3299200],["1976-01-27",0.3115,0.3144,0.311,0.314,3788800],["1976-01-28",0.314,0.3161,0.3127,0.314,2624000],["1976-01-29",0.314,0.3153,0.3127,0.3136,2880000],["1976-01-30",0.3136,0.3149,0.3102,0.3106,3273600],["1976-02-02",0.3106,0.3132,0.3089,0.3115,2320000],["1976-02-03",0.3123,0.3144,0.3123,0.314,3964800],["1976-02-04",0.3183,0.3183,0.3149,0.3179,5414400],["1976-02-05",0.3179,0.3209,0.3162,0.317,3731200],["1976-02-06",0.3162,0.3162,0.3131,0.3153,3856000],["1976-02-09",0.3144,0.3144,0.3088,0.3101,3264000],["1976-02-10",0.3101,0.3114,0.3049,0.3071,3737600],["1976-02-11",0.3071,0.3097,0.3058,0.3062,2835200],["1976-02-12",0.3062,0.308,0.3049,0.3049,3292800],["1976-02-13",0.3049,0.3067,0.3019,0.3041,3228800],["1976-02-17",0.3002,0.3002,0.2954,0.2967,3107200],["1976-02-18",0.2967,0.3032,0.2963,0.3015,3299200],["1976-02-19",0.3045,0.308,0.3045,0.3062,3049600],["1976-02-20",0.3062,0.3084,0.3045,0.308,2524800],["1976-02-23",0.308,0.311,0.3058,0.3097,1865600],["1976-02-24",0.3097,0.3127,0.308,0.3088,2432000],["1976-02-25",0.3088,0.3088,0.3049,0.308,2416000],["1976-02-26",0.308,0.3084,0.3032,0.3036,4092800],["1976-02-27",0.3036,0.3041,0.3015,0.3015,2192000],["1976-03-01",0.3019,0.3062,0.3019,0.3049,2710400],["1976-03-02",0.3049,0.3071,0.3049,0.3071,3603200],["1976-03-03",0.3071,0.3088,0.3054,0.3071,2208000],["1976-03-04",0.3071,0.3084,0.3041,0.3045,1344000],["1976-03-05",0.3045,0.3075,0.2997,0.3028,2060800],["1976-03-08",0.3028,0.3045,0.3019,0.3045,2153600],["1976-03-09",0.3045,0.3062,0.3015,0.3019,1929600],["1976-03-10",0.3019,0.3049,0.298,0.3049,2876800],["1976-03-11",0.3049,0.3088,0.3036,0.3084,2361600],["1976-03-12",0.3084,0.3093,0.3041,0.3041,2393600],["1976-03-15",0.3041,0.3041,0.301,0.3023,2441600],["1976-03-16",0.3023,0.3062,0.3023,0.3062,2361600],["1976-03-17",0.3062,0.3088,0.3049,0.3062,2409600],["1976-03-18",0.3062,0.3088,0.3054,0.3071,3155200],["1976-03-19",0.3071,0.3084,0.3062,0.308,1516800],["1976-03-22",0.3084,0.3114,0.3084,0.3106,2361600],["1976-03-23",0.3106,0.3175,0.3101,0.317,3577600],["1976-03-24",0.3227,0.3257,0.3227,0.3244,6044800],["1976-03-25",0.3248,0.3292,0.3248,0.3253,5209600],["1976-03-26",0.3253,0.3283,0.3209,0.3222,3696000],["1976-03-29",0.3222,0.3222,0.3196,0.3214,2540800],["1976-03-30",0.3214,0.3227,0.317,0.3188,2726400],["1976-03-31",0.3188,0.3248,0.3188,0.3248,2940800],["1976-04-01",0.3248,0.3274,0.3222,0.3244,4662400],["1976-04-02",0.3244,0.3248,0.3209,0.324,2860800],["1976-04-05",0.3253,0.33,0.3253,0.3287,5488000],["1976-04-06",0.3287,0.3304,0.3235,0.3248,3683200],["1976-04-07",0.3248,0.3253,0.3175,0.3183,2582400],["1976-04-08",0.3183,0.3183,0.311,0.3149,3417600],["1976-04-09",0.3149,0.3162,0.3114,0.3114,1798400],["1976-04-12",0.3114,0.3136,0.3097,0.311,1718400],["1976-04-13",0.311,0.3175,0.311,0.317,2028800],["1976-04-14",0.3179,0.3244,0.3179,0.3183,3443200],["1976-04-15",0.3183,0.3214,0.3153,0.3201,2076800],["1976-04-19",0.3205,0.3248,0.3205,0.3235,2275200],["1976-04-20",0.3257,0.3304,0.3257,0.3304,4204800],["1976-04-21",0.3304,0.3335,0.3292,0.3322,3257600],["1976-04-22",0.3322,0.3322,0.3266,0.3279,3939200],["1976-04-23",0.3274,0.3274,0.3235,0.3235,5651200],["1976-04-26",0.3235,0.3248,0.3209,0.3227,2512000],["1976-04-27",0.3231,0.3274,0.3231,0.3253,2092800],["1976-04-28",0.3253,0.3309,0.3244,0.3304,3686400],["1976-04-29",0.3304,0.3322,0.3292,0.3296,3504000],["1976-04-30",0.3296,0.3313,0.3253,0.3261,3142400],["1976-05-03",0.3257,0.3257,0.3222,0.3231,2470400],["1976-05-04",0.3235,0.3309,0.3235,0.3296,3040000],["1976-05-05",0.3296,0.3335,0.3296,0.333,3510400],["1976-05-06",0.333,0.3378,0.3309,0.3352,3356800],["1976-05-07",0.3348,0.3434,0.3348,0.3434,4947200],["1976-05-10",0.3483,0.3483,0.344,0.3444,4265600],["1976-05-11",0.3444,0.3475,0.3418,0.3422,3465600],["1976-05-12",0.3422,0.3466,0.3409,0.3466,3366400],["1976-05-13",0.3466,0.3475,0.3435,0.3435,2377600],["1976-05-14",0.3435,0.344,0.3404,0.3409,1772800],["1976-05-17",0.3409,0.3431,0.3396,0.3426,2032000],["1976-05-18",0.3435,0.347,0.3435,0.3466,3129600],["1976-05-19",0.3466,0.3505,0.3461,0.3479,3772800],["1976-05-20",0.3488,0.3562,0.3488,0.3562,7286400],["1976-05-21",0.3562,0.3576,0.3527,0.3536,7292800],["1976-05-24",0.3532,0.3532,0.347,0.3479,4329600],["1976-05-25",0.3479,0.3497,0.344,0.3483,4566400],["1976-05-26",0.3483,0.3514,0.347,0.351,4595200],["1976-05-27",0.351,0.351,0.3488,0.3505,2470400],["1976-05-28",0.3505,0.3554,0.3497,0.354,3148800],["1976-06-01",0.354,0.3567,0.3532,0.3545,2198400],["1976-06-02",0.3545,0.3589,0.3536,0.3589,4566400],["1976-06-03",0.3593,0.3628,0.3593,0.3593,5641600],["1976-06-04",0.3593,0.3606,0.3554,0.3558,2102400],["1976-06-07",0.3558,0.3558,0.3523,0.3536,2684800],["1976-06-08",0.3536,0.3562,0.3523,0.3527,4441600],["1976-06-09",0.3527,0.3554,0.3523,0.3532,2243200],["1976-06-10",0.354,0.3589,0.354,0.3589,3622400],["1976-06-11",0.3593,0.3663,0.3593,0.3659,4892800],["1976-06-14",0.3659,0.3685,0.3659,0.3672,3702400],["1976-06-15",0.3672,0.3676,0.3584,0.3624,2867200],["1976-06-16",0.3624,0.3633,0.3602,0.3619,3196800],["1976-06-17",0.3619,0.369,0.3619,0.3663,3411200],["1976-06-18",0.3663,0.369,0.3663,0.3663,3600000],["1976-06-21",0.3663,0.3685,0.365,0.3663,2310400],["1976-06-22",0.3663,0.3676,0.3637,0.3637,2457600],["1976-06-23",0.3637,0.3637,0.3611,0.3637,2560000],["1976-06-24",0.3637,0.3654,0.3633,0.3637,1734400],["1976-06-25",0.3637,0.365,0.3633,0.3637,1334400],["1976-06-28",0.3637,0.3712,0.3628,0.3637,1382400],["1976-06-29",0.3637,0.3659,0.3633,0.3641,1897600],["1976-06-30",0.3654,0.3676,0.3654,0.3672,1843200],["1976-07-01",0.3672,0.3698,0.3659,0.3672,3724800],["1976-07-02",0.3672,0.3685,0.3659,0.3676,1689600],["1976-07-06",0.3676,0.3694,0.3672,0.3672,2144000],["1976-07-07",0.3672,0.3685,0.3659,0.3676,2112000],["1976-07-08",0.3676,0.369,0.3659,0.3672,2576000],["1976-07-09",0.3672,0.3681,0.3654,0.3663,5276800],["1976-07-12",0.3663,0.3681,0.3641,0.3676,3062400],["1976-07-13",0.3681,0.372,0.3681,0.3712,4982400],["1976-07-14",0.3703,0.3703,0.3668,0.3668,3254400],["1976-07-15",0.3668,0.3668,0.365,0.365,2598400],["1976-07-16",0.365,0.3685,0.3633,0.3685,2848000],["1976-07-19",0.3685,0.3703,0.3663,0.3681,1593600],["1976-07-20",0.3681,0.3685,0.3659,0.3681,1667200],["1976-07-21",0.3681,0.3716,0.3676,0.3698,1836800],["1976-07-22",0.3698,0.3742,0.3694,0.3738,1798400],["1976-07-23",0.3755,0.3786,0.3755,0.3782,2790400],["1976-07-26",0.3817,0.3817,0.372,0.3755,2694400],["1976-07-27",0.3755,0.3755,0.3659,0.3712,3097600],["1976-07-28",0.3703,0.3703,0.365,0.3694,4238400],["1976-07-29",0.3694,0.3703,0.365,0.3676,2280000],["1976-07-30",0.3676,0.3738,0.3659,0.3729,2792000],["1976-08-02",0.3729,0.3755,0.3712,0.3738,2347200],["1976-08-03",0.3738,0.3782,0.3712,0.3773,2616000],["1976-08-04",0.3773,0.3852,0.3773,0.3843,3203200],["1976-08-05",0.3843,0.3861,0.3808,0.3826,2702400],["1976-08-06",0.3826,0.3826,0.3755,0.3808,2036800],["1976-08-09",0.3813,0.3813,0.3778,0.3804,1651200],["1976-08-10",0.3804,0.3813,0.3778,0.3804,2304000],["1976-08-11",0.3804,0.3831,0.3742,0.376,2569600],["1976-08-12",0.376,0.3796,0.3742,0.3778,1617600],["1976-08-13",0.3778,0.3778,0.3707,0.3751,1798400],["1976-08-16",0.3751,0.3751,0.3707,0.3733,2166400],["1976-08-17",0.3733,0.3778,0.3724,0.376,2500800],["1976-08-18",0.376,0.3778,0.3751,0.3769,1641600],["1976-08-19",0.3769,0.3769,0.3733,0.3733,2564800],["1976-08-20",0.3733,0.3742,0.3662,0.3662,1760000],["1976-08-23",0.3636,0.3636,0.36,0.3636,2276800],["1976-08-24",0.3636,0.3662,0.36,0.36,1996800],["1976-08-25",0.36,0.3662,0.3556,0.3662,2288000],["1976-08-26",0.3662,0.3707,0.3653,0.3653,1808000],["1976-08-27",0.3653,0.3671,0.3618,0.3653,2225600],["1976-08-30",0.3662,0.3724,0.3662,0.3716,894400],["1976-08-31",0.3716,0.3769,0.3716,0.376,1816000],["1976-09-01",0.376,0.3804,0.3716,0.376,5078400],["1976-09-02",0.376,0.3804,0.3716,0.3769,2907200],["1976-09-03",0.3769,0.3787,0.3751,0.3778,1176000],["1976-09-07",0.3778,0.3813,0.3769,0.3804,1620800],["1976-09-08",0.3804,0.3858,0.3804,0.384,2867200],["1976-09-09",0.3831,0.3831,0.3769,0.3796,1886400],["1976-09-10",0.3796,0.3813,0.3751,0.3796,2865600],["1976-09-13",0.3804,0.3876,0.3804,0.3831,1950400],["1976-09-14",0.3831,0.3876,0.3796,0.384,1612800],["1976-09-15",0.384,0.3876,0.3813,0.3876,1278400],["1976-09-16",0.3876,0.3938,0.3849,0.3849,2891200],["1976-09-17",0.392,0.3982,0.392,0.3973,3473600],["1976-09-20",0.3973,0.4009,0.3947,0.3956,2979200],["1976-09-21",0.3964,0.4044,0.3964,0.4044,4129600],["1976-09-22",0.4044,0.4044,0.3982,0.3991,3131200],["1976-09-23",0.3991,0.4027,0.3973,0.3991,3832000],["1976-09-24",0.3991,0.3991,0.3947,0.3964,2004800],["1976-09-27",0.3964,0.4,0.3964,0.3982,1779200],["1976-09-28",0.3982,0.4018,0.3929,0.3929,1942400],["1976-09-29",0.3929,0.3991,0.392,0.3973,2273600],["1976-09-30",0.3973,0.3982,0.3947,0.3947,1491200],["1976-10-01",0.3947,0.3973,0.3884,0.3911,1924800],["1976-10-04",0.3911,0.3947,0.3876,0.392,1203200],["1976-10-05",0.392,0.3938,0.3876,0.3911,1936000],["1976-10-06",0.3911,0.3911,0.3849,0.3876,3033600],["1976-10-07",0.3876,0.3911,0.384,0.3911,3249600],["1976-10-08",0.3911,0.3911,0.3831,0.384,2531200],["1976-10-11",0.384,0.3849,0.3778,0.3787,1099200],["1976-10-12",0.3787,0.3796,0.3742,0.3751,1675200],["1976-10-13",0.3751,0.384,0.3733,0.3831,2196800],["1976-10-14",0.3831,0.3849,0.3751,0.3796,2044800],["1976-10-15",0.3796,0.3813,0.376,0.3769,4116800],["1976-10-18",0.3778,0.3831,0.3778,0.3796,1467200],["1976-10-19",0.3796,0.3822,0.3769,0.3796,1995200],["1976-10-20",0.3796,0.3822,0.3769,0.3796,1483200],["1976-10-21",0.3796,0.3813,0.3733,0.3733,2232000],["1976-10-22",0.3733,0.3778,0.3609,0.3662,2587200],["1976-10-25",0.3662,0.3662,0.36,0.3636,2019200],["1976-10-26",0.3636,0.3716,0.3636,0.3689,1880000],["1976-10-27",0.3689,0.3716,0.3689,0.3707,1779200],["1976-10-28",0.3707,0.3742,0.3707,0.3716,1600000],["1976-10-29",0.3716,0.3751,0.3698,0.3733,4464000],["1976-11-01",0.3733,0.3778,0.3716,0.3778,2886400],["1976-11-03",0.3751,0.3751,0.3653,0.3698,4070400],["1976-11-04",0.3698,0.3742,0.3662,0.3698,2788800],["1976-11-05",0.373,0.373,0.3577,0.3586,2817600],["1976-11-08",0.3577,0.3577,0.3505,0.3523,2473600],["1976-11-09",0.3523,0.3541,0.3433,0.3487,3984000],["1976-11-10",0.3487,0.3514,0.3406,0.3442,3100800],["1976-11-11",0.3442,0.3523,0.3433,0.3523,2201600],["1976-11-12",0.3523,0.3523,0.3442,0.3496,2419200],["1976-11-15",0.3496,0.3541,0.3469,0.3541,1929600],["1976-11-16",0.355,0.3631,0.355,0.3586,4036800],["1976-11-17",0.3586,0.3649,0.3586,0.3622,2240000],["1976-11-18",0.3622,0.3658,0.3613,0.3649,2259200],["1976-11-19",0.3649,0.3676,0.3613,0.3622,1961600],["1976-11-22",0.3622,0.3658,0.3613,0.3658,1894400],["1976-11-23",0.3658,0.3658,0.3604,0.3613,2073600],["1976-11-24",0.3613,0.3703,0.3613,0.3685,3576000],["1976-11-26",0.3694,0.3748,0.3694,0.373,1670400],["1976-11-29",0.373,0.373,0.3667,0.3676,1771200],["1976-11-30",0.3676,0.3703,0.3649,0.3685,1268800],["1976-12-01",0.3685,0.3766,0.3667,0.3721,1443200],["1976-12-02",0.3721,0.3766,0.3667,0.3667,3180800],["1976-12-03",0.3667,0.3703,0.3649,0.3685,2065600],["1976-12-06",0.3685,0.3739,0.3685,0.3694,2188800],["1976-12-07",0.3694,0.3703,0.3667,0.3685,3176000],["1976-12-08",0.3685,0.3721,0.3676,0.3712,2566400],["1976-12-09",0.3721,0.3757,0.3721,0.3748,4617600],["1976-12-10",0.3748,0.3811,0.3748,0.3793,3201600],["1976-12-13",0.3793,0.3829,0.3784,0.3802,3561600],["1976-12-14",0.3802,0.382,0.3784,0.3802,2571200],["1976-12-15",0.3802,0.382,0.3766,0.3766,2628800],["1976-12-16",0.3766,0.3802,0.3748,0.3784,2662400],["1976-12-17",0.3784,0.3811,0.3766,0.3784,3139200],["1976-12-20",0.3784,0.3793,0.3712,0.3721,3473600],["1976-12-21",0.3721,0.3748,0.3694,0.3739,2860800],["1976-12-22",0.3739,0.3757,0.3712,0.3721,2166400],["1976-12-23",0.3721,0.3766,0.3712,0.373,3811200],["1976-12-27",0.373,0.3802,0.373,0.3802,3633600],["1976-12-28",0.3811,0.3865,0.3811,0.3847,2416000],["1976-12-29",0.3847,0.3865,0.3811,0.382,1651200],["1976-12-30",0.382,0.3865,0.382,0.3847,1313600],["1976-12-31",0.3847,0.3874,0.3829,0.3865,985600],["1977-01-03",0.3856,0.3901,0.3856,0.3865,2168000],["1977-01-04",0.3865,0.3892,0.3784,0.3802,1606400],["1977-01-05",0.3802,0.3883,0.3784,0.3793,1430400],["1977-01-06",0.3793,0.3883,0.3784,0.3802,2126400],["1977-01-07",0.3802,0.382,0.3766,0.3811,2707200],["1977-01-10",0.3811,0.3865,0.3811,0.3838,2297600],["1977-01-11",0.3838,0.3865,0.3802,0.382,2340800],["1977-01-12",0.382,0.382,0.3775,0.3793,3732800],["1977-01-13",0.3793,0.382,0.3793,0.3802,2276800],["1977-01-14",0.3802,0.3802,0.3757,0.3793,3102400],["1977-01-17",0.3784,0.3784,0.3748,0.3757,2334400],["1977-01-18",0.3757,0.3766,0.3748,0.3757,1716800],["1977-01-19",0.3757,0.3784,0.373,0.3775,2534400],["1977-01-20",0.3775,0.3793,0.373,0.3757,2712000],["1977-01-21",0.3757,0.3766,0.3703,0.373,3480000],["1977-01-24",0.373,0.3775,0.3712,0.3766,2281600],["1977-01-25",0.3784,0.3847,0.3784,0.3829,2707200],["1977-01-26",0.3829,0.3847,0.382,0.3829,1569600],["1977-01-27",0.3829,0.3874,0.3802,0.3829,2929600],["1977-01-28",0.3829,0.3847,0.3802,0.3847,2896000],["1977-01-31",0.3847,0.3865,0.3829,0.3856,2848000],["1977-02-01",0.3856,0.3928,0.3856,0.391,2633600],["1977-02-02",0.3928,0.3974,0.3928,0.3946,3579200],["1977-02-03",0.3946,0.3965,0.3901,0.3901,2350400],["1977-02-04",0.392,0.392,0.3874,0.3874,2788800],["1977-02-07",0.3883,0.3938,0.3883,0.3911,2430400],["1977-02-08",0.3911,0.3929,0.3874,0.3892,3465600],["1977-02-09",0.3874,0.3874,0.381,0.3828,2787200],["1977-02-10",0.3819,0.3819,0.3783,0.3792,2089600],["1977-02-11",0.3792,0.381,0.3755,0.3783,1889600],["1977-02-14",0.3783,0.3837,0.3774,0.3819,2038400],["1977-02-15",0.3819,0.3828,0.3801,0.3819,3377600],["1977-02-16",0.3819,0.3847,0.3801,0.3801,4060800],["1977-02-17",0.3801,0.381,0.3737,0.3755,2283200],["1977-02-18",0.3755,0.3783,0.3664,0.3664,4089600],["1977-02-22",0.3664,0.37,0.3664,0.3682,1766400],["1977-02-23",0.3682,0.371,0.3682,0.3691,1462400],["1977-02-24",0.3691,0.371,0.3673,0.37,1491200],["1977-02-25",0.37,0.3719,0.3673,0.3691,1524800],["1977-02-28",0.3691,0.3719,0.3682,0.3719,1704000],["1977-03-01",0.3719,0.3801,0.371,0.3801,2452800],["1977-03-02",0.3801,0.3819,0.3774,0.381,1971200],["1977-03-03",0.381,0.3828,0.3792,0.381,2185600],["1977-03-04",0.381,0.3828,0.3783,0.3819,2230400],["1977-03-07",0.3819,0.3828,0.3801,0.381,2257600],["1977-03-08",0.381,0.3837,0.3746,0.3801,2014400],["1977-03-09",0.3792,0.3792,0.3764,0.3783,2510400],["1977-03-10",0.3783,0.3819,0.3755,0.3819,3180800],["1977-03-11",0.3819,0.3847,0.381,0.3828,2432000],["1977-03-14",0.3828,0.3837,0.3801,0.3837,1832000],["1977-03-15",0.3837,0.3883,0.3828,0.3828,2419200],["1977-03-16",0.3828,0.3837,0.3792,0.3801,1790400],["1977-03-17",0.3801,0.3801,0.3755,0.3783,1443200],["1977-03-18",0.3783,0.3783,0.3737,0.3746,1291200],["1977-03-21",0.3746,0.3764,0.3728,0.3737,1310400],["1977-03-22",0.3737,0.3746,0.3664,0.3746,2104000],["1977-03-23",0.3691,0.3691,0.3627,0.3636,2601600],["1977-03-24",0.3636,0.3673,0.3636,0.3655,3246400],["1977-03-25",0.3655,0.3682,0.3655,0.3664,1668800],["1977-03-28",0.3664,0.37,0.3646,0.3682,3235200],["1977-03-29",0.3691,0.3737,0.3691,0.3737,2243200],["1977-03-30",0.3737,0.3737,0.3682,0.3691,2196800],["1977-03-31",0.3691,0.3728,0.3664,0.371,1188800],["1977-04-01",0.371,0.3728,0.371,0.3728,1272000],["1977-04-04",0.3728,0.3728,0.37,0.37,1308800],["1977-04-05",0.37,0.371,0.3673,0.37,1931200],["1977-04-06",0.37,0.371,0.3682,0.3682,1217600],["1977-04-07",0.3682,0.371,0.3655,0.371,1843200],["1977-04-11",0.371,0.3755,0.3691,0.3755,2857600],["1977-04-12",0.3755,0.3837,0.3664,0.3801,2572800],["1977-04-13",0.3801,0.3828,0.3774,0.3783,2102400],["1977-04-14",0.381,0.3874,0.381,0.3837,2118400],["1977-04-15",0.3837,0.3883,0.381,0.3847,3169600],["1977-04-18",0.3847,0.3856,0.3819,0.3837,1793600],["1977-04-19",0.3837,0.3847,0.381,0.3828,4412800],["1977-04-20",0.3828,0.3847,0.3774,0.3819,3409600],["1977-04-21",0.3819,0.3865,0.3819,0.3819,2012800],["1977-04-22",0.3819,0.3819,0.3783,0.3792,1624000],["1977-04-25",0.3774,0.3774,0.37,0.3719,1830400],["1977-04-26",0.3719,0.3755,0.3719,0.3746,1872000],["1977-04-27",0.3746,0.3792,0.3737,0.3764,1532800],["1977-04-28",0.3764,0.3801,0.3764,0.3774,1740800],["1977-04-29",0.3774,0.3792,0.3746,0.3774,1291200],["1977-05-02",0.3774,0.3819,0.3764,0.3819,1737600],["1977-05-03",0.3828,0.3865,0.3828,0.3837,1684800],["1977-05-04",0.3837,0.3865,0.3819,0.3847,1446400],["1977-05-05",0.3847,0.3883,0.3828,0.3865,1374400],["1977-05-06",0.3856,0.3856,0.381,0.3847,1864000],["1977-05-09",0.3865,0.3865,0.3819,0.3828,1843200],["1977-05-10",0.3828,0.3856,0.3819,0.3847,2523200],["1977-05-11",0.3847,0.3847,0.3782,0.3791,1635200],["1977-05-12",0.3791,0.381,0.3754,0.3791,2459200],["1977-05-13",0.3791,0.3828,0.3791,0.381,1520000],["1977-05-16",0.381,0.3856,0.381,0.3828,1217600],["1977-05-17",0.3828,0.3847,0.381,0.3837,1201600],["1977-05-18",0.3837,0.3893,0.3819,0.3837,2124800],["1977-05-19",0.3847,0.3893,0.3847,0.3884,2372800],["1977-05-20",0.3884,0.3893,0.3865,0.3865,1476800],["1977-05-23",0.3865,0.3893,0.381,0.381,1724800],["1977-05-24",0.381,0.3837,0.3782,0.3819,1872000],["1977-05-25",0.3819,0.3819,0.3772,0.38,1793600],["1977-05-26",0.38,0.38,0.3763,0.38,1750400],["1977-05-27",0.38,0.381,0.3782,0.3791,1396800],["1977-05-31",0.3791,0.3819,0.3782,0.3791,1644800],["1977-06-01",0.3791,0.381,0.3754,0.381,1470400],["1977-06-02",0.381,0.381,0.3754,0.3763,2049600],["1977-06-03",0.3763,0.3819,0.3754,0.3782,2108800],["1977-06-06",0.3782,0.3791,0.3735,0.3745,2225600],["1977-06-07",0.3745,0.3772,0.3735,0.3763,2532800],["1977-06-08",0.3763,0.38,0.3735,0.3772,2270400],["1977-06-09",0.3772,0.3791,0.3754,0.3791,2054400],["1977-06-10",0.3791,0.3791,0.3745,0.3763,3252800],["1977-06-13",0.3782,0.3819,0.3782,0.381,2648000],["1977-06-14",0.3828,0.3893,0.3828,0.3884,3228800],["1977-06-15",0.3884,0.3912,0.3874,0.3884,1852800],["1977-06-16",0.3884,0.3902,0.3837,0.3884,2619200],["1977-06-17",0.3884,0.3884,0.3847,0.3856,1720000],["1977-06-20",0.3856,0.3884,0.3847,0.3874,1284800],["1977-06-21",0.3874,0.3902,0.3856,0.3874,2958400],["1977-06-22",0.3874,0.3902,0.3856,0.3874,2272000],["1977-06-23",0.3874,0.3884,0.3847,0.3856,3225600],["1977-06-24",0.3874,0.3902,0.3874,0.3874,1846400],["1977-06-27",0.3884,0.3921,0.3884,0.3921,2006400],["1977-06-28",0.3921,0.3958,0.3902,0.3921,1897600],["1977-06-29",0.3921,0.393,0.3902,0.3912,2393600],["1977-06-30",0.3921,0.3967,0.3921,0.3967,1880000],["1977-07-01",0.3967,0.3986,0.3939,0.3949,1832000],["1977-07-05",0.3949,0.3958,0.3912,0.393,2241600],["1977-07-06",0.393,0.3949,0.3912,0.393,1849600],["1977-07-07",0.3939,0.3967,0.3939,0.3949,1344000],["1977-07-08",0.3949,0.3967,0.3921,0.393,1156800],["1977-07-11",0.393,0.3939,0.3865,0.3874,2779200],["1977-07-12",0.3874,0.3902,0.3865,0.3874,2121600],["1977-07-13",0.3884,0.393,0.3884,0.393,1710400],["1977-07-15",0.393,0.3995,0.393,0.3976,2747200],["1977-07-18",0.3986,0.4051,0.3986,0.4041,1716800],["1977-07-19",0.4041,0.4078,0.4041,0.4069,1832000],["1977-07-20",0.4069,0.4134,0.4051,0.4069,3280000],["1977-07-21",0.4069,0.4069,0.4013,0.4041,2280000],["1977-07-22",0.4041,0.4069,0.4023,0.4023,2161600],["1977-07-25",0.4004,0.4004,0.3912,0.3912,4828800],["1977-07-26",0.3874,0.3874,0.3828,0.3837,4361600],["1977-07-27",0.3837,0.3847,0.3772,0.3782,4040000],["1977-07-28",0.3782,0.3847,0.3763,0.381,2358400],["1977-07-29",0.381,0.3847,0.3772,0.3828,2406400],["1977-08-01",0.3828,0.3847,0.38,0.3828,1856000],["1977-08-02",0.3828,0.3828,0.381,0.3828,1625600],["1977-08-03",0.3828,0.3837,0.381,0.3837,1832000],["1977-08-04",0.3837,0.3884,0.3819,0.3847,1484800],["1977-08-05",0.3847,0.3874,0.3819,0.3837,1635200],["1977-08-08",0.3837,0.3856,0.3819,0.3847,1073600],["1977-08-09",0.3894,0.3894,0.3828,0.3837,3030400],["1977-08-10",0.3837,0.3865,0.3818,0.3847,1324800],["1977-08-11",0.3847,0.3865,0.3781,0.3781,3228800],["1977-08-12",0.3781,0.3818,0.3762,0.3781,1712000],["1977-08-15",0.3781,0.3818,0.3771,0.379,2139200],["1977-08-16",0.379,0.38,0.3762,0.3771,2662400],["1977-08-17",0.3771,0.3771,0.3743,0.3753,2294400],["1977-08-18",0.3753,0.3762,0.3734,0.3734,2302400],["1977-08-19",0.3734,0.3734,0.3621,0.364,5358400],["1977-08-22",0.364,0.3659,0.363,0.3649,3795200],["1977-08-23",0.3649,0.3706,0.3649,0.3659,5379200],["1977-08-24",0.3659,0.3668,0.363,0.363,2019200],["1977-08-25",0.3621,0.3621,0.3583,0.3593,2736000],["1977-08-26",0.3574,0.3574,0.3527,0.3555,3795200],["1977-08-29",0.3564,0.363,0.3564,0.363,2068800],["1977-08-30",0.363,0.3668,0.3612,0.363,1977600],["1977-08-31",0.363,0.3649,0.3583,0.3649,1371200],["1977-09-01",0.3649,0.3677,0.364,0.3649,1243200],["1977-09-02",0.3649,0.3687,0.3649,0.3668,3177600],["1977-09-06",0.3668,0.3706,0.3649,0.3696,2646400],["1977-09-07",0.3706,0.3753,0.3706,0.3743,2756800],["1977-09-08",0.3743,0.3762,0.3696,0.3706,3608000],["1977-09-09",0.3696,0.3696,0.3659,0.3677,4048000],["1977-09-12",0.3677,0.3677,0.3612,0.3649,4449600],["1977-09-13",0.3649,0.3668,0.3593,0.3621,2473600],["1977-09-14",0.3621,0.363,0.3593,0.363,2468800],["1977-09-15",0.363,0.3668,0.3621,0.3649,1876800],["1977-09-16",0.3649,0.3659,0.363,0.364,2160000],["1977-09-19",0.364,0.3668,0.363,0.3649,2894400],["1977-09-20",0.3649,0.3687,0.364,0.3668,3016000],["1977-09-21",0.3668,0.3696,0.3649,0.3649,2376000],["1977-09-22",0.364,0.364,0.3612,0.363,2523200],["1977-09-23",0.363,0.363,0.3602,0.3611,2088000],["1977-09-26",0.3612,0.3621,0.3583,0.3621,2006400],["1977-09-27",0.3621,0.364,0.3583,0.3602,2708800],["1977-09-28",0.3602,0.3621,0.3583,0.3611,1540800],["1977-09-29",0.3612,0.363,0.3602,0.363,1899200],["1977-09-30",0.363,0.3659,0.3612,0.363,2859200],["1977-10-03",0.363,0.3649,0.3612,0.364,1945600],["1977-10-04",0.364,0.3668,0.363,0.364,2648000],["1977-10-05",0.364,0.364,0.3602,0.3621,2580800],["1977-10-06",0.3621,0.3649,0.3621,0.364,1590400],["1977-10-07",0.364,0.3649,0.3612,0.3621,1262400],["1977-10-10",0.3621,0.3621,0.3602,0.3611,755200],["1977-10-11",0.3602,0.3602,0.3555,0.3564,2131200],["1977-10-12",0.3536,0.3536,0.347,0.3489,3678400],["1977-10-13",0.3489,0.3517,0.348,0.348,2796800],["1977-10-14",0.348,0.3517,0.348,0.3489,2598400],["1977-10-17",0.3489,0.3536,0.3461,0.3527,1793600],["1977-10-18",0.3527,0.3564,0.3508,0.3508,2264000],["1977-10-19",0.3508,0.3536,0.3489,0.3489,2046400],["1977-10-20",0.3489,0.3527,0.347,0.3517,1537600],["1977-10-21",0.3517,0.3536,0.3508,0.3527,1289600],["1977-10-24",0.3527,0.3527,0.3461,0.348,1680000],["1977-10-25",0.348,0.348,0.3442,0.347,2467200],["1977-10-26",0.347,0.3499,0.3452,0.3499,2180800],["1977-10-27",0.3499,0.3527,0.3489,0.3499,2166400],["1977-10-28",0.3499,0.3536,0.3489,0.3536,1025600],["1977-10-31",0.3536,0.3555,0.3527,0.3546,1004800],["1977-11-01",0.3546,0.3546,0.3508,0.3527,1289600],["1977-11-02",0.3527,0.3546,0.3517,0.3527,1753600],["1977-11-03",0.3527,0.3555,0.3527,0.3555,3118400],["1977-11-04",0.3612,0.3622,0.3574,0.3593,1894400],["1977-11-07",0.3593,0.3603,0.3565,0.3565,2155200],["1977-11-08",0.3565,0.3574,0.3536,0.3546,1220800],["1977-11-09",0.3546,0.3546,0.3517,0.3536,1056000],["1977-11-10",0.3546,0.3632,0.3546,0.3603,3193600],["1977-11-11",0.3698,0.3737,0.3698,0.3727,2321600],["1977-11-14",0.3727,0.3756,0.3698,0.3698,1705600],["1977-11-15",0.3698,0.3727,0.3679,0.3698,1385600],["1977-11-16",0.3698,0.3718,0.366,0.366,2446400],["1977-11-17",0.366,0.367,0.3641,0.3651,1860800],["1977-11-18",0.366,0.367,0.3641,0.3651,1860800],["1977-11-21",0.3651,0.366,0.3612,0.3612,2076800],["1977-11-22",0.3612,0.366,0.3612,0.3641,1625600],["1977-11-23",0.3641,0.3641,0.3622,0.3641,2011200],["1977-11-25",0.3641,0.3641,0.3612,0.3612,1110400],["1977-11-28",0.3612,0.3632,0.3603,0.3603,1864000],["1977-11-29",0.3603,0.3603,0.3526,0.3536,3764800],["1977-11-30",0.3536,0.3565,0.3517,0.3555,2110400],["1977-12-01",0.3555,0.3574,0.3517,0.3526,3209600],["1977-12-02",0.3517,0.3517,0.346,0.3479,3520000],["1977-12-05",0.3479,0.3498,0.344,0.3479,2100800],["1977-12-06",0.3479,0.3488,0.3431,0.345,3401600],["1977-12-07",0.345,0.3488,0.344,0.3479,2148800],["1977-12-08",0.3479,0.3546,0.3479,0.3536,2032000],["1977-12-09",0.3536,0.3584,0.3536,0.3574,2084800],["1977-12-12",0.3574,0.3622,0.3565,0.3603,3369600],["1977-12-13",0.3603,0.3603,0.3565,0.3584,2576000],["1977-12-14",0.3584,0.3593,0.3565,0.3574,2305600],["1977-12-15",0.3574,0.3584,0.3555,0.3565,2728000],["1977-12-16",0.3565,0.3593,0.3565,0.3565,1841600],["1977-12-19",0.3565,0.3584,0.3555,0.3574,1972800],["1977-12-20",0.3565,0.3565,0.3517,0.3536,3916800],["1977-12-21",0.3536,0.3555,0.3517,0.3546,5916800],["1977-12-22",0.3546,0.3584,0.3536,0.3546,3364800],["1977-12-23",0.3546,0.3584,0.3546,0.3574,2507200],["1977-12-27",0.3584,0.3641,0.3584,0.3641,2056000],["1977-12-28",0.3641,0.366,0.3622,0.3641,2934400],["1977-12-29",0.3641,0.366,0.3622,0.3651,2236800],["1977-12-30",0.3651,0.3689,0.3651,0.3679,1820800],["1978-01-03",0.367,0.367,0.3622,0.3622,3092800],["1978-01-04",0.3612,0.3612,0.3517,0.3546,8793600],["1978-01-05",0.3546,0.3574,0.3507,0.3517,2593600],["1978-01-06",0.3517,0.3546,0.346,0.3488,4259200],["1978-01-09",0.3488,0.3488,0.3402,0.3431,4043200],["1978-01-10",0.3431,0.345,0.3335,0.3335,3358400],["1978-01-11",0.3335,0.3383,0.3335,0.3373,3188800],["1978-01-12",0.3402,0.346,0.3402,0.3402,3460800],["1978-01-13",0.3402,0.3421,0.3383,0.3402,2052800],["1978-01-16",0.3402,0.3402,0.3364,0.3383,2654400],["1978-01-17",0.3383,0.3383,0.3316,0.3335,5289600],["1978-01-18",0.3335,0.3364,0.3316,0.3364,2830400],["1978-01-19",0.3364,0.3373,0.3335,0.3354,2593600],["1978-01-20",0.3354,0.3364,0.3335,0.3354,918400],["1978-01-23",0.3354,0.3364,0.3326,0.3335,2080000],["1978-01-24",0.3335,0.3354,0.3316,0.3326,1913600],["1978-01-25",0.3326,0.3354,0.3326,0.3354,2364800],["1978-01-26",0.3354,0.3354,0.3316,0.3316,3875200],["1978-01-27",0.3316,0.3393,0.3287,0.3345,3681600],["1978-01-30",0.3345,0.345,0.3345,0.344,2331200],["1978-01-31",0.344,0.3498,0.3431,0.3498,2105600],["1978-02-01",0.3498,0.3565,0.3479,0.3555,3771200],["1978-02-02",0.3555,0.3603,0.3555,0.3593,3468800],["1978-02-03",0.3558,0.3558,0.3461,0.3461,3595200],["1978-02-06",0.3461,0.349,0.3442,0.349,894400],["1978-02-07",0.35,0.3529,0.35,0.3529,1556800],["1978-02-08",0.3539,0.3617,0.3539,0.3549,2977600],["1978-02-09",0.3549,0.3568,0.35,0.351,1651200],["1978-02-10",0.351,0.3568,0.351,0.3539,1460800],["1978-02-13",0.3529,0.3529,0.35,0.35,1323200],["1978-02-14",0.35,0.35,0.3461,0.3461,1460800],["1978-02-15",0.3461,0.3471,0.3432,0.3451,1724800],["1978-02-16",0.3451,0.3461,0.3403,0.3422,2065600],["1978-02-17",0.3422,0.3451,0.3422,0.3442,1873600],["1978-02-21",0.3442,0.3471,0.3422,0.3461,1971200],["1978-02-22",0.3461,0.35,0.3461,0.3461,2206400],["1978-02-23",0.3461,0.35,0.3451,0.35,1969600],["1978-02-24",0.35,0.351,0.3481,0.35,3009600],["1978-02-27",0.35,0.3519,0.3451,0.3451,2443200],["1978-02-28",0.3432,0.3432,0.3403,0.3422,3795200],["1978-03-01",0.3422,0.3442,0.3403,0.3442,2361600],["1978-03-02",0.3442,0.3451,0.3432,0.3442,2208000],["1978-03-03",0.3442,0.3461,0.3432,0.3461,2332800],["1978-03-06",0.3461,0.3461,0.3432,0.3451,1238400],["1978-03-07",0.3451,0.3461,0.3432,0.3451,1923200],["1978-03-08",0.3451,0.3461,0.3442,0.3442,1732800],["1978-03-09",0.3442,0.3451,0.3403,0.3422,2483200],["1978-03-10",0.3422,0.349,0.3422,0.3481,3972800],["1978-03-13",0.351,0.3549,0.351,0.3529,3121600],["1978-03-14",0.3529,0.3529,0.35,0.3529,2352000],["1978-03-15",0.3529,0.3549,0.3481,0.3549,2673600],["1978-03-16",0.3539,0.3539,0.35,0.3519,2880000],["1978-03-17",0.3519,0.3597,0.35,0.3587,2308800],["1978-03-20",0.3587,0.3617,0.3587,0.3597,2241600],["1978-03-21",0.3597,0.3597,0.349,0.3519,3404800],["1978-03-22",0.3519,0.3549,0.35,0.3529,2137600],["1978-03-23",0.3529,0.3539,0.351,0.3519,1638400],["1978-03-27",0.3519,0.3519,0.35,0.35,1502400],["1978-03-28",0.35,0.3519,0.3471,0.3519,1556800],["1978-03-29",0.3519,0.3568,0.349,0.35,1419200],["1978-03-30",0.35,0.351,0.3481,0.349,1747200],["1978-03-31",0.349,0.349,0.3471,0.3471,2886400],["1978-04-03",0.3471,0.3471,0.3422,0.3461,2558400],["1978-04-04",0.3461,0.3481,0.3442,0.3481,1867200],["1978-04-05",0.3481,0.3549,0.3461,0.351,1739200],["1978-04-06",0.351,0.3549,0.349,0.35,2401600],["1978-04-07",0.35,0.3519,0.3481,0.351,3556800],["1978-04-10",0.351,0.3539,0.35,0.3539,2718400],["1978-04-11",0.3539,0.3539,0.35,0.3529,2705600],["1978-04-12",0.3529,0.3549,0.35,0.351,3292800],["1978-04-13",0.351,0.3539,0.35,0.3539,2782400],["1978-04-14",0.3558,0.3646,0.3558,0.3636,3976000],["1978-04-17",0.3675,0.3733,0.3675,0.3675,5790400],["1978-04-18",0.3675,0.3675,0.3617,0.3626,4908800],["1978-04-19",0.3626,0.3665,0.3626,0.3665,2932800],["1978-04-20",0.3665,0.3724,0.3656,0.3665,3996800],["1978-04-21",0.3665,0.3685,0.3636,0.3665,2929600],["1978-04-24",0.3665,0.3704,0.3665,0.3704,2801600],["1978-04-25",0.3733,0.3782,0.3733,0.3743,5052800],["1978-04-26",0.3743,0.3762,0.3665,0.3743,4472000],["1978-04-27",0.3724,0.3724,0.3656,0.3656,3355200],["1978-04-28",0.3656,0.3665,0.3626,0.3665,3512000],["1978-05-01",0.3675,0.3733,0.3675,0.3714,2504000],["1978-05-02",0.3714,0.3733,0.3694,0.3724,2657600],["1978-05-03",0.3724,0.3743,0.3694,0.3704,3257600],["1978-05-04",0.3685,0.3685,0.3626,0.3685,3672000],["1978-05-05",0.3685,0.3801,0.3685,0.3782,7344000],["1978-05-08",0.3811,0.3869,0.3811,0.3821,4184000],["1978-05-09",0.3805,0.3805,0.3736,0.3785,6336000],["1978-05-10",0.3785,0.3795,0.3756,0.3756,2451200],["1978-05-11",0.3765,0.3795,0.3765,0.3795,2115200],["1978-05-12",0.3795,0.3854,0.3795,0.3795,2998400],["1978-05-15",0.3795,0.3825,0.3785,0.3805,2313600],["1978-05-16",0.3805,0.3825,0.3785,0.3795,4214400],["1978-05-17",0.3795,0.3825,0.3785,0.3815,2667200],["1978-05-18",0.3805,0.3805,0.3756,0.3765,3056000],["1978-05-19",0.3765,0.3785,0.3736,0.3756,2076800],["1978-05-22",0.3756,0.3805,0.3756,0.3785,1897600],["1978-05-23",0.3785,0.3785,0.3746,0.3756,2659200],["1978-05-24",0.3756,0.3756,0.3706,0.3726,2465600],["1978-05-25",0.3726,0.3736,0.3677,0.3686,2644800],["1978-05-26",0.3686,0.3696,0.3667,0.3677,1620800],["1978-05-30",0.3677,0.3726,0.3667,0.3716,1307200],["1978-05-31",0.3716,0.3746,0.3686,0.3696,2398400],["1978-06-01",0.3696,0.3716,0.3686,0.3686,2833600],["1978-06-02",0.3686,0.3706,0.3677,0.3696,2201600],["1978-06-05",0.3696,0.3736,0.3696,0.3736,2688000],["1978-06-06",0.3736,0.3785,0.3726,0.3736,2841600],["1978-06-07",0.3736,0.3756,0.3696,0.3736,3092800],["1978-06-08",0.3736,0.3746,0.3716,0.3726,2710400],["1978-06-09",0.3726,0.3736,0.3686,0.3706,2744000],["1978-06-12",0.3706,0.3726,0.3677,0.3686,4643200],["1978-06-13",0.3686,0.3726,0.3657,0.3716,3076800],["1978-06-14",0.3716,0.3765,0.3657,0.3667,6686400],["1978-06-15",0.3647,0.3647,0.3597,0.3607,3196800],["1978-06-16",0.3607,0.3607,0.3568,0.3568,2875200],["1978-06-19",0.3558,0.3558,0.3518,0.3558,2451200],["1978-06-20",0.3558,0.3558,0.3518,0.3538,3128000],["1978-06-21",0.3538,0.3538,0.3508,0.3528,2580800],["1978-06-22",0.3528,0.3538,0.3489,0.3518,2771200],["1978-06-23",0.3518,0.3538,0.3479,0.3479,2345600],["1978-06-26",0.3479,0.3499,0.342,0.3449,3604800],["1978-06-27",0.3449,0.3469,0.342,0.3469,3169600],["1978-06-28",0.3469,0.3479,0.3459,0.3479,1881600],["1978-06-29",0.3479,0.3499,0.3459,0.3469,3137600],["1978-06-30",0.3469,0.3479,0.3439,0.3469,2158400],["1978-07-03",0.3469,0.3528,0.3429,0.3459,1139200],["1978-07-05",0.3459,0.3459,0.342,0.3439,3044800],["1978-07-06",0.3439,0.3459,0.3429,0.3449,3649600],["1978-07-07",0.3449,0.3508,0.34,0.3489,3083200],["1978-07-10",0.3489,0.3518,0.3489,0.3489,1964800],["1978-07-11",0.3499,0.3597,0.3499,0.3568,3894400],["1978-07-12",0.3568,0.3617,0.3528,0.3558,4697600],["1978-07-13",0.3558,0.3558,0.3518,0.3548,2196800],["1978-07-14",0.3548,0.3597,0.3538,0.3578,3364800],["1978-07-17",0.3588,0.3627,0.3588,0.3597,2513600],["1978-07-18",0.3588,0.3588,0.3528,0.3528,3147200],["1978-07-19",0.3528,0.3578,0.3518,0.3578,1948800],["1978-07-20",0.3578,0.3627,0.3538,0.3558,8713600],["1978-07-21",0.3558,0.3568,0.3538,0.3558,1878400],["1978-07-24",0.3548,0.3548,0.3508,0.3528,2184000],["1978-07-25",0.3528,0.3568,0.3518,0.3568,4296000],["1978-07-26",0.3568,0.3617,0.3568,0.3597,4073600],["1978-07-27",0.3607,0.3667,0.3607,0.3627,4148800],["1978-07-28",0.3627,0.3667,0.3607,0.3657,2342400],["1978-07-31",0.3657,0.3686,0.3657,0.3677,3337600],["1978-08-01",0.3677,0.3706,0.3657,0.3686,3265600],["1978-08-02",0.3686,0.3845,0.3657,0.3845,5014400],["1978-08-03",0.3845,0.3874,0.3785,0.3785,6491200],["1978-08-04",0.3785,0.3835,0.3657,0.3805,4054400],["1978-08-07",0.3805,0.3845,0.3785,0.3795,2520000],["1978-08-08",0.3823,0.3823,0.3773,0.3793,2603200],["1978-08-09",0.3803,0.3843,0.3803,0.3803,4835200],["1978-08-10",0.3803,0.3803,0.3713,0.3733,3395200],["1978-08-11",0.3733,0.3783,0.3692,0.3753,4193600],["1978-08-14",0.3813,0.3853,0.3813,0.3833,2763200],["1978-08-15",0.3833,0.3853,0.3813,0.3843,2430400],["1978-08-16",0.3853,0.3904,0.3853,0.3884,3251200],["1978-08-17",0.3884,0.3924,0.3843,0.3864,3652800],["1978-08-18",0.3864,0.3884,0.3843,0.3853,2854400],["1978-08-21",0.3853,0.3904,0.3843,0.3884,2337600],["1978-08-22",0.3884,0.3924,0.3864,0.3914,3155200],["1978-08-23",0.3924,0.3964,0.3924,0.3944,5232000],["1978-08-24",0.3944,0.3984,0.3924,0.3954,4884800],["1978-08-25",0.3984,0.4045,0.3984,0.4014,4998400],["1978-08-28",0.4014,0.4014,0.3984,0.4014,2584000],["1978-08-29",0.4004,0.4004,0.3974,0.3994,2708800],["1978-08-30",0.3994,0.4035,0.3974,0.3974,2857600],["1978-08-31",0.3974,0.4004,0.3964,0.3974,1467200],["1978-09-01",0.3974,0.4045,0.3964,0.4045,3382400],["1978-09-05",0.4055,0.4105,0.4055,0.4095,3918400],["1978-09-06",0.4105,0.4185,0.4105,0.4165,4464000],["1978-09-07",0.4165,0.4175,0.4115,0.4115,2371200],["1978-09-08",0.4135,0.4175,0.4135,0.4165,2291200],["1978-09-11",0.4165,0.4246,0.4155,0.4165,4851200],["1978-09-12",0.4185,0.4236,0.4185,0.4236,3579200],["1978-09-13",0.4236,0.4266,0.4185,0.4196,4332800],["1978-09-14",0.4196,0.4196,0.4075,0.4075,2819200],["1978-09-15",0.4075,0.4075,0.4035,0.4055,2689600],["1978-09-18",0.4055,0.4105,0.4024,0.4045,2488000],["1978-09-19",0.4045,0.4075,0.4045,0.4055,2128000],["1978-09-20",0.4055,0.4085,0.4004,0.4004,3329600],["1978-09-21",0.4004,0.4045,0.4004,0.4045,3004800],["1978-09-22",0.4045,0.4075,0.4045,0.4055,2182400],["1978-09-25",0.4055,0.4105,0.4055,0.4095,1504000],["1978-09-26",0.4105,0.4185,0.4105,0.4155,5273600],["1978-09-27",0.4155,0.4185,0.4125,0.4135,5092800],["1978-09-28",0.4135,0.4165,0.4125,0.4165,2288000],["1978-09-29",0.4175,0.4216,0.4175,0.4175,5430400],["1978-10-02",0.4196,0.4226,0.4196,0.4196,2888000],["1978-10-03",0.4196,0.4226,0.4196,0.4196,2091200],["1978-10-04",0.4196,0.4196,0.4155,0.4196,3024000],["1978-10-05",0.4196,0.4226,0.4175,0.4196,2262400],["1978-10-06",0.4196,0.4256,0.4175,0.4226,3505600],["1978-10-09",0.4226,0.4316,0.4206,0.4246,2300800],["1978-10-10",0.4246,0.4246,0.4216,0.4226,2241600],["1978-10-11",0.4226,0.4266,0.4206,0.4266,2635200],["1978-10-12",0.4266,0.4266,0.4206,0.4216,4011200],["1978-10-13",0.4216,0.4236,0.4206,0.4226,1582400],["1978-10-16",0.4216,0.4216,0.4155,0.4155,2377600],["1978-10-17",0.4125,0.4125,0.4075,0.4085,2838400],["1978-10-18",0.4085,0.4095,0.4045,0.4055,3038400],["1978-10-19",0.4055,0.4095,0.4045,0.4045,2182400],["1978-10-20",0.4045,0.4045,0.4004,0.4014,6219200],["1978-10-23",0.3974,0.3974,0.3894,0.3974,4403200],["1978-10-24",0.3974,0.4014,0.3954,0.3964,3441600],["1978-10-25",0.3964,0.4014,0.3934,0.4004,2420800],["1978-10-26",0.4004,0.4014,0.3984,0.4004,2500800],["1978-10-27",0.3994,0.3994,0.3934,0.3944,3886400],["1978-10-30",0.3944,0.3964,0.3823,0.3964,3708800],["1978-10-31",0.3964,0.3974,0.3864,0.3864,3451200],["1978-11-01",0.3914,0.4014,0.3914,0.4014,4657600],["1978-11-02",0.4014,0.4035,0.3974,0.4035,3878400],["1978-11-03",0.4035,0.4256,0.4014,0.4246,5492800],["1978-11-06",0.4172,0.4172,0.4039,0.4039,4147200],["1978-11-07",0.4029,0.4029,0.3968,0.3968,2137600],["1978-11-08",0.3968,0.4029,0.3927,0.4029,2710400],["1978-11-09",0.4029,0.4111,0.4029,0.4039,3232000],["1978-11-10",0.4039,0.4111,0.4019,0.408,1870400],["1978-11-13",0.408,0.408,0.3978,0.3988,2046400],["1978-11-14",0.3988,0.4009,0.3947,0.3978,2382400],["1978-11-15",0.3978,0.4019,0.3968,0.3978,1673600],["1978-11-16",0.3998,0.405,0.3998,0.405,2419200],["1978-11-17",0.405,0.4111,0.405,0.4101,2334400],["1978-11-20",0.4101,0.4131,0.4101,0.4101,6734400],["1978-11-21",0.4101,0.4131,0.409,0.409,2398400],["1978-11-22",0.409,0.4121,0.408,0.4111,1497600],["1978-11-24",0.4111,0.4142,0.4101,0.4121,1430400],["1978-11-27",0.4121,0.4131,0.4101,0.4101,1248000],["1978-11-28",0.4101,0.4121,0.408,0.408,3449600],["1978-11-29",0.407,0.407,0.4009,0.4009,3236800],["1978-11-30",0.4009,0.4029,0.3988,0.4019,1889600],["1978-12-01",0.406,0.4101,0.406,0.409,2811200],["1978-12-04",0.409,0.4131,0.408,0.4101,2894400],["1978-12-05",0.4101,0.4131,0.409,0.4121,2020800],["1978-12-06",0.4131,0.4172,0.4131,0.4152,2756800],["1978-12-07",0.4121,0.4121,0.408,0.409,3547200],["1978-12-08",0.409,0.409,0.406,0.406,1966400],["1978-12-11",0.406,0.4101,0.406,0.4101,3737600],["1978-12-12",0.4101,0.4101,0.4029,0.406,1865600],["1978-12-13",0.406,0.409,0.4039,0.406,1694400],["1978-12-14",0.406,0.408,0.4039,0.407,1566400],["1978-12-15",0.407,0.408,0.405,0.408,2608000],["1978-12-18",0.4019,0.4019,0.3978,0.3998,2625600],["1978-12-19",0.4009,0.409,0.4009,0.4039,2547200],["1978-12-20",0.4039,0.4039,0.4009,0.4009,2728000],["1978-12-21",0.4009,0.4039,0.3968,0.3968,3107200],["1978-12-22",0.3988,0.4029,0.3988,0.4029,3180800],["1978-12-26",0.4029,0.4029,0.4009,0.4019,2196800],["1978-12-27",0.4019,0.4039,0.4009,0.4019,2940800],["1978-12-28",0.4019,0.405,0.4009,0.4009,3096000],["1978-12-29",0.4009,0.405,0.4009,0.4019,1496000],["1979-01-02",0.4019,0.4029,0.3998,0.4029,2553600],["1979-01-03",0.4029,0.407,0.4019,0.405,2051200],["1979-01-04",0.407,0.4121,0.407,0.4101,4379200],["1979-01-05",0.4101,0.4142,0.408,0.4121,3800000],["1979-01-08",0.4111,0.4111,0.408,0.4101,2380800],["1979-01-09",0.4101,0.4142,0.409,0.4111,2609600],["1979-01-10",0.4111,0.4111,0.405,0.406,1952000],["1979-01-11",0.406,0.406,0.4009,0.406,2280000],["1979-01-12",0.406,0.4101,0.405,0.405,2414400],["1979-01-15",0.405,0.408,0.405,0.406,2068800],["1979-01-16",0.406,0.407,0.4029,0.4029,2192000],["1979-01-17",0.4029,0.408,0.3988,0.4029,2849600],["1979-01-18",0.4029,0.406,0.4009,0.4009,2083200],["1979-01-19",0.4009,0.405,0.4009,0.4019,1843200],["1979-01-22",0.4019,0.4039,0.3998,0.4029,2230400],["1979-01-23",0.4029,0.408,0.4019,0.407,2476800],["1979-01-24",0.407,0.408,0.4039,0.406,2068800],["1979-01-25",0.408,0.4142,0.408,0.4131,3027200],["1979-01-26",0.4152,0.4203,0.4152,0.4193,3918400],["1979-01-29",0.4193,0.4223,0.4182,0.4182,2420800],["1979-01-30",0.4182,0.4234,0.4182,0.4203,2816000],["1979-01-31",0.4203,0.4223,0.4162,0.4182,5182400],["1979-02-01",0.4182,0.4193,0.4152,0.4182,4272000],["1979-02-02",0.4182,0.4193,0.4162,0.4172,3281600],["1979-02-05",0.4112,0.4112,0.407,0.407,3188800],["1979-02-06",0.4091,0.4143,0.4091,0.4122,2595200],["1979-02-07",0.4122,0.4143,0.4112,0.4143,3320000],["1979-02-08",0.4143,0.4174,0.4133,0.4164,2976000],["1979-02-09",0.4174,0.4237,0.4174,0.4206,3259200],["1979-02-12",0.4206,0.4206,0.4185,0.4206,3444800],["1979-02-13",0.4226,0.4268,0.4226,0.4237,2865600],["1979-02-14",0.4237,0.4268,0.4226,0.4237,2732800],["1979-02-15",0.4226,0.4226,0.4206,0.4216,1828800],["1979-02-16",0.4216,0.4258,0.4206,0.4226,3406400],["1979-02-20",0.4226,0.4258,0.4226,0.4258,2177600],["1979-02-21",0.4258,0.4289,0.4247,0.4268,3336000],["1979-02-22",0.4268,0.4268,0.4206,0.4206,4603200],["1979-02-23",0.4206,0.4206,0.4174,0.4195,2376000],["1979-02-26",0.4195,0.4206,0.4174,0.4206,2352000],["1979-02-27",0.4195,0.4195,0.4133,0.4143,2804800],["1979-02-28",0.4133,0.4133,0.4091,0.4101,2249600],["1979-03-01",0.4153,0.4153,0.4112,0.4153,3041600],["1979-03-02",0.4153,0.4174,0.4112,0.4164,2731200],["1979-03-05",0.4185,0.4237,0.4185,0.4216,2907200],["1979-03-06",0.4247,0.4268,0.4247,0.4258,2622400],["1979-03-07",0.4258,0.4341,0.4258,0.4299,3435200],["1979-03-08",0.4299,0.4341,0.4299,0.4341,3862400],["1979-03-09",0.4341,0.4393,0.4341,0.4351,5923200],["1979-03-12",0.4351,0.4372,0.4341,0.4372,3193600],["1979-03-13",0.4393,0.4466,0.4393,0.4414,9777600],["1979-03-14",0.4414,0.4476,0.4414,0.4435,4627200],["1979-03-15",0.4435,0.4466,0.4414,0.4435,4145600],["1979-03-16",0.4435,0.4507,0.4435,0.4497,5584000],["1979-03-19",0.4497,0.457,0.4455,0.4476,7980800],["1979-03-20",0.4476,0.4507,0.4455,0.4497,8046400],["1979-03-21",0.4497,0.4497,0.4414,0.4466,6337600],["1979-03-22",0.4466,0.4497,0.4414,0.4414,3252800],["1979-03-23",0.4414,0.4414,0.433,0.433,4884800],["1979-03-26",0.433,0.4372,0.432,0.4362,2721600],["1979-03-27",0.4362,0.4403,0.4341,0.4403,2953600],["1979-03-28",0.4403,0.4424,0.4382,0.4403,4390400],["1979-03-29",0.4403,0.4424,0.4382,0.4382,1982400],["1979-03-30",0.4382,0.4403,0.4372,0.4393,2190400],["1979-04-02",0.4382,0.4382,0.4341,0.4382,3017600],["1979-04-03",0.4382,0.4435,0.4351,0.4435,2656000],["1979-04-04",0.4435,0.4476,0.4435,0.4435,3556800],["1979-04-05",0.4435,0.4497,0.4435,0.4497,2790400],["1979-04-06",0.4497,0.457,0.4476,0.4487,3683200],["1979-04-09",0.4487,0.4487,0.4435,0.4455,2369600],["1979-04-10",0.4455,0.4507,0.4455,0.4455,2804800],["1979-04-11",0.4455,0.4497,0.4445,0.4455,4443200],["1979-04-12",0.4455,0.4466,0.4424,0.4445,2320000],["1979-04-16",0.4414,0.4414,0.4372,0.4372,3593600],["1979-04-17",0.4372,0.4393,0.4351,0.4351,2124800],["1979-04-18",0.4351,0.4382,0.4351,0.4372,1888000],["1979-04-19",0.4372,0.4382,0.433,0.433,2211200],["1979-04-20",0.433,0.4341,0.431,0.432,2270400],["1979-04-23",0.433,0.4382,0.433,0.4351,2217600],["1979-04-24",0.4362,0.4445,0.4362,0.4424,3921600],["1979-04-25",0.4424,0.4487,0.4424,0.4455,2406400],["1979-04-26",0.4455,0.4487,0.4435,0.4435,2936000],["1979-04-27",0.4435,0.4435,0.4414,0.4424,1926400],["1979-04-30",0.4424,0.4455,0.4424,0.4424,2374400],["1979-05-01",0.4424,0.4435,0.4424,0.4424,1564800],["1979-05-02",0.4435,0.4497,0.4435,0.4497,2211200],["1979-05-03",0.4497,0.4528,0.4487,0.4497,3092800],["1979-05-04",0.4497,0.4507,0.4435,0.4445,1937600],["1979-05-07",0.4424,0.4424,0.4372,0.4372,2252800],["1979-05-08",0.4332,0.4332,0.4237,0.4332,3155200],["1979-05-09",0.4332,0.4342,0.4289,0.4311,2456000],["1979-05-10",0.4311,0.4321,0.4279,0.4279,2054400],["1979-05-11",0.4279,0.4279,0.4258,0.4268,1969600],["1979-05-14",0.4258,0.4258,0.4205,0.4205,4030400],["1979-05-15",0.4205,0.4226,0.4173,0.4184,3163200],["1979-05-16",0.4184,0.4205,0.4162,0.4194,2467200],["1979-05-17",0.4215,0.4321,0.4215,0.4321,2484800],["1979-05-18",0.4321,0.4491,0.4289,0.4395,4084800],["1979-05-21",0.4395,0.4417,0.4364,0.4406,2646400],["1979-05-22",0.4406,0.4427,0.4395,0.4417,3792000],["1979-05-23",0.4417,0.4438,0.4332,0.4353,3353600],["1979-05-24",0.4311,0.4311,0.4289,0.4289,2438400],["1979-05-25",0.4289,0.4311,0.4268,0.4311,2156800],["1979-05-29",0.4311,0.4332,0.4279,0.4289,2356800],["1979-05-30",0.4289,0.43,0.4237,0.4237,1934400],["1979-05-31",0.4226,0.4226,0.4194,0.4215,3128000],["1979-06-01",0.4215,0.4237,0.4194,0.4205,1870400],["1979-06-04",0.4205,0.4268,0.4205,0.4268,2737600],["1979-06-05",0.4268,0.4342,0.4268,0.4311,2467200],["1979-06-06",0.4353,0.4417,0.4353,0.4406,3897600],["1979-06-07",0.4406,0.4459,0.4395,0.4395,4112000],["1979-06-08",0.4395,0.4417,0.4353,0.4364,3811200],["1979-06-11",0.4364,0.4395,0.4364,0.4395,4601600],["1979-06-12",0.4395,0.4438,0.4385,0.4385,3814400],["1979-06-13",0.4385,0.4395,0.4237,0.4237,5176000],["1979-06-14",0.4237,0.4332,0.4194,0.4247,3670400],["1979-06-15",0.4247,0.43,0.4247,0.4268,2438400],["1979-06-18",0.4289,0.4332,0.4289,0.4289,3184000],["1979-06-19",0.43,0.4342,0.43,0.4321,3542400],["1979-06-20",0.4321,0.4342,0.43,0.4332,3585600],["1979-06-21",0.4332,0.4374,0.4332,0.4364,2224000],["1979-06-22",0.4374,0.4406,0.4374,0.4395,2184000],["1979-06-25",0.4395,0.4395,0.4374,0.4374,2968000],["1979-06-26",0.4395,0.4438,0.4395,0.4417,3086400],["1979-06-27",0.4417,0.4459,0.4406,0.4427,2388800],["1979-06-28",0.4427,0.4522,0.4417,0.4512,4393600],["1979-06-29",0.4512,0.4565,0.4501,0.4565,4859200],["1979-07-02",0.4565,0.4565,0.4544,0.4565,4374400],["1979-07-03",0.4533,0.4533,0.4491,0.4501,3720000],["1979-07-05",0.4544,0.4575,0.4544,0.4575,5257600],["1979-07-06",0.4575,0.4618,0.4575,0.4607,4560000],["1979-07-09",0.4639,0.4692,0.4639,0.4681,3828800],["1979-07-10",0.4681,0.4724,0.4681,0.4713,4446400],["1979-07-11",0.4713,0.4724,0.4575,0.4575,5067200],["1979-07-12",0.4575,0.4575,0.4501,0.4512,3016000],["1979-07-13",0.4512,0.4565,0.4501,0.4522,5248000],["1979-07-16",0.4522,0.4554,0.4522,0.4522,3057600],["1979-07-17",0.4522,0.4544,0.4522,0.4522,2377600],["1979-07-18",0.4522,0.4522,0.4237,0.4501,3969600],["1979-07-19",0.4501,0.4533,0.4448,0.4448,4112000],["1979-07-20",0.4448,0.4459,0.4417,0.4448,3201600],["1979-07-23",0.4438,0.4438,0.4364,0.4395,4044800],["1979-07-24",0.4406,0.447,0.4406,0.447,1777600],["1979-07-25",0.447,0.4628,0.4459,0.4628,5579200],["1979-07-26",0.4618,0.4618,0.4586,0.4607,2796800],["1979-07-27",0.4607,0.466,0.4575,0.466,3649600],["1979-07-30",0.466,0.466,0.4628,0.465,1774400],["1979-07-31",0.465,0.465,0.4607,0.4639,2526400],["1979-08-01",0.4639,0.465,0.4607,0.465,2755200],["1979-08-02",0.465,0.466,0.4628,0.4628,3558400],["1979-08-03",0.4628,0.4628,0.4586,0.4618,6462400],["1979-08-06",0.4618,0.4639,0.4586,0.4639,4008000],["1979-08-07",0.4725,0.4725,0.4639,0.4661,4254400],["1979-08-08",0.4661,0.4671,0.4628,0.4628,5521600],["1979-08-09",0.4628,0.465,0.4585,0.4596,5291200],["1979-08-10",0.4596,0.4596,0.4553,0.4563,5011200],["1979-08-13",0.4574,0.4661,0.4574,0.4661,3652800],["1979-08-14",0.4661,0.4671,0.4628,0.4671,4652800],["1979-08-15",0.4661,0.4661,0.4628,0.465,2099200],["1979-08-16",0.465,0.4661,0.4607,0.4607,3651200],["1979-08-17",0.4607,0.4661,0.4585,0.4639,2739200],["1979-08-20",0.4639,0.4671,0.4639,0.4671,2107200],["1979-08-21",0.4671,0.4704,0.4671,0.4693,2032000],["1979-08-22",0.4693,0.4736,0.4671,0.4725,3164800],["1979-08-23",0.4725,0.4758,0.4725,0.4736,5804800],["1979-08-24",0.4736,0.4768,0.4715,0.4758,2712000],["1979-08-27",0.479,0.4898,0.479,0.4876,5710400],["1979-08-28",0.4887,0.4909,0.4887,0.4909,2584000],["1979-08-29",0.4909,0.4909,0.4887,0.4909,3171200],["1979-08-30",0.4909,0.4919,0.4866,0.4876,1900800],["1979-08-31",0.4876,0.4898,0.4812,0.4844,2612800],["1979-09-04",0.4844,0.4844,0.4725,0.4725,3881600],["1979-09-05",0.4725,0.4725,0.4661,0.4715,4924800],["1979-09-06",0.4747,0.479,0.4747,0.4768,2790400],["1979-09-07",0.4768,0.4919,0.4768,0.4919,3480000],["1979-09-10",0.4919,0.4952,0.4909,0.4952,4571200],["1979-09-11",0.4952,0.4963,0.4876,0.4919,4382400],["1979-09-12",0.4919,0.493,0.4876,0.4887,2694400],["1979-09-13",0.4876,0.4876,0.4812,0.4844,2760000],["1979-09-14",0.4844,0.4952,0.4833,0.493,4732800],["1979-09-17",0.4941,0.4995,0.4941,0.4941,2819200],["1979-09-18",0.4941,0.4941,0.4898,0.4919,2305600],["1979-09-19",0.4919,0.4952,0.4919,0.4952,2473600],["1979-09-20",0.4952,0.5168,0.493,0.5168,4478400],["1979-09-21",0.5168,0.52,0.5081,0.5081,4628800],["1979-09-24",0.5081,0.5103,0.506,0.506,2910400],["1979-09-25",0.5049,0.5049,0.5006,0.5049,3116800],["1979-09-26",0.5071,0.5146,0.5071,0.5103,2665600],["1979-09-27",0.5103,0.5124,0.5071,0.5124,2982400],["1979-09-28",0.5124,0.5168,0.5071,0.5092,3961600],["1979-10-01",0.5081,0.5081,0.5017,0.5027,2595200],["1979-10-02",0.5027,0.5049,0.4984,0.5038,3009600],["1979-10-03",0.5027,0.5027,0.4995,0.4995,3278400],["1979-10-04",0.4995,0.4995,0.4952,0.4973,3545600],["1979-10-05",0.4995,0.5189,0.4995,0.5157,7038400],["1979-10-08",0.5178,0.5286,0.5178,0.52,5656000],["1979-10-09",0.5168,0.5168,0.506,0.5071,4155200],["1979-10-10",0.5017,0.5017,0.4812,0.5017,7729600],["1979-10-11",0.5017,0.5038,0.4919,0.4984,4222400],["1979-10-12",0.4984,0.5027,0.4887,0.4909,3782400],["1979-10-15",0.4909,0.4909,0.4876,0.4898,2761600],["1979-10-16",0.4898,0.4952,0.4898,0.4898,3560000],["1979-10-17",0.4898,0.5006,0.4898,0.4941,4155200],["1979-10-18",0.4952,0.5049,0.4952,0.5017,3193600],["1979-10-19",0.4952,0.5006,0.4952,0.4952,2944000],["1979-10-22",0.4919,0.4919,0.4855,0.4876,4462400],["1979-10-23",0.4876,0.4876,0.4758,0.479,4816000],["1979-10-24",0.479,0.4866,0.4747,0.4833,4246400],["1979-10-25",0.4833,0.4887,0.4801,0.4812,2136000],["1979-10-26",0.4812,0.4866,0.4801,0.4855,3960000],["1979-10-29",0.4887,0.493,0.4887,0.4898,4169600],["1979-10-30",0.4898,0.5027,0.4866,0.5006,2835200],["1979-10-31",0.5006,0.5038,0.4952,0.4963,3902400],["1979-11-01",0.4963,0.5038,0.4941,0.5027,3363200],["1979-11-02",0.5091,0.5091,0.5047,0.508,2409600],["1979-11-05",0.508,0.5091,0.5025,0.5025,2934400],["1979-11-06",0.5025,0.5036,0.5003,0.5014,1672000],["1979-11-07",0.4981,0.4981,0.4926,0.4948,2977600],["1979-11-08",0.4904,0.4948,0.4904,0.4915,3072000],["1979-11-09",0.4948,0.4992,0.4948,0.4981,1571200],["1979-11-12",0.4992,0.5179,0.4992,0.5179,2016000],["1979-11-13",0.5179,0.519,0.508,0.5091,1934400],["1979-11-14",0.5091,0.5102,0.5036,0.5058,4235200],["1979-11-15",0.5091,0.519,0.5091,0.5146,3483200],["1979-11-16",0.5146,0.5157,0.5113,0.5124,2321600],["1979-11-19",0.5124,0.5157,0.5102,0.5135,3408000],["1979-11-20",0.5135,0.5157,0.5069,0.508,3686400],["1979-11-21",0.5069,0.5069,0.5003,0.5003,5929600],["1979-11-23",0.5003,0.5036,0.4992,0.4992,1500800],["1979-11-26",0.4992,0.508,0.4992,0.5036,4708800],["1979-11-27",0.5025,0.5025,0.4948,0.5003,7118400],["1979-11-28",0.5003,0.5091,0.4992,0.5069,2377600],["1979-11-29",0.5102,0.5124,0.5102,0.5113,2395200],["1979-11-30",0.5113,0.5124,0.5069,0.5102,2529600],["1979-12-03",0.5091,0.5091,0.5025,0.5047,2772800],["1979-12-04",0.5047,0.5102,0.5047,0.5091,3465600],["1979-12-05",0.5091,0.5124,0.5047,0.5058,3212800],["1979-12-06",0.5058,0.5091,0.5036,0.5069,2537600],["1979-12-07",0.5069,0.5091,0.4937,0.5003,7452800],["1979-12-10",0.5003,0.5003,0.4959,0.4959,6544000],["1979-12-11",0.4959,0.5003,0.4948,0.4992,4110400],["1979-12-12",0.4992,0.4992,0.4948,0.4948,4352000],["1979-12-13",0.4948,0.4981,0.4915,0.497,4392000],["1979-12-14",0.497,0.4981,0.4948,0.4959,6556800],["1979-12-17",0.4959,0.5025,0.4926,0.5014,8840000],["1979-12-18",0.5014,0.5047,0.4981,0.4992,7627200],["1979-12-19",0.497,0.497,0.4937,0.4948,5307200],["1979-12-20",0.4948,0.4948,0.4871,0.4871,4526400],["1979-12-21",0.4871,0.4882,0.4827,0.4827,6150400],["1979-12-24",0.4827,0.4849,0.4816,0.4827,1844800],["1979-12-26",0.4827,0.4882,0.4827,0.4849,3304000],["1979-12-27",0.4849,0.486,0.4838,0.486,2768000],["1979-12-28",0.486,0.4871,0.4838,0.486,3614400],["1979-12-31",0.486,0.4871,0.4838,0.4849,2080000],["1980-01-02",0.4849,0.486,0.4717,0.4739,6622400],["1980-01-03",0.4673,0.4673,0.4574,0.4618,7222400],["1980-01-04",0.4618,0.4684,0.4618,0.4662,4780800],["1980-01-07",0.4662,0.4728,0.4629,0.464,8331200],["1980-01-08",0.464,0.4684,0.4607,0.4673,8048000],["1980-01-09",0.4673,0.4706,0.4607,0.4629,9168000],["1980-01-10",0.4629,0.4651,0.4585,0.4618,7560000],["1980-01-11",0.4618,0.4629,0.4585,0.4607,7094400],["1980-01-14",0.4618,0.4673,0.4618,0.4673,10396800],["1980-01-15",0.4673,0.4805,0.4662,0.4794,6331200],["1980-01-16",0.4827,0.4948,0.4827,0.4838,8476800],["1980-01-17",0.4838,0.4904,0.4838,0.4871,6035200],["1980-01-18",0.4871,0.4915,0.486,0.486,4153600],["1980-01-21",0.4882,0.4937,0.4882,0.4904,6017600],["1980-01-22",0.4904,0.4959,0.4904,0.4926,6196800],["1980-01-23",0.4926,0.5113,0.4893,0.5113,5747200],["1980-01-24",0.5135,0.5212,0.5135,0.5168,6774400],["1980-01-25",0.5157,0.5157,0.5102,0.5102,5083200],["1980-01-28",0.5102,0.53,0.5102,0.5245,5344000],["1980-01-29",0.5245,0.5289,0.5179,0.5245,6707200],["1980-01-30",0.5245,0.5355,0.5223,0.5355,5769600],["1980-01-31",0.5355,0.5575,0.5355,0.5355,11438400],["1980-02-01",0.5355,0.5564,0.5333,0.5553,7140800],["1980-02-04",0.5638,0.5638,0.547,0.5481,9422400],["1980-02-05",0.5481,0.5504,0.5425,0.5459,5499200],["1980-02-06",0.5481,0.5627,0.5481,0.5627,5908800],["1980-02-07",0.5672,0.5806,0.5672,0.5761,12708800],["1980-02-08",0.5761,0.5952,0.5739,0.5941,7692800],["1980-02-11",0.5941,0.6019,0.593,0.5952,10456000],["1980-02-12",0.5952,0.5963,0.584,0.5963,5816000],["1980-02-13",0.5963,0.6053,0.575,0.5997,6456000],["1980-02-14",0.5997,0.6064,0.5806,0.5818,6931200],["1980-02-15",0.5806,0.5806,0.5705,0.5739,4710400],["1980-02-19",0.5683,0.5683,0.5571,0.5638,5350400],["1980-02-20",0.5661,0.5795,0.5661,0.5795,8136000],["1980-02-21",0.5795,0.5963,0.5661,0.575,7070400],["1980-02-22",0.575,0.5963,0.5683,0.5851,6259200],["1980-02-25",0.5851,0.5874,0.5739,0.5862,5352000],["1980-02-26",0.5862,0.5963,0.5818,0.5941,5841600],["1980-02-27",0.5941,0.6075,0.593,0.593,8889600],["1980-02-28",0.593,0.5986,0.584,0.5862,5049600],["1980-02-29",0.5862,0.5885,0.5806,0.5862,2785600],["1980-03-03",0.5862,0.5896,0.5784,0.5784,4555200],["1980-03-04",0.5784,0.5851,0.5728,0.584,4915200],["1980-03-05",0.584,0.5997,0.5773,0.5795,8313600],["1980-03-06",0.5795,0.5818,0.5605,0.5661,5091200],["1980-03-07",0.5593,0.5593,0.5436,0.5459,8468800],["1980-03-10",0.5436,0.5436,0.5324,0.5436,11979200],["1980-03-11",0.5436,0.5504,0.5425,0.5481,6320000],["1980-03-12",0.5481,0.5526,0.5414,0.5515,4924800],["1980-03-13",0.5515,0.5537,0.5448,0.5448,4590400],["1980-03-14",0.5436,0.5436,0.5358,0.538,5987200],["1980-03-17",0.5313,0.5313,0.5167,0.5167,4883200],["1980-03-18",0.5167,0.5302,0.5145,0.5291,8656000],["1980-03-19",0.5291,0.5336,0.5257,0.5279,5798400],["1980-03-20",0.5279,0.5302,0.519,0.519,6958400],["1980-03-21",0.5212,0.5336,0.5212,0.5246,4691200],["1980-03-24",0.5223,0.5223,0.51,0.5111,4334400],["1980-03-25",0.5111,0.5123,0.4954,0.501,7790400],["1980-03-26",0.501,0.5123,0.501,0.5022,5332800],["1980-03-27",0.4988,0.4988,0.4854,0.4966,6822400],["1980-03-28",0.4966,0.5134,0.4966,0.5111,4688000],["1980-03-31",0.5111,0.519,0.5089,0.519,3510400],["1980-04-01",0.519,0.519,0.5089,0.5089,6774400],["1980-04-02",0.5089,0.5123,0.5066,0.5066,4169600],["1980-04-03",0.5066,0.5089,0.5022,0.5089,5262400],["1980-04-07",0.5089,0.5089,0.4977,0.4977,3865600],["1980-04-08",0.4966,0.4966,0.4887,0.4932,6232000],["1980-04-09",0.4977,0.5156,0.4977,0.5156,4276800],["1980-04-10",0.5156,0.519,0.5111,0.5167,3849600],["1980-04-11",0.5167,0.519,0.5134,0.5134,4086400],["1980-04-14",0.5111,0.5111,0.5078,0.51,3366400],["1980-04-15",0.51,0.5179,0.51,0.5145,2838400],["1980-04-16",0.5145,0.5223,0.5055,0.5066,8502400],["1980-04-17",0.5089,0.5167,0.5089,0.5123,4472000],["1980-04-18",0.5123,0.5145,0.5066,0.5078,2883200],["1980-04-21",0.5078,0.5134,0.5078,0.5123,2670400],["1980-04-22",0.519,0.5302,0.519,0.5302,7102400],["1980-04-23",0.5302,0.5358,0.5291,0.5324,4412800],["1980-04-24",0.5324,0.5358,0.5279,0.5313,8118400],["1980-04-25",0.5313,0.5358,0.5291,0.5358,2923200],["1980-04-28",0.5358,0.5448,0.5347,0.5392,5628800],["1980-04-29",0.5392,0.5425,0.5369,0.5414,3462400],["1980-04-30",0.5414,0.5448,0.5358,0.5448,6428800],["1980-05-01",0.5448,0.5492,0.5436,0.5436,7006400],["1980-05-02",0.5436,0.5436,0.5392,0.5436,3870400],["1980-05-05",0.5448,0.5526,0.5448,0.5515,6094400],["1980-05-06",0.5537,0.5605,0.5537,0.5582,6540800],["1980-05-07",0.5587,0.5587,0.5518,0.5564,6635200],["1980-05-08",0.5564,0.5598,0.5529,0.5541,6491200],["1980-05-09",0.5507,0.5507,0.5449,0.5461,4208000],["1980-05-12",0.5438,0.5438,0.5404,0.5404,5545600],["1980-05-13",0.5415,0.5518,0.5415,0.5495,4443200],["1980-05-14",0.5529,0.561,0.5529,0.5552,3904000],["1980-05-15",0.5552,0.5564,0.5484,0.5484,3715200],["1980-05-16",0.5507,0.5552,0.5507,0.5529,3785600],["1980-05-19",0.5541,0.5736,0.5541,0.5713,4776000],["1980-05-20",0.5713,0.5736,0.569,0.5701,3678400],["1980-05-21",0.5701,0.5724,0.5644,0.5724,4190400],["1980-05-22",0.5724,0.5839,0.5724,0.5804,5928000],["1980-05-23",0.5827,0.5919,0.5827,0.5896,7025600],["1980-05-27",0.593,0.5999,0.593,0.5976,4566400],["1980-05-28",0.5976,0.5999,0.5919,0.5976,6548800],["1980-05-29",0.5964,0.5964,0.5793,0.5804,5835200],["1980-05-30",0.5804,0.5861,0.5736,0.5861,5235200],["1980-06-02",0.5861,0.5907,0.5839,0.5839,3473600],["1980-06-03",0.5839,0.5861,0.5816,0.5827,2806400],["1980-06-04",0.5827,0.6022,0.5816,0.5999,4713600],["1980-06-05",0.5999,0.6045,0.5942,0.5942,4096000],["1980-06-06",0.5953,0.5999,0.5953,0.5964,2451200],["1980-06-09",0.5987,0.6033,0.5987,0.601,4552000],["1980-06-10",0.6022,0.6205,0.6022,0.6205,9505600],["1980-06-11",0.6205,0.6342,0.6113,0.6331,5539200],["1980-06-12",0.6331,0.6342,0.6159,0.6319,6843200],["1980-06-13",0.6274,0.6274,0.6113,0.6125,4635200],["1980-06-16",0.6125,0.6205,0.6125,0.6159,3308800],["1980-06-17",0.6159,0.6193,0.6136,0.6148,4070400],["1980-06-18",0.6148,0.6388,0.6125,0.6296,5273600],["1980-06-19",0.6296,0.6331,0.6205,0.6205,4548800],["1980-06-20",0.6205,0.6228,0.6159,0.6182,3888000],["1980-06-23",0.6193,0.6308,0.6193,0.6274,3470400],["1980-06-24",0.6274,0.6274,0.6193,0.6251,2902400],["1980-06-25",0.6251,0.6319,0.6251,0.6296,4792000],["1980-06-26",0.6296,0.64,0.6296,0.6308,5648000],["1980-06-27",0.6308,0.6319,0.6239,0.6262,3568000],["1980-06-30",0.6239,0.6239,0.6068,0.6068,5368000],["1980-07-01",0.609,0.6171,0.609,0.6136,4435200],["1980-07-02",0.6136,0.6182,0.6136,0.6159,4662400],["1980-07-03",0.6205,0.6319,0.6205,0.6319,3443200],["1980-07-07",0.6319,0.6342,0.6296,0.6319,4294400],["1980-07-08",0.6319,0.6319,0.6239,0.6239,3780800],["1980-07-09",0.6239,0.6365,0.6216,0.6228,3518400],["1980-07-10",0.6216,0.6216,0.6136,0.6136,5248000],["1980-07-11",0.6136,0.6239,0.6113,0.6239,3676800],["1980-07-14",0.6239,0.6422,0.6239,0.6388,3017600],["1980-07-15",0.6388,0.6434,0.6331,0.6354,3616000],["1980-07-16",0.6354,0.6411,0.6342,0.6354,4961600],["1980-07-17",0.6377,0.6617,0.6377,0.6491,4451200],["1980-07-18",0.6491,0.6491,0.64,0.6434,5390400],["1980-07-21",0.6445,0.6594,0.6445,0.6594,4627200],["1980-07-22",0.6594,0.6663,0.6571,0.6571,4716800],["1980-07-23",0.6571,0.6606,0.6548,0.6606,3395200],["1980-07-24",0.6606,0.6606,0.6525,0.6537,5734400],["1980-07-25",0.6537,0.6537,0.6457,0.6457,3608000],["1980-07-28",0.6457,0.6548,0.6422,0.6548,3128000],["1980-07-29",0.6548,0.6606,0.6548,0.6606,3524800],["1980-07-30",0.6594,0.6594,0.6468,0.6468,6900800],["1980-07-31",0.6411,0.6411,0.6308,0.6377,11129600],["1980-08-01",0.6377,0.6491,0.6354,0.6445,8112000],["1980-08-04",0.6445,0.6457,0.6365,0.6411,8347200],["1980-08-05",0.6411,0.6445,0.64,0.6434,5184000],["1980-08-06",0.6434,0.6491,0.6422,0.6491,4550400],["1980-08-07",0.6528,0.6528,0.6482,0.6528,7516800],["1980-08-08",0.6528,0.6575,0.6493,0.6517,3836800],["1980-08-11",0.6517,0.6599,0.6517,0.6599,6059200],["1980-08-12",0.6599,0.6622,0.6552,0.6552,3588800],["1980-08-13",0.6552,0.6599,0.654,0.6552,3820800],["1980-08-14",0.6552,0.668,0.6552,0.668,3340800],["1980-08-15",0.668,0.675,0.6657,0.675,6041600],["1980-08-18",0.6692,0.6692,0.6575,0.6575,5635200],["1980-08-19",0.6575,0.6622,0.654,0.654,2790400],["1980-08-20",0.654,0.6634,0.654,0.6634,2720000],["1980-08-21",0.6634,0.6704,0.6622,0.6704,2731200],["1980-08-22",0.6715,0.6797,0.6715,0.6739,4203200],["1980-08-25",0.6739,0.6739,0.668,0.6715,2753600],["1980-08-26",0.6715,0.6774,0.6704,0.6715,2824000],["1980-08-27",0.6715,0.6715,0.6657,0.668,3950400],["1980-08-28",0.668,0.668,0.654,0.654,3668800],["1980-08-29",0.654,0.6552,0.6493,0.654,2712000],["1980-09-02",0.654,0.6645,0.654,0.661,3190400],["1980-09-03",0.6669,0.6727,0.6669,0.6715,3500800],["1980-09-04",0.6715,0.6832,0.6669,0.6692,5086400],["1980-09-05",0.6692,0.6727,0.6692,0.6715,3484800],["1980-09-08",0.6692,0.6692,0.6564,0.6564,4025600],["1980-09-09",0.654,0.654,0.6482,0.6528,4555200],["1980-09-10",0.6564,0.6715,0.6564,0.6669,8121600],["1980-09-11",0.6669,0.6704,0.6599,0.6634,3462400],["1980-09-12",0.6634,0.6657,0.654,0.6564,2451200],["1980-09-15",0.6564,0.6575,0.6505,0.6564,3667200],["1980-09-16",0.6564,0.6575,0.6493,0.6517,3960000],["1980-09-17",0.6517,0.654,0.6505,0.6505,3564800],["1980-09-18",0.6505,0.6528,0.6458,0.6493,5950400],["1980-09-19",0.6493,0.6505,0.6388,0.64,6160000],["1980-09-22",0.64,0.647,0.6307,0.6435,6292800],["1980-09-23",0.6435,0.654,0.6423,0.6447,7481600],["1980-09-24",0.6458,0.668,0.6458,0.6645,5256000],["1980-09-25",0.6645,0.6739,0.6599,0.6657,5380800],["1980-09-26",0.6575,0.6575,0.6505,0.6564,4857600],["1980-09-29",0.6505,0.6505,0.6388,0.64,4616000],["1980-09-30",0.6423,0.6552,0.6423,0.6517,3364800],["1980-10-01",0.6517,0.6715,0.6388,0.6715,8428800],["1980-10-02",0.6715,0.6879,0.6669,0.6855,8203200],["1980-10-03",0.6855,0.6891,0.682,0.682,4841600],["1980-10-06",0.682,0.7042,0.682,0.7031,5201600],["1980-10-07",0.7031,0.7042,0.6961,0.7007,3147200],["1980-10-08",0.7007,0.7077,0.6984,0.7054,3145600],["1980-10-09",0.7054,0.7147,0.7031,0.7031,4435200],["1980-10-10",0.7031,0.7089,0.7007,0.7007,3129600],["1980-10-13",0.7019,0.7206,0.7019,0.7171,2112000],["1980-10-14",0.7194,0.7241,0.7194,0.7206,3249600],["1980-10-15",0.7206,0.7428,0.7206,0.7416,5462400],["1980-10-16",0.7416,0.7545,0.7311,0.7323,5601600],["1980-10-17",0.7323,0.7334,0.7241,0.7334,4792000],["1980-10-20",0.7334,0.7451,0.7288,0.7451,3224000],["1980-10-21",0.7439,0.7439,0.7288,0.7358,3510400],["1980-10-22",0.7358,0.7369,0.7288,0.7323,3257600],["1980-10-23",0.7323,0.7369,0.7276,0.7276,2840000],["1980-10-24",0.7276,0.7299,0.7229,0.7288,3830400],["1980-10-27",0.7276,0.7276,0.7218,0.7218,2734400],["1980-10-28",0.7218,0.7241,0.7194,0.7241,2300800],["1980-10-29",0.7241,0.7264,0.7159,0.7159,5998400],["1980-10-30",0.7159,0.7182,0.7042,0.7066,2772800],["1980-10-31",0.7066,0.7147,0.7031,0.7112,4592000],["1980-11-03",0.7124,0.7393,0.7124,0.7358,4886400],["1980-11-05",0.762,0.7762,0.762,0.762,8244800],["1980-11-06",0.762,0.7631,0.7536,0.7548,3705600],["1980-11-07",0.7548,0.7572,0.7524,0.7536,2172800],["1980-11-10",0.7572,0.7631,0.7572,0.762,2024000],["1980-11-11",0.7655,0.7786,0.7655,0.7739,3739200],["1980-11-12",0.7739,0.7774,0.7655,0.7739,5379200],["1980-11-13",0.7739,0.7834,0.7739,0.7834,7552000],["1980-11-14",0.7834,0.7965,0.7798,0.7882,6683200],["1980-11-17",0.7882,0.7965,0.7858,0.7965,4312000],["1980-11-18",0.7965,0.8167,0.7965,0.812,6169600],["1980-11-19",0.812,0.8429,0.812,0.8262,5382400],["1980-11-20",0.8262,0.8393,0.8215,0.8334,5027200],["1980-11-21",0.8334,0.8453,0.8298,0.8358,3320000],["1980-11-24",0.8286,0.8286,0.8143,0.8251,3889600],["1980-11-25",0.8251,0.8286,0.8048,0.8179,4553600],["1980-11-26",0.8203,0.8334,0.8203,0.8262,4089600],["1980-11-28",0.8274,0.8417,0.8274,0.837,2132800],["1980-12-01",0.837,0.837,0.8179,0.8191,2241600],["1980-12-02",0.8191,0.8215,0.7953,0.806,3598400],["1980-12-03",0.806,0.8072,0.7977,0.8001,2126400],["1980-12-04",0.8001,0.8012,0.7846,0.7846,3744000],["1980-12-05",0.7786,0.7786,0.7631,0.7631,4800000],["1980-12-08",0.7572,0.7572,0.7453,0.7477,6112000],["1980-12-09",0.7477,0.7608,0.7405,0.756,4328000],["1980-12-10",0.756,0.7703,0.7548,0.7596,6464000],["1980-12-11",0.756,0.756,0.7334,0.7393,6622400],["1980-12-12",0.7441,0.7548,0.7441,0.7501,4892800],["1980-12-15",0.7501,0.7608,0.7501,0.7536,2446400],["1980-12-16",0.7536,0.781,0.7536,0.7774,4040000],["1980-12-17",0.7846,0.806,0.7846,0.8036,3816000],["1980-12-18",0.8036,0.8167,0.7941,0.7941,5790400],["1980-12-19",0.7941,0.7941,0.781,0.7834,7188800],["1980-12-22",0.7834,0.787,0.7727,0.7786,3518400],["1980-12-23",0.7786,0.7822,0.762,0.7655,4457600],["1980-12-24",0.7655,0.7667,0.7631,0.7655,1638400],["1980-12-26",0.7655,0.7703,0.7608,0.7703,1670400],["1980-12-29",0.7703,0.7703,0.7643,0.7643,1313600],["1980-12-30",0.7655,0.7727,0.7655,0.7691,1147200],["1980-12-31",0.7691,0.7774,0.7655,0.7679,1662400],["1981-01-02",0.7679,0.7739,0.7643,0.7727,1457600],["1981-01-05",0.7727,0.7786,0.7715,0.7727,3745600],["1981-01-06",0.7727,0.781,0.7596,0.7667,3588800],["1981-01-07",0.756,0.756,0.7429,0.7524,6307200],["1981-01-08",0.7512,0.7512,0.7191,0.7298,7785600],["1981-01-09",0.7298,0.737,0.7203,0.737,4798400],["1981-01-12",0.7381,0.7512,0.7381,0.7393,8569600],["1981-01-13",0.7393,0.7548,0.7393,0.7548,3272000],["1981-01-14",0.7548,0.7596,0.7429,0.7465,3953600],["1981-01-15",0.7465,0.7608,0.7441,0.7608,3691200],["1981-01-16",0.7608,0.7655,0.756,0.762,5105600],["1981-01-19",0.762,0.7631,0.756,0.7596,2507200],["1981-01-20",0.7596,0.7608,0.7453,0.7453,3225600],["1981-01-21",0.7429,0.7429,0.7346,0.7405,2524800],["1981-01-22",0.7405,0.7405,0.7286,0.7322,2684800],["1981-01-23",0.731,0.731,0.7251,0.7251,2179200],["1981-01-26",0.7251,0.7286,0.7239,0.7262,2286400],["1981-01-27",0.7262,0.7393,0.7239,0.7393,3462400],["1981-01-28",0.7393,0.7405,0.7298,0.7298,3702400],["1981-01-29",0.7298,0.7405,0.7298,0.7381,5672000],["1981-01-30",0.7381,0.7477,0.7358,0.7405,8353600],["1981-02-02",0.737,0.737,0.7203,0.7227,8273600],["1981-02-03",0.7324,0.7324,0.7227,0.7324,5320000],["1981-02-04",0.7324,0.736,0.7251,0.7263,4131200],["1981-02-05",0.7263,0.7312,0.7263,0.73,3360000],["1981-02-06",0.73,0.7348,0.7239,0.7263,6836800],["1981-02-09",0.7215,0.7215,0.7105,0.7105,4102400],["1981-02-10",0.7105,0.713,0.7045,0.7069,10660800],["1981-02-11",0.7069,0.7081,0.6923,0.6923,5089600],["1981-02-12",0.6935,0.6996,0.6935,0.6984,2824000],["1981-02-13",0.6984,0.6984,0.6899,0.6935,3860800],["1981-02-17",0.6947,0.7105,0.6947,0.7093,4329600],["1981-02-18",0.7093,0.7117,0.7045,0.7057,3030400],["1981-02-19",0.7045,0.7045,0.6899,0.6899,3158400],["1981-02-20",0.6862,0.6862,0.6826,0.685,3940800],["1981-02-23",0.685,0.6911,0.6802,0.6862,3596800],["1981-02-24",0.6862,0.6911,0.685,0.6862,3803200],["1981-02-25",0.6862,0.696,0.6777,0.696,3571200],["1981-02-26",0.6959,0.6984,0.6874,0.6923,4368000],["1981-02-27",0.6923,0.6996,0.6887,0.6996,3275200],["1981-03-02",0.6996,0.7093,0.6947,0.7069,4097600],["1981-03-03",0.7057,0.7057,0.696,0.6972,2083200],["1981-03-04",0.6972,0.6984,0.6923,0.6923,2520000],["1981-03-05",0.6899,0.6899,0.6753,0.6765,2977600],["1981-03-06",0.6765,0.6789,0.6619,0.6704,6251200],["1981-03-09",0.6741,0.6826,0.6741,0.6777,3363200],["1981-03-10",0.6802,0.6874,0.6802,0.6838,6803200],["1981-03-11",0.6814,0.6814,0.6741,0.6777,2969600],["1981-03-12",0.6789,0.6984,0.6789,0.6972,4112000],["1981-03-13",0.6972,0.6984,0.6814,0.6814,6104000],["1981-03-16",0.6814,0.6911,0.6802,0.6874,2860800],["1981-03-17",0.6874,0.6911,0.6765,0.6789,6177600],["1981-03-18",0.6789,0.6814,0.6729,0.6753,3961600],["1981-03-19",0.6741,0.6741,0.6583,0.6607,7886400],["1981-03-20",0.6632,0.6717,0.6632,0.6692,8068800],["1981-03-23",0.6717,0.6874,0.6717,0.6874,8096000],["1981-03-24",0.6874,0.6984,0.6826,0.6874,7716800],["1981-03-25",0.6874,0.6972,0.6862,0.6972,4196800],["1981-03-26",0.6972,0.6972,0.6826,0.6826,4681600],["1981-03-27",0.6826,0.6826,0.6704,0.6753,4732800],["1981-03-30",0.6753,0.6765,0.6704,0.6704,3892800],["1981-03-31",0.6704,0.6753,0.6632,0.6668,5784000],["1981-04-01",0.6668,0.6704,0.6644,0.6692,3913600],["1981-04-02",0.668,0.668,0.6607,0.6644,4507200],["1981-04-03",0.6644,0.6668,0.6607,0.6619,6075200],["1981-04-06",0.6619,0.6632,0.6547,0.6619,3972800],["1981-04-07",0.6619,0.6644,0.6583,0.6619,4753600],["1981-04-08",0.6619,0.668,0.6619,0.668,2628800],["1981-04-09",0.6656,0.6656,0.651,0.6595,7524800],["1981-04-10",0.6595,0.6632,0.6547,0.6583,4315200],["1981-04-13",0.6547,0.6547,0.6498,0.651,8670400],["1981-04-14",0.651,0.6534,0.6474,0.6498,7678400],["1981-04-15",0.6498,0.6559,0.6498,0.6559,7926400],["1981-04-16",0.6559,0.6595,0.6522,0.6571,6984000],["1981-04-20",0.6571,0.6583,0.6498,0.6571,4395200],["1981-04-21",0.6571,0.6583,0.651,0.651,5089600],["1981-04-22",0.651,0.6547,0.6486,0.6534,6104000],["1981-04-23",0.651,0.651,0.6437,0.6437,6982400],["1981-04-24",0.6437,0.6571,0.6437,0.6559,7841600],["1981-04-27",0.6559,0.6668,0.6559,0.6656,4582400],["1981-04-28",0.6656,0.6668,0.6559,0.6656,5777600],["1981-04-29",0.6656,0.6656,0.6583,0.6644,4968000],["1981-04-30",0.6644,0.6692,0.6632,0.6656,8030400],["1981-05-01",0.6656,0.6729,0.6644,0.668,5251200],["1981-05-04",0.6656,0.6656,0.6571,0.6583,4275200],["1981-05-05",0.6583,0.6619,0.6534,0.6619,6878400],["1981-05-06",0.6619,0.6656,0.6571,0.6607,7416000],["1981-05-07",0.6607,0.6656,0.6595,0.6619,9086400],["1981-05-08",0.6619,0.6632,0.6571,0.6607,10814400],["1981-05-11",0.6607,0.6607,0.6433,0.6458,4291200],["1981-05-12",0.6458,0.6458,0.6409,0.6458,8396800],["1981-05-13",0.6458,0.6471,0.6322,0.6359,6780800],["1981-05-14",0.6359,0.6433,0.6334,0.6396,5547200],["1981-05-15",0.6396,0.6446,0.6371,0.6409,4852800],["1981-05-18",0.6458,0.6533,0.6458,0.652,4876800],["1981-05-19",0.652,0.6545,0.6384,0.6446,7491200],["1981-05-20",0.6446,0.6471,0.6421,0.6446,3454400],["1981-05-21",0.6446,0.6458,0.6384,0.6409,3331200],["1981-05-22",0.6409,0.6421,0.6359,0.6396,3435200],["1981-05-26",0.6421,0.6657,0.6421,0.6645,7982400],["1981-05-27",0.6645,0.6731,0.6607,0.6694,9041600],["1981-05-28",0.6694,0.6694,0.6483,0.6558,7120000],["1981-05-29",0.6533,0.6533,0.6409,0.6433,5227200],["1981-06-01",0.6446,0.6508,0.6446,0.6471,5590400],["1981-06-02",0.6471,0.6533,0.6433,0.6458,8289600],["1981-06-03",0.6458,0.6458,0.6359,0.6458,6262400],["1981-06-04",0.6458,0.6495,0.6458,0.6495,5662400],["1981-06-05",0.6508,0.6657,0.6508,0.6657,5702400],["1981-06-08",0.6657,0.6682,0.6558,0.6595,4798400],["1981-06-09",0.6595,0.6657,0.6545,0.662,3876800],["1981-06-10",0.662,0.6756,0.6607,0.6731,4665600],["1981-06-11",0.6756,0.6794,0.6756,0.6781,3600000],["1981-06-12",0.7079,0.7079,0.6607,0.6682,3207200],["1981-06-15",0.6756,0.6856,0.6756,0.6781,3919200],["1981-06-16",0.6781,0.6781,0.6682,0.6731,4442400],["1981-06-17",0.6731,0.703,0.6682,0.703,5649600],["1981-06-18",0.703,0.7054,0.6881,0.6955,5303200],["1981-06-19",0.6955,0.703,0.6881,0.703,5900800],["1981-06-22",0.703,0.7079,0.698,0.703,3687200],["1981-06-23",0.698,0.698,0.6831,0.6955,5679200],["1981-06-24",0.6955,0.6955,0.6881,0.6905,3505600],["1981-06-25",0.6905,0.703,0.6905,0.698,3545600],["1981-06-26",0.698,0.698,0.6856,0.6905,2628800],["1981-06-29",0.6905,0.693,0.6831,0.6856,2466400],["1981-06-30",0.6856,0.6856,0.6781,0.6806,3494400],["1981-07-01",0.6806,0.6856,0.6731,0.6781,3422400],["1981-07-02",0.6781,0.6856,0.6607,0.6682,4661600],["1981-07-06",0.6682,0.6756,0.6582,0.6707,6731200],["1981-07-07",0.6756,0.6856,0.6756,0.6831,4860800],["1981-07-08",0.6831,0.6955,0.6781,0.6881,3950400],["1981-07-09",0.6881,0.6905,0.6781,0.6881,3790400],["1981-07-10",0.6881,0.6881,0.6806,0.6831,2185600],["1981-07-13",0.6831,0.6881,0.6831,0.6831,2036000],["1981-07-14",0.6831,0.6856,0.6756,0.6831,3418400],["1981-07-15",0.6831,0.6856,0.6756,0.6756,5168000],["1981-07-16",0.6756,0.6856,0.6756,0.6831,3461600],["1981-07-17",0.6831,0.6856,0.6781,0.6806,3390400],["1981-07-20",0.6806,0.6806,0.6707,0.6756,3297600],["1981-07-21",0.6731,0.6731,0.6632,0.6657,3504000],["1981-07-22",0.6657,0.6731,0.6632,0.6682,5834400],["1981-07-23",0.6682,0.6831,0.6657,0.6806,4814400],["1981-07-24",0.6806,0.6955,0.6806,0.6905,2852000],["1981-07-27",0.6955,0.7079,0.6955,0.7054,3297600],["1981-07-28",0.7054,0.7079,0.6955,0.698,4005600],["1981-07-29",0.698,0.7005,0.693,0.693,2217600],["1981-07-30",0.693,0.698,0.6905,0.693,3590400],["1981-07-31",0.693,0.698,0.6905,0.693,3312000],["1981-08-03",0.693,0.698,0.6905,0.693,3729600],["1981-08-04",0.693,0.698,0.6905,0.698,2244800],["1981-08-05",0.698,0.7079,0.698,0.7079,4193600],["1981-08-06",0.7079,0.7154,0.7054,0.7079,3259200],["1981-08-07",0.7155,0.7155,0.7079,0.7105,3921600],["1981-08-10",0.7105,0.7181,0.7079,0.7155,3499200],["1981-08-11",0.7155,0.7231,0.7155,0.7206,4324800],["1981-08-12",0.7206,0.7257,0.713,0.713,6284800],["1981-08-13",0.713,0.713,0.7079,0.7079,3578400],["1981-08-14",0.7079,0.7155,0.7079,0.713,2952000],["1981-08-17",0.713,0.7181,0.7054,0.7054,5681600],["1981-08-18",0.7054,0.713,0.6902,0.7054,3471200],["1981-08-19",0.7054,0.7054,0.6927,0.7028,2528800],["1981-08-20",0.7028,0.7079,0.7028,0.7079,1886400],["1981-08-21",0.7028,0.7028,0.6902,0.6952,2797600],["1981-08-24",0.6902,0.6902,0.6724,0.6749,6630400],["1981-08-25",0.6724,0.6724,0.6622,0.6699,4832800],["1981-08-26",0.6699,0.6749,0.6673,0.6724,2921600],["1981-08-27",0.6724,0.6876,0.6673,0.6699,2680800],["1981-08-28",0.6699,0.6724,0.6622,0.6699,3300800],["1981-08-31",0.6699,0.6775,0.6572,0.6597,2580800],["1981-09-01",0.6597,0.6699,0.6597,0.6699,2335200],["1981-09-02",0.6699,0.6749,0.6648,0.6673,2004800],["1981-09-03",0.6673,0.6724,0.6597,0.6648,2428800],["1981-09-04",0.6648,0.6673,0.6521,0.6521,3716800],["1981-09-08",0.6521,0.6546,0.6369,0.642,4099200],["1981-09-09",0.642,0.6521,0.6293,0.647,4442400],["1981-09-10",0.6496,0.6673,0.6496,0.6673,7740800],["1981-09-11",0.6673,0.6851,0.6597,0.6825,3790400],["1981-09-14",0.6749,0.6749,0.6673,0.6699,1748000],["1981-09-15",0.6699,0.6699,0.647,0.647,4020000],["1981-09-16",0.647,0.6521,0.642,0.647,4302400],["1981-09-17",0.647,0.6546,0.642,0.642,3413600],["1981-09-18",0.642,0.642,0.6293,0.6318,8836000],["1981-09-21",0.6318,0.642,0.6293,0.6394,3820000],["1981-09-22",0.6369,0.6369,0.6267,0.6293,4396800],["1981-09-23",0.6293,0.6394,0.614,0.6267,3952000],["1981-09-24",0.6267,0.6343,0.609,0.6166,8956000],["1981-09-25",0.614,0.614,0.6039,0.609,8906400],["1981-09-28",0.609,0.6293,0.6014,0.6293,6572000],["1981-09-29",0.6293,0.6445,0.6242,0.6343,5356000],["1981-09-30",0.6343,0.6343,0.6267,0.6318,2966400],["1981-10-01",0.6318,0.6318,0.609,0.6242,8905600],["1981-10-02",0.6242,0.6369,0.6217,0.6318,6179200],["1981-10-05",0.6318,0.6394,0.6191,0.6242,4903200],["1981-10-06",0.6242,0.6369,0.614,0.6242,4740000],["1981-10-07",0.6242,0.6242,0.6166,0.6242,5656000],["1981-10-08",0.6242,0.6267,0.6115,0.6242,3284800],["1981-10-09",0.6242,0.6267,0.6166,0.6191,3652800],["1981-10-12",0.6191,0.6267,0.6166,0.6267,2894400],["1981-10-13",0.6267,0.6318,0.6191,0.6191,4193600],["1981-10-14",0.6191,0.6242,0.609,0.609,5892000],["1981-10-15",0.609,0.6166,0.609,0.614,5457600],["1981-10-16",0.614,0.6166,0.609,0.6115,3058400],["1981-10-19",0.6115,0.6166,0.6115,0.6166,3365600],["1981-10-20",0.6166,0.6242,0.614,0.6217,7003200],["1981-10-21",0.6217,0.6267,0.6166,0.6191,4462400],["1981-10-22",0.6191,0.6217,0.6115,0.6191,5231200],["1981-10-23",0.6166,0.6166,0.609,0.6115,5891200],["1981-10-26",0.609,0.609,0.5988,0.609,5638400],["1981-10-27",0.609,0.6191,0.609,0.6166,3583200],["1981-10-28",0.6166,0.6267,0.614,0.6217,3592800],["1981-10-29",0.6217,0.6267,0.6115,0.6191,2476800],["1981-10-30",0.6191,0.6217,0.6115,0.6166,5463200],["1981-11-02",0.6166,0.6267,0.614,0.6191,6960800],["1981-11-03",0.6191,0.6394,0.6166,0.6369,8887200],["1981-11-04",0.6369,0.642,0.6318,0.6394,6074400],["1981-11-05",0.6446,0.6446,0.6316,0.6368,6175200],["1981-11-06",0.6368,0.6368,0.6264,0.6264,3424000],["1981-11-09",0.6264,0.6342,0.6264,0.6316,3578400],["1981-11-10",0.6316,0.6342,0.6264,0.6316,5502400],["1981-11-11",0.6316,0.6316,0.6212,0.6238,6832000],["1981-11-12",0.6238,0.6368,0.6238,0.6368,9650400],["1981-11-13",0.6368,0.6394,0.6316,0.6342,6570400],["1981-11-16",0.6342,0.6368,0.6264,0.6368,4353600],["1981-11-17",0.6368,0.642,0.6342,0.642,4703200],["1981-11-18",0.642,0.6524,0.642,0.6446,7548800],["1981-11-19",0.6446,0.6498,0.6394,0.6472,4441600],["1981-11-20",0.6498,0.6628,0.6498,0.6576,6444800],["1981-11-23",0.6576,0.6706,0.6576,0.6576,5378400],["1981-11-24",0.6628,0.6706,0.6628,0.6706,4196800],["1981-11-25",0.6706,0.6758,0.668,0.6732,5383200],["1981-11-27",0.6732,0.6836,0.6706,0.6758,3173600],["1981-11-30",0.6758,0.6862,0.6758,0.681,3769600],["1981-12-01",0.681,0.6888,0.6758,0.6836,4068800],["1981-12-02",0.6836,0.6836,0.6732,0.6758,2907200],["1981-12-03",0.6758,0.6784,0.6706,0.6784,4184800],["1981-12-04",0.6784,0.6862,0.6758,0.681,3832800],["1981-12-07",0.681,0.6836,0.6706,0.6732,4310400],["1981-12-08",0.6706,0.6706,0.655,0.6576,4086400],["1981-12-09",0.6576,0.6628,0.6524,0.6602,4279200],["1981-12-10",0.6602,0.6628,0.655,0.6602,4014400],["1981-12-11",0.6602,0.6602,0.6472,0.6498,4778400],["1981-12-14",0.6498,0.6524,0.642,0.6446,6683200],["1981-12-15",0.6446,0.6446,0.6368,0.642,4088000],["1981-12-16",0.642,0.642,0.6368,0.642,4847200],["1981-12-17",0.642,0.642,0.6368,0.6394,6664800],["1981-12-18",0.6394,0.642,0.6342,0.642,5682400],["1981-12-21",0.642,0.6472,0.6368,0.6446,4795200],["1981-12-22",0.6446,0.6472,0.6394,0.642,4034400],["1981-12-23",0.642,0.6446,0.6394,0.642,3580800],["1981-12-24",0.642,0.6446,0.6264,0.6394,2300000],["1981-12-28",0.6394,0.6446,0.6368,0.6394,2865600],["1981-12-29",0.6394,0.6446,0.6368,0.6446,3096000],["1981-12-30",0.6446,0.6472,0.6394,0.6472,3098400],["1981-12-31",0.6472,0.6524,0.6446,0.6498,3553600],["1982-01-04",0.6446,0.6498,0.6394,0.642,5092000],["1982-01-05",0.6368,0.642,0.629,0.6316,6369600],["1982-01-06",0.629,0.6316,0.6238,0.6316,10009600],["1982-01-07",0.629,0.6316,0.6264,0.6316,4474400],["1982-01-08",0.6316,0.6342,0.6264,0.629,4304800],["1982-01-11",0.6264,0.6342,0.6186,0.6212,8051200],["1982-01-12",0.6212,0.6238,0.616,0.6238,4969600],["1982-01-13",0.629,0.6342,0.6212,0.6264,4450400],["1982-01-14",0.6264,0.629,0.6238,0.6264,4112000],["1982-01-15",0.6238,0.6264,0.6212,0.6238,4059200],["1982-01-18",0.629,0.6342,0.6212,0.6238,5849600],["1982-01-19",0.6238,0.629,0.6186,0.6238,8116000],["1982-01-20",0.616,0.6212,0.6108,0.6108,8843200],["1982-01-21",0.6186,0.6238,0.6134,0.6212,9488000],["1982-01-22",0.6212,0.6238,0.6186,0.6238,6584000],["1982-01-25",0.6186,0.6212,0.616,0.6212,4683200],["1982-01-26",0.6238,0.6264,0.6186,0.6212,5512800],["1982-01-27",0.6264,0.629,0.6212,0.6238,3815200],["1982-01-28",0.629,0.6316,0.6238,0.6316,7561600],["1982-01-29",0.6316,0.6394,0.6238,0.6368,5608000],["1982-02-01",0.629,0.6342,0.6238,0.6264,5096800],["1982-02-02",0.629,0.6316,0.6264,0.6316,5932800],["1982-02-03",0.648,0.6535,0.6398,0.6398,4335200],["1982-02-04",0.6343,0.6426,0.6261,0.6371,7520000],["1982-02-05",0.6344,0.6398,0.6289,0.6344,4962400],["1982-02-08",0.6261,0.6316,0.6207,0.6234,5780800],["1982-02-09",0.6234,0.6289,0.6179,0.6261,6476800],["1982-02-10",0.6261,0.6371,0.6152,0.6344,5818400],["1982-02-11",0.6343,0.6398,0.6289,0.6316,3220000],["1982-02-12",0.6343,0.6371,0.6289,0.6316,3327200],["1982-02-16",0.6289,0.6316,0.6234,0.6234,4288000],["1982-02-17",0.6261,0.6289,0.6207,0.6234,3844000],["1982-02-18",0.6234,0.6261,0.6207,0.6234,3907200],["1982-02-19",0.6234,0.6261,0.6179,0.6261,3077600],["1982-02-22",0.6234,0.6289,0.6152,0.6179,4151200],["1982-02-23",0.6179,0.6207,0.6125,0.6179,5144000],["1982-02-24",0.6234,0.6289,0.6152,0.6261,4887200],["1982-02-25",0.6261,0.6316,0.6207,0.6207,6201600],["1982-02-26",0.6234,0.6289,0.6179,0.6289,3821600],["1982-03-01",0.6289,0.6316,0.6234,0.6261,6106400],["1982-03-02",0.6261,0.6316,0.6207,0.6207,7723200],["1982-03-03",0.6152,0.6234,0.607,0.6097,10182400],["1982-03-04",0.6097,0.6125,0.6043,0.607,6569600],["1982-03-05",0.6097,0.6179,0.5988,0.6152,13356000],["1982-03-08",0.6152,0.6207,0.607,0.6152,11591200],["1982-03-09",0.6207,0.6289,0.6097,0.6261,5855200],["1982-03-10",0.6316,0.6398,0.6234,0.6344,11769600],["1982-03-11",0.6398,0.6426,0.6344,0.6398,10025600],["1982-03-12",0.6371,0.6398,0.6316,0.6344,5068000],["1982-03-15",0.6398,0.648,0.6289,0.6426,3857600],["1982-03-16",0.6426,0.648,0.6343,0.6371,4632000],["1982-03-17",0.6344,0.6371,0.6316,0.6344,6579200],["1982-03-18",0.6371,0.6398,0.6316,0.6371,2493600],["1982-03-19",0.6316,0.6371,0.6261,0.6289,3468000],["1982-03-22",0.6316,0.6343,0.6289,0.6316,3774400],["1982-03-23",0.6316,0.6344,0.6289,0.6289,4618400],["1982-03-24",0.6316,0.6344,0.6289,0.6289,5168000],["1982-03-25",0.6261,0.6316,0.6207,0.6316,3227200],["1982-03-26",0.6234,0.6316,0.6125,0.6179,7672000],["1982-03-29",0.6152,0.6179,0.6097,0.6179,3580800],["1982-03-30",0.6207,0.6234,0.6152,0.6207,2648000],["1982-03-31",0.6179,0.6207,0.6125,0.6152,4110400],["1982-04-01",0.6179,0.6234,0.6125,0.6234,3265600],["1982-04-02",0.6261,0.6316,0.6207,0.6289,5044800],["1982-04-05",0.6234,0.6289,0.6179,0.6207,4841600],["1982-04-06",0.6207,0.6234,0.6179,0.6207,5508800],["1982-04-07",0.6234,0.6261,0.6179,0.6234,5900800],["1982-04-08",0.6234,0.6261,0.6207,0.6234,6107200],["1982-04-12",0.6234,0.6261,0.6179,0.6234,4033600],["1982-04-13",0.6234,0.6261,0.6207,0.6234,3399200],["1982-04-14",0.6207,0.6261,0.6152,0.6179,5918400],["1982-04-15",0.6207,0.6234,0.6152,0.6179,5576800],["1982-04-16",0.6179,0.6207,0.6125,0.6179,6534400],["1982-04-19",0.6179,0.6207,0.6125,0.6152,5260800],["1982-04-20",0.6125,0.6152,0.6097,0.6125,4258400],["1982-04-21",0.607,0.6097,0.6015,0.607,6937600],["1982-04-22",0.6097,0.6152,0.6043,0.6152,7275200],["1982-04-23",0.6234,0.6289,0.6179,0.6289,8863200],["1982-04-26",0.6261,0.6289,0.6207,0.6234,5516800],["1982-04-27",0.6234,0.6261,0.6179,0.6207,6328000],["1982-04-28",0.6207,0.6234,0.6179,0.6234,4117600],["1982-04-29",0.6234,0.6289,0.6179,0.6207,3356800],["1982-04-30",0.6207,0.6234,0.6152,0.6179,4209600],["1982-05-03",0.6179,0.6234,0.6097,0.6207,6188800],["1982-05-04",0.6261,0.6289,0.6207,0.6261,5696800],["1982-05-05",0.6289,0.6316,0.6261,0.6289,6664800],["1982-05-06",0.6426,0.648,0.6344,0.6453,10153600],["1982-05-07",0.6565,0.6621,0.6481,0.6509,9133600],["1982-05-10",0.6537,0.6565,0.6481,0.6537,4613600],["1982-05-11",0.6565,0.6649,0.6481,0.6621,7248800],["1982-05-12",0.6593,0.6649,0.6537,0.6593,8402400],["1982-05-13",0.6565,0.6621,0.6481,0.6509,9700800],["1982-05-14",0.6509,0.6565,0.6453,0.6509,4024800],["1982-05-17",0.6481,0.6509,0.6425,0.6453,3683200],["1982-05-18",0.6397,0.6425,0.6369,0.6369,3702400],["1982-05-19",0.6397,0.6425,0.6341,0.6369,4440800],["1982-05-20",0.6369,0.6397,0.6341,0.6341,2949600],["1982-05-21",0.6369,0.6397,0.6313,0.6369,4287200],["1982-05-24",0.6341,0.6369,0.6313,0.6341,3322400],["1982-05-25",0.6369,0.6397,0.6313,0.6341,4863200],["1982-05-26",0.6313,0.6341,0.6256,0.6256,4476800],["1982-05-27",0.6285,0.6313,0.6228,0.6313,3285600],["1982-05-28",0.6285,0.6313,0.6256,0.6285,2929600],["1982-06-01",0.6313,0.6341,0.6285,0.6285,2857600],["1982-06-02",0.6313,0.6341,0.6285,0.6285,3676800],["1982-06-03",0.6341,0.6369,0.6285,0.6341,3245600],["1982-06-04",0.6313,0.6341,0.6256,0.6256,3529600],["1982-06-07",0.6228,0.6256,0.62,0.6256,4340800],["1982-06-08",0.6256,0.6285,0.6228,0.6256,2846400],["1982-06-09",0.6228,0.6285,0.6172,0.6256,2751200],["1982-06-10",0.6256,0.6313,0.62,0.6285,6282400],["1982-06-11",0.6341,0.6397,0.6285,0.6313,6459200],["1982-06-14",0.6256,0.6313,0.62,0.6228,3147200],["1982-06-15",0.62,0.6228,0.6144,0.6172,4317600],["1982-06-16",0.6144,0.6228,0.606,0.6088,5788000],["1982-06-17",0.6088,0.6116,0.6032,0.6088,5133600],["1982-06-18",0.6088,0.6116,0.6032,0.6116,5501600],["1982-06-21",0.6144,0.6228,0.606,0.6116,3181600],["1982-06-22",0.6116,0.6172,0.606,0.6116,3763200],["1982-06-23",0.6116,0.6172,0.606,0.6172,3422400],["1982-06-24",0.6172,0.6256,0.6088,0.6144,4260000],["1982-06-25",0.6144,0.6172,0.6116,0.6144,2504000],["1982-06-28",0.6172,0.6228,0.6088,0.62,3671200],["1982-06-29",0.6256,0.6313,0.6172,0.6285,4564800],["1982-06-30",0.6313,0.6369,0.6228,0.6228,8300000],["1982-07-01",0.62,0.6256,0.6116,0.6116,4018400],["1982-07-02",0.6088,0.6116,0.606,0.6088,5221600],["1982-07-06",0.606,0.6088,0.6004,0.6032,4038400],["1982-07-07",0.6032,0.606,0.5976,0.606,3607200],["1982-07-08",0.5976,0.606,0.5892,0.5976,6246400],["1982-07-09",0.6032,0.606,0.5976,0.6032,6688800],["1982-07-12",0.5976,0.6088,0.5864,0.5948,9576800],["1982-07-13",0.5948,0.6004,0.592,0.5948,9065600],["1982-07-14",0.5976,0.6088,0.5864,0.5948,9576800],["1982-07-15",0.5976,0.6004,0.592,0.5976,5729600],["1982-07-16",0.5976,0.6032,0.592,0.6032,3828000],["1982-07-19",0.6032,0.6088,0.5976,0.5976,4228800],["1982-07-20",0.6004,0.6032,0.5948,0.5976,5125600],["1982-07-21",0.6004,0.6032,0.5948,0.5976,4730400],["1982-07-22",0.6004,0.606,0.5948,0.606,4837600],["1982-07-23",0.606,0.606,0.5892,0.5948,9712000],["1982-07-26",0.5976,0.6004,0.5948,0.6004,3501600],["1982-07-27",0.6004,0.6032,0.5948,0.5976,5190400],["1982-07-28",0.592,0.5976,0.5864,0.5892,4128800],["1982-07-29",0.5892,0.592,0.5836,0.5892,4664800],["1982-07-30",0.5864,0.592,0.578,0.5836,5988800],["1982-08-02",0.592,0.5976,0.5836,0.5976,5263200],["1982-08-03",0.5976,0.6004,0.592,0.5948,5400000],["1982-08-04",0.5892,0.5948,0.5836,0.5864,7286400],["1982-08-05",0.5864,0.5892,0.5808,0.5892,6208800],["1982-08-06",0.592,0.6004,0.5836,0.5892,8030400],["1982-08-09",0.5834,0.5892,0.5747,0.5892,5844000],["1982-08-10",0.5863,0.5921,0.5805,0.5863,7374400],["1982-08-11",0.5834,0.5863,0.5805,0.5834,4348800],["1982-08-12",0.5834,0.5863,0.5776,0.5776,7299200],["1982-08-13",0.5805,0.5863,0.5747,0.5863,5368800],["1982-08-16",0.5921,0.5978,0.5834,0.5834,6251200],["1982-08-17",0.6036,0.6181,0.5863,0.6181,7312800],["1982-08-18",0.6296,0.6412,0.6181,0.6209,15877600],["1982-08-19",0.6296,0.6383,0.6209,0.6267,7856000],["1982-08-20",0.6296,0.6354,0.6209,0.6325,9613600],["1982-08-23",0.6383,0.6498,0.6267,0.6498,15656000],["1982-08-24",0.6469,0.6556,0.6354,0.6412,10673600],["1982-08-25",0.6412,0.67,0.6412,0.67,10300000],["1982-08-26",0.6672,0.6758,0.6585,0.67,15642400],["1982-08-27",0.6585,0.6672,0.6498,0.6556,6900000],["1982-08-30",0.644,0.6556,0.6325,0.6498,5424800],["1982-08-31",0.6556,0.6643,0.6469,0.6585,5096800],["1982-09-01",0.6498,0.6643,0.6354,0.6412,6370400],["1982-09-02",0.644,0.6527,0.6354,0.6498,4976800],["1982-09-03",0.67,0.6758,0.6614,0.6672,15133600],["1982-09-07",0.6672,0.6729,0.6585,0.6672,7431200],["1982-09-08",0.6729,0.6816,0.6614,0.6787,8792000],["1982-09-09",0.6845,0.6903,0.6787,0.6816,6296000],["1982-09-10",0.6787,0.6845,0.67,0.6816,9072800],["1982-09-13",0.6758,0.6787,0.67,0.6787,4784000],["1982-09-14",0.67,0.6816,0.6585,0.6643,5937600],["1982-09-15",0.6643,0.67,0.6556,0.6672,3578400],["1982-09-16",0.6643,0.67,0.6585,0.6614,4912800],["1982-09-17",0.6556,0.6643,0.6469,0.6498,5216800],["1982-09-20",0.6469,0.6498,0.6412,0.6498,4386400],["1982-09-21",0.6585,0.6729,0.644,0.6527,7360800],["1982-09-22",0.6469,0.6585,0.6325,0.6412,8288000],["1982-09-23",0.644,0.6469,0.6383,0.644,5506400],["1982-09-24",0.6469,0.6498,0.6412,0.644,4261600],["1982-09-27",0.644,0.6469,0.6412,0.6412,4428000],["1982-09-28",0.6469,0.6527,0.6412,0.644,3802400],["1982-09-29",0.644,0.6469,0.6383,0.644,3651200],["1982-09-30",0.6412,0.6469,0.6354,0.6469,6306400],["1982-10-01",0.644,0.6469,0.6383,0.644,5363200],["1982-10-04",0.6412,0.644,0.6383,0.644,3764000],["1982-10-05",0.644,0.6469,0.6383,0.6412,3762400],["1982-10-06",0.6469,0.6527,0.6412,0.6527,5063200],["1982-10-07",0.6672,0.6729,0.6614,0.67,11932800],["1982-10-08",0.6758,0.6816,0.67,0.6758,7595200],["1982-10-11",0.6989,0.7134,0.6845,0.7076,17075200],["1982-10-12",0.7076,0.722,0.7018,0.7105,19573600],["1982-10-13",0.7278,0.7394,0.7134,0.7307,15037600],["1982-10-14",0.7365,0.7451,0.7249,0.7278,14497600],["1982-10-15",0.7134,0.722,0.7047,0.7105,13610400],["1982-10-18",0.7163,0.7249,0.7076,0.7249,8218400],["1982-10-19",0.7191,0.7278,0.7076,0.7191,8654400],["1982-10-20",0.722,0.7307,0.7134,0.7307,7219200],["1982-10-21",0.7278,0.7394,0.7163,0.7249,11719200],["1982-10-22",0.7278,0.7336,0.722,0.7278,7256000],["1982-10-25",0.6989,0.7076,0.6874,0.6903,11188000],["1982-10-26",0.6931,0.7018,0.6845,0.6931,27679200],["1982-10-27",0.696,0.7018,0.6874,0.6931,6448000],["1982-10-28",0.6903,0.696,0.6816,0.6816,6160800],["1982-10-29",0.6816,0.6874,0.6758,0.6845,8724000],["1982-11-01",0.6845,0.6931,0.6758,0.6931,6145600],["1982-11-02",0.7047,0.7105,0.696,0.7018,6516000],["1982-11-03",0.7105,0.722,0.6989,0.7191,16048800],["1982-11-04",0.7249,0.7307,0.7191,0.7278,22572000],["1982-11-05",0.7189,0.7248,0.7101,0.7219,9755200],["1982-11-08",0.716,0.7219,0.7071,0.713,6811200],["1982-11-09",0.713,0.716,0.7071,0.713,9510400],["1982-11-10",0.716,0.7219,0.7071,0.713,12471200],["1982-11-11",0.7101,0.713,0.7041,0.7101,5406400],["1982-11-12",0.7041,0.713,0.6923,0.6953,14486400],["1982-11-15",0.6805,0.6893,0.6716,0.6775,10771200],["1982-11-16",0.6716,0.6775,0.6627,0.6686,16152800],["1982-11-17",0.6893,0.7071,0.6716,0.6864,7548000],["1982-11-18",0.6864,0.6923,0.6775,0.6893,7109600],["1982-11-19",0.6893,0.7041,0.6746,0.6805,6148800],["1982-11-22",0.6775,0.6893,0.6627,0.6805,6250400],["1982-11-23",0.6775,0.6834,0.6686,0.6686,9659200],["1982-11-24",0.6746,0.6834,0.6627,0.6686,8349600],["1982-11-26",0.6686,0.6716,0.6657,0.6716,3093600],["1982-11-29",0.6716,0.6834,0.6598,0.6598,10577600],["1982-11-30",0.6627,0.6657,0.6568,0.6627,12124800],["1982-12-01",0.6657,0.6686,0.6598,0.6598,9850400],["1982-12-02",0.6627,0.6657,0.6568,0.6598,7580800],["1982-12-03",0.6598,0.6657,0.6538,0.6598,9048000],["1982-12-06",0.6509,0.6598,0.642,0.6568,19709600],["1982-12-07",0.6598,0.6627,0.6538,0.6598,10260800],["1982-12-08",0.6568,0.6598,0.6538,0.6568,7482400],["1982-12-09",0.6657,0.6775,0.6509,0.6746,8060800],["1982-12-10",0.6864,0.6953,0.6746,0.6923,13096800],["1982-12-13",0.6923,0.6982,0.6864,0.6953,7126400],["1982-12-14",0.7012,0.713,0.6864,0.6864,7511200],["1982-12-15",0.6775,0.6864,0.6686,0.6746,6354400],["1982-12-16",0.6716,0.6775,0.6657,0.6686,7822400],["1982-12-17",0.6686,0.6746,0.6627,0.6686,5966400],["1982-12-20",0.6627,0.6716,0.6538,0.6598,8064800],["1982-12-21",0.6598,0.6657,0.6509,0.6657,10059200],["1982-12-22",0.6657,0.6716,0.6568,0.6657,7746400],["1982-12-23",0.6686,0.6746,0.6598,0.6627,5652800],["1982-12-27",0.6775,0.6923,0.6598,0.6893,5475200],["1982-12-28",0.6953,0.7041,0.6834,0.6893,5827200],["1982-12-29",0.6953,0.7041,0.6864,0.7012,5647200],["1982-12-30",0.7071,0.7101,0.7012,0.7071,3984800],["1982-12-31",0.7041,0.7071,0.6982,0.7041,2852000],["1983-01-03",0.6953,0.7071,0.6834,0.6864,5436000],["1983-01-04",0.6982,0.7101,0.6864,0.7101,6604800],["1983-01-05",0.7189,0.7219,0.713,0.7219,7616800],["1983-01-06",0.7308,0.7367,0.7219,0.7367,9916000],["1983-01-07",0.7278,0.7426,0.7101,0.7189,8949600],["1983-01-10",0.7278,0.7396,0.713,0.7308,6990400],["1983-01-11",0.7248,0.7367,0.713,0.7189,8690400],["1983-01-12",0.7278,0.7367,0.7189,0.7278,9982400],["1983-01-13",0.7278,0.7337,0.7219,0.7219,4940000],["1983-01-14",0.7248,0.7278,0.7219,0.7219,6678400],["1983-01-17",0.7278,0.7308,0.7219,0.7219,5996800],["1983-01-18",0.7219,0.7278,0.716,0.7219,8208000],["1983-01-19",0.7278,0.7308,0.7219,0.7278,6645600],["1983-01-20",0.7396,0.7426,0.7337,0.7367,11834400],["1983-01-21",0.7219,0.7337,0.7101,0.7278,8506400],["1983-01-24",0.7101,0.716,0.7012,0.7041,11413600],["1983-01-25",0.7012,0.7101,0.6893,0.7071,9275200],["1983-01-26",0.7041,0.713,0.6953,0.7012,10451200],["1983-01-27",0.7012,0.7071,0.6953,0.7071,6043200],["1983-01-28",0.7071,0.7101,0.7012,0.7101,6077600],["1983-01-31",0.7101,0.716,0.7012,0.713,7390400],["1983-02-01",0.7101,0.716,0.7041,0.7101,8378400],["1983-02-02",0.7041,0.7071,0.6982,0.7012,11199200],["1983-02-03",0.7101,0.716,0.7012,0.713,8931200],["1983-02-04",0.7221,0.7312,0.71,0.7191,11367200],["1983-02-07",0.7251,0.7282,0.7191,0.7282,6171200],["1983-02-08",0.7221,0.7282,0.716,0.7191,7312000],["1983-02-09",0.713,0.7191,0.7069,0.713,8010400],["1983-02-10",0.7221,0.7343,0.7069,0.7343,17251200],["1983-02-11",0.7312,0.7434,0.7191,0.7282,7920000],["1983-02-14",0.7221,0.7282,0.716,0.7221,7264800],["1983-02-15",0.7191,0.7221,0.716,0.7221,6572000],["1983-02-16",0.7191,0.7251,0.713,0.716,7576800],["1983-02-17",0.716,0.7221,0.7069,0.71,7586400],["1983-02-18",0.713,0.7191,0.7069,0.716,6013600],["1983-02-22",0.71,0.7251,0.6918,0.6918,11917600],["1983-02-23",0.7069,0.7191,0.6918,0.6978,12576000],["1983-02-24",0.7069,0.71,0.7009,0.71,10527200],["1983-02-25",0.7251,0.7282,0.7221,0.7221,13516000],["1983-02-28",0.716,0.7251,0.7069,0.71,7797600],["1983-03-01",0.7221,0.7282,0.713,0.7282,7736800],["1983-03-02",0.7403,0.7494,0.7282,0.7494,11392000],["1983-03-03",0.7555,0.7616,0.7464,0.7555,13059200],["1983-03-04",0.7494,0.7555,0.7403,0.7494,7379200],["1983-03-07",0.7494,0.7525,0.7464,0.7525,5995200],["1983-03-08",0.7434,0.7525,0.7343,0.7373,5528800],["1983-03-09",0.7403,0.7464,0.7312,0.7464,6314400],["1983-03-10",0.7525,0.7616,0.7434,0.7464,14484800],["1983-03-11",0.7494,0.7555,0.7434,0.7525,5626400],["1983-03-14",0.7525,0.7585,0.7434,0.7464,5612000],["1983-03-15",0.7494,0.7525,0.7434,0.7464,5476800],["1983-03-16",0.7434,0.7525,0.7343,0.7343,7208800],["1983-03-17",0.7343,0.7373,0.7282,0.7343,4837600],["1983-03-18",0.7343,0.7373,0.7282,0.7343,3560800],["1983-03-21",0.7343,0.7373,0.7282,0.7373,5176000],["1983-03-22",0.7343,0.7373,0.7221,0.7221,15018400],["1983-03-23",0.7251,0.7312,0.7221,0.7282,10368000],["1983-03-24",0.7282,0.7343,0.7251,0.7312,4870400],["1983-03-25",0.7312,0.7343,0.7221,0.7251,4383200],["1983-03-28",0.7251,0.7251,0.716,0.7251,5779200],["1983-03-29",0.7251,0.7312,0.7221,0.7312,6211200],["1983-03-30",0.7373,0.7403,0.7312,0.7373,4360800],["1983-03-31",0.7555,0.7616,0.7343,0.7494,13743200],["1983-04-04",0.7434,0.7555,0.7312,0.7525,5975200],["1983-04-05",0.7555,0.7585,0.7312,0.7403,5840800],["1983-04-06",0.7403,0.7464,0.7312,0.7403,5076000],["1983-04-07",0.7464,0.7525,0.7434,0.7525,3931200],["1983-04-08",0.7525,0.7646,0.7494,0.7646,7565600],["1983-04-11",0.7737,0.7798,0.7707,0.7767,9403200],["1983-04-12",0.7798,0.7828,0.7737,0.7798,7886400],["1983-04-13",0.7737,0.8192,0.7737,0.7919,11385600],["1983-04-14",0.798,0.801,0.7798,0.801,9250400],["1983-04-15",0.801,0.804,0.7858,0.801,8468000],["1983-04-18",0.801,0.8101,0.7949,0.8101,7328800],["1983-04-19",0.804,0.8101,0.798,0.804,9422400],["1983-04-20",0.8071,0.8131,0.801,0.8101,5914400],["1983-04-21",0.8071,0.8101,0.7949,0.798,6215200],["1983-04-22",0.801,0.8071,0.798,0.8071,6055200],["1983-04-25",0.8071,0.8131,0.801,0.804,4804000],["1983-04-26",0.8162,0.8283,0.801,0.8283,12432000],["1983-04-27",0.8253,0.8404,0.8101,0.8313,11518400],["1983-04-28",0.8435,0.8495,0.8344,0.8495,11087200],["1983-04-29",0.8556,0.8617,0.8465,0.8586,13522400],["1983-05-02",0.8617,0.8678,0.8526,0.8678,8616000],["1983-05-03",0.8617,0.8647,0.8495,0.8556,7063200],["1983-05-04",0.8617,0.8647,0.8556,0.8617,6222400],["1983-05-05",0.8586,0.8678,0.8465,0.8465,7405600],["1983-05-06",0.8495,0.8647,0.8313,0.8556,12093600],["1983-05-09",0.8525,0.8618,0.8494,0.8618,5104800],["1983-05-10",0.8649,0.8711,0.8587,0.8649,9112000],["1983-05-11",0.868,0.8742,0.8525,0.8587,6739200],["1983-05-12",0.8649,0.8649,0.8432,0.8494,7005600],["1983-05-13",0.8494,0.8556,0.8432,0.8463,4260800],["1983-05-16",0.837,0.8463,0.8277,0.8463,4688000],["1983-05-17",0.837,0.8432,0.8308,0.837,4591200],["1983-05-18",0.837,0.8432,0.8184,0.837,6343200],["1983-05-19",0.8339,0.8401,0.8215,0.8215,5747200],["1983-05-20",0.8246,0.8339,0.8184,0.8308,5164800],["1983-05-23",0.8277,0.8556,0.8215,0.8556,6370400],["1983-05-24",0.8618,0.868,0.8525,0.868,4332000],["1983-05-25",0.8649,0.868,0.8525,0.8618,5117600],["1983-05-26",0.8618,0.8618,0.8277,0.8556,4366400],["1983-05-27",0.8494,0.8525,0.8432,0.8494,2820800],["1983-05-31",0.8432,0.8463,0.837,0.837,3499200],["1983-06-01",0.837,0.8432,0.8277,0.837,6588000],["1983-06-02",0.8432,0.8432,0.8246,0.8308,4608800],["1983-06-03",0.8308,0.8432,0.8277,0.8401,5273600],["1983-06-06",0.8339,0.8463,0.8308,0.8401,3120800],["1983-06-07",0.8401,0.8432,0.8215,0.8215,5955200],["1983-06-08",0.8215,0.8308,0.8153,0.8184,5086400],["1983-06-09",0.8215,0.8246,0.8153,0.8246,3629600],["1983-06-10",0.8215,0.8277,0.8153,0.8277,8776000],["1983-06-13",0.8308,0.8432,0.8277,0.8432,4806400],["1983-06-14",0.8401,0.8463,0.8339,0.8463,3521600],["1983-06-15",0.8401,0.8432,0.8308,0.8401,4296000],["1983-06-16",0.8432,0.8556,0.8339,0.8556,12102400],["1983-06-17",0.8525,0.8649,0.8308,0.8587,5992000],["1983-06-20",0.8618,0.868,0.8587,0.8587,6057600],["1983-06-21",0.8556,0.8711,0.8525,0.8618,5169600],["1983-06-22",0.8618,0.8711,0.8525,0.8556,8461600],["1983-06-23",0.8587,0.8618,0.8463,0.8494,5050400],["1983-06-24",0.8463,0.8649,0.8401,0.8494,3292000],["1983-06-27",0.8494,0.8494,0.837,0.8401,2831200],["1983-06-28",0.8463,0.8463,0.8308,0.8308,3510400],["1983-06-29",0.8308,0.8401,0.8308,0.837,3323200],["1983-06-30",0.8401,0.8494,0.837,0.837,2774400],["1983-07-01",0.8432,0.8494,0.8401,0.8494,1948000],["1983-07-05",0.8432,0.8494,0.8401,0.8494,2617600],["1983-07-06",0.8525,0.8618,0.8494,0.8618,3626400],["1983-07-07",0.8587,0.8804,0.8525,0.8618,7192000],["1983-07-08",0.8618,0.8618,0.8494,0.8494,3096000],["1983-07-11",0.8556,0.8649,0.8525,0.8649,3336000],["1983-07-12",0.8649,0.8649,0.8432,0.8432,5369600],["1983-07-13",0.8432,0.8556,0.8432,0.8525,3021600],["1983-07-14",0.8525,0.8618,0.8525,0.8587,5213600],["1983-07-15",0.8556,0.8587,0.8432,0.8494,2731200],["1983-07-18",0.8494,0.8556,0.8463,0.8525,2446400],["1983-07-19",0.8556,0.8587,0.8525,0.8556,4104000],["1983-07-20",0.868,0.8711,0.8587,0.8711,6141600],["1983-07-21",0.8711,0.8742,0.8618,0.868,5315200],["1983-07-22",0.8618,0.8711,0.8525,0.868,3289600],["1983-07-25",0.8711,0.8804,0.8649,0.8773,4217600],["1983-07-26",0.8773,0.8866,0.8339,0.8835,4741600],["1983-07-27",0.8866,0.9052,0.8835,0.8928,8982400],["1983-07-28",0.8959,0.9021,0.8897,0.8959,6284800],["1983-07-29",0.8959,0.899,0.8773,0.8897,12852800],["1983-08-01",0.8897,0.9083,0.8866,0.9052,14796000],["1983-08-02",0.9114,0.9145,0.8804,0.9114,9929600],["1983-08-03",0.9114,0.9207,0.9083,0.9176,5708000],["1983-08-04",0.9238,0.9269,0.9052,0.9145,9752800],["1983-08-05",0.9114,0.9238,0.9083,0.9238,6405600],["1983-08-08",0.9145,0.9207,0.9114,0.9176,16987200],["1983-08-09",0.9062,0.9157,0.8967,0.9125,8537600],["1983-08-10",0.9094,0.9379,0.903,0.9347,11564800],["1983-08-11",0.9316,0.9379,0.9252,0.9284,7989600],["1983-08-12",0.9284,0.9442,0.9062,0.9347,6688000],["1983-08-15",0.9474,0.9569,0.9379,0.9537,10030400],["1983-08-16",0.9506,0.9632,0.9442,0.9632,7848800],["1983-08-17",0.9632,0.9886,0.9632,0.9854,14204000],["1983-08-18",0.9886,0.9981,0.9632,0.9664,11068000],["1983-08-19",0.9632,0.9854,0.9601,0.9759,6713600],["1983-08-22",0.9854,0.9949,0.9759,0.9854,6515200],["1983-08-23",0.9823,0.9854,0.9696,0.9727,5283200],["1983-08-24",0.9664,0.9759,0.9569,0.9601,6555200],["1983-08-25",0.9569,0.9632,0.9442,0.9506,6420800],["1983-08-26",0.9506,0.9601,0.9442,0.9537,4888000],["1983-08-29",0.9474,0.9537,0.9411,0.9474,3348000],["1983-08-30",0.9474,0.9632,0.9474,0.9569,3707200],["1983-08-31",0.9569,0.9696,0.9506,0.9632,4248000],["1983-09-01",0.9664,0.9664,0.9569,0.9601,3716800],["1983-09-02",0.9537,0.9601,0.9506,0.9506,4894400],["1983-09-06",0.9569,0.9727,0.9569,0.9664,3850400],["1983-09-07",0.9696,0.9791,0.9632,0.9791,5057600],["1983-09-08",0.9791,0.9823,0.9664,0.9759,6147200],["1983-09-09",0.9727,0.9949,0.9696,0.9918,7556800],["1983-09-12",0.9918,0.9949,0.9632,0.9727,13075200],["1983-09-13",0.9696,0.9759,0.9632,0.9727,5755200],["1983-09-14",0.9759,0.9791,0.9696,0.9759,7450400],["1983-09-15",0.9696,0.9727,0.9632,0.9632,6184000],["1983-09-16",0.9632,0.9886,0.9569,0.9632,4544000],["1983-09-19",0.9664,0.9759,0.9632,0.9664,4438400],["1983-09-20",0.9664,0.9727,0.9569,0.9569,4990400],["1983-09-21",0.9601,0.9696,0.9379,0.9506,5888800],["1983-09-22",0.9506,0.9759,0.9442,0.9759,4540000],["1983-09-23",0.9537,0.9569,0.9442,0.9537,4644800],["1983-09-26",0.9537,0.9569,0.9442,0.9442,2906400],["1983-09-27",0.9474,0.9474,0.9379,0.9379,3680000],["1983-09-28",0.9379,0.9411,0.9347,0.9347,3206400],["1983-09-29",0.9347,0.9442,0.9347,0.9411,2903200],["1983-09-30",0.9347,0.9379,0.9252,0.9252,3832000],["1983-10-03",0.9252,0.9347,0.9189,0.9284,6844800],["1983-10-04",0.9221,0.9316,0.9221,0.9221,5820800],["1983-10-05",0.9221,0.9284,0.9157,0.9284,6588800],["1983-10-06",0.9316,0.9411,0.9252,0.9411,7052800],["1983-10-07",0.9379,0.9442,0.9316,0.9411,4543200],["1983-10-10",0.9411,0.9727,0.9379,0.9696,5001600],["1983-10-11",0.9632,0.9759,0.9601,0.9632,7279200],["1983-10-12",0.9632,0.9918,0.9632,0.9759,6980800],["1983-10-13",0.9759,0.9791,0.9664,0.9759,5792800],["1983-10-14",0.9759,0.9886,0.9696,0.9854,6237600],["1983-10-17",0.9854,0.9981,0.9696,0.9886,6894400],["1983-10-18",0.9854,1.0076,0.9854,0.9918,6720800],["1983-10-19",0.9886,0.9981,0.9854,0.9886,6923200],["1983-10-20",0.9918,0.9949,0.9886,0.9949,4904800],["1983-10-21",0.9918,0.9949,0.9823,0.9854,5728000],["1983-10-24",0.9791,0.9981,0.9791,0.9949,8252800],["1983-10-25",1.0044,1.0044,0.9791,0.9918,5477600],["1983-10-26",0.9886,0.9918,0.9759,0.9791,5002400],["1983-10-27",0.9696,0.9759,0.9601,0.9727,5276800],["1983-10-28",0.9696,0.9759,0.9664,0.9696,5679200],["1983-10-31",0.9664,0.9759,0.9632,0.9696,9323200],["1983-11-01",0.9696,0.9918,0.9632,0.9886,5016000],["1983-11-02",0.9886,1.0076,0.9854,0.9981,7394400],["1983-11-03",0.9981,1.0013,0.9918,0.9918,15346400],["1983-11-04",0.9898,0.9995,0.9833,0.9898,8115200],["1983-11-07",0.9866,0.9995,0.9833,0.9898,4514400],["1983-11-08",0.9833,0.9898,0.9833,0.9833,3645600],["1983-11-09",0.9833,0.9995,0.9801,0.9995,6099200],["1983-11-10",1.0028,1.0092,0.9931,1.0028,6746400],["1983-11-11",0.9995,1.006,0.9931,0.9995,7262400],["1983-11-14",0.9963,0.9995,0.9866,0.9866,5224800],["1983-11-15",0.9866,0.9898,0.9736,0.9736,5333600],["1983-11-16",0.9736,0.9801,0.9575,0.9575,8726400],["1983-11-17",0.9607,0.9769,0.9607,0.9769,3564000],["1983-11-18",0.9769,0.9801,0.951,0.9542,6580000],["1983-11-21",0.951,0.9672,0.9478,0.9607,4888800],["1983-11-22",0.9575,0.9801,0.9575,0.9704,5954400],["1983-11-23",0.9736,0.9931,0.9736,0.9833,6705600],["1983-11-25",0.9801,0.9833,0.9736,0.9801,6274400],["1983-11-28",0.9801,0.9833,0.9736,0.9833,3264800],["1983-11-29",0.9801,0.9963,0.9801,0.9963,4434400],["1983-11-30",0.9866,0.9898,0.9769,0.9769,7746400],["1983-12-01",0.9769,0.9995,0.9736,0.9898,5157600],["1983-12-02",0.9866,0.9995,0.9866,0.9931,7744000],["1983-12-05",0.9898,1.0286,0.9898,1.0028,6707200],["1983-12-06",0.9995,1.0028,0.9898,0.9931,5566400],["1983-12-07",0.9931,1.006,0.9866,0.9866,4913600],["1983-12-08",0.9833,0.9898,0.9769,0.9866,7504000],["1983-12-09",0.9866,1.006,0.9769,1.006,6330400],["1983-12-12",0.9931,1.0028,0.9931,1.0028,9173600],["1983-12-13",0.9995,1.0028,0.9898,0.9898,5762400],["1983-12-14",0.9833,0.9898,0.9607,0.9801,3564800],["1983-12-15",0.9801,0.9801,0.9639,0.9639,5205600],["1983-12-16",0.9639,0.9736,0.9575,0.9736,4648000],["1983-12-19",0.9704,0.9736,0.9672,0.9704,2947200],["1983-12-20",0.9607,0.9639,0.9542,0.9542,4156800],["1983-12-21",0.9542,0.9672,0.951,0.9607,3932000],["1983-12-22",0.9607,0.9736,0.9542,0.9672,4372800],["1983-12-23",0.9607,0.9672,0.9575,0.9607,2632800],["1983-12-27",0.9575,0.9769,0.9575,0.9736,2724000],["1983-12-28",0.9736,0.9866,0.9736,0.9866,3908800],["1983-12-29",0.9801,0.9801,0.9672,0.9672,2758400],["1983-12-30",0.9607,0.9736,0.9575,0.9672,2280000],["1984-01-03",0.9639,0.9639,0.9478,0.9478,4124800],["1984-01-04",0.9478,0.9704,0.9478,0.9607,5274400],["1984-01-05",0.9607,0.9704,0.9607,0.9672,6313600],["1984-01-06",0.9607,0.9801,0.9575,0.9672,5912000],["1984-01-09",0.9607,0.9672,0.9542,0.9575,11736000],["1984-01-10",0.9542,0.9639,0.9542,0.9607,7994400],["1984-01-11",0.9575,0.9736,0.9575,0.9704,5396800],["1984-01-12",0.9672,0.9801,0.9672,0.9801,3623200],["1984-01-13",0.9769,0.9801,0.9672,0.9704,4608800],["1984-01-16",0.9736,0.9769,0.9639,0.9704,5558400],["1984-01-17",0.9639,0.9704,0.9607,0.9672,4777600],["1984-01-18",0.9672,0.9801,0.9672,0.9736,3816000],["1984-01-19",0.9736,0.9866,0.9704,0.9866,4986400],["1984-01-20",0.9866,1.006,0.9833,0.9866,6246400],["1984-01-23",0.9833,0.9963,0.9801,0.9931,4500800],["1984-01-24",0.9931,1.0125,0.9898,1.0028,7087200],["1984-01-25",1.0028,1.0189,0.9995,1.0092,10216800],["1984-01-26",1.0125,1.0157,1.0028,1.0028,6632800],["1984-01-27",0.9995,1.0125,0.9963,1.0125,4832000],["1984-01-30",1.0092,1.0222,1.0092,1.0222,6891200],["1984-01-31",1.0222,1.0286,1.0125,1.0286,5556800],["1984-02-01",1.0286,1.0351,1.0254,1.0319,7402400],["1984-02-02",1.0286,1.0319,1.0157,1.0222,7836800],["1984-02-03",1.0222,1.0319,1.0189,1.0189,13765600],["1984-02-06",0.9905,1.0236,0.9839,0.9971,13592000],["1984-02-07",0.9905,1.0004,0.9806,0.9839,7285600],["1984-02-08",0.9905,0.9938,0.9707,0.974,4771200],["1984-02-09",0.9575,0.9707,0.9542,0.9608,6238400],["1984-02-10",0.9641,0.9773,0.9641,0.9707,5073600],["1984-02-13",0.9773,0.9971,0.9641,0.9707,3496800],["1984-02-14",0.974,0.9806,0.9707,0.974,5202400],["1984-02-15",0.9773,0.9905,0.9773,0.9806,3575200],["1984-02-16",0.9806,0.9839,0.9707,0.974,4684000],["1984-02-17",0.9707,0.9872,0.9674,0.9839,4667200],["1984-02-21",0.9872,1.007,0.9872,1.0004,5483200],["1984-02-22",1.0004,1.0269,1.0004,1.0136,5324800],["1984-02-23",1.007,1.017,1.0004,1.007,5940000],["1984-02-24",1.0037,1.0136,1.0037,1.0103,7689600],["1984-02-27",1.0103,1.05,1.007,1.0434,9960000],["1984-02-28",1.0434,1.0434,1.0236,1.0302,8056000],["1984-02-29",1.0269,1.0335,1.0136,1.0169,5797600],["1984-03-01",1.0236,1.0368,1.017,1.0302,6924800],["1984-03-02",1.0368,1.0467,1.0269,1.0335,6606400],["1984-03-05",1.0169,1.0169,1.0169,1.0169,4024800],["1984-03-06",1.0169,1.0302,1.0169,1.0169,4588800],["1984-03-07",1.0103,1.0136,0.974,1.0037,4020000],["1984-03-08",0.9971,1.017,0.9971,1.0103,6547200],["1984-03-09",1.0103,1.0236,1.007,1.0203,4653600],["1984-03-12",1.0236,1.0434,1.0203,1.0434,8520000],["1984-03-13",1.0368,1.0401,1.0236,1.0236,4040000],["1984-03-14",1.0203,1.0236,1.007,1.0103,4902400],["1984-03-15",1.007,1.0302,1.0037,1.0236,4307200],["1984-03-16",1.0302,1.0434,1.0037,1.0302,6781600],["1984-03-19",1.017,1.0269,1.0136,1.0203,3680000],["1984-03-20",1.0236,1.0269,1.0103,1.0136,4575200],["1984-03-21",1.0103,1.0136,1.0004,1.0004,3766400],["1984-03-22",1.0037,1.0037,0.9806,0.9938,5869600],["1984-03-23",0.9938,1.007,0.9839,1.0037,5436000],["1984-03-26",1.0004,1.0203,0.9971,1.0136,3018400],["1984-03-27",1.0136,1.0269,1.0103,1.0236,3128800],["1984-03-28",1.0236,1.0335,1.0236,1.0335,4426400],["1984-03-29",1.0335,1.0368,1.0103,1.0236,3280000],["1984-03-30",1.0236,1.0302,1.0103,1.0203,4226400],["1984-04-02",1.0203,1.0269,1.0103,1.0136,3880800],["1984-04-03",1.007,1.017,1.007,1.0103,4181600],["1984-04-04",1.0103,1.0269,1.007,1.0169,3088000],["1984-04-05",1.017,1.0236,1.0103,1.0103,6986400],["1984-04-06",1.0037,1.0236,1.0037,1.0236,4375200],["1984-04-09",1.017,1.0302,1.0136,1.0269,3918400],["1984-04-10",1.0236,1.0401,1.0236,1.0368,5934400],["1984-04-11",1.0368,1.0533,1.0368,1.05,7352800],["1984-04-12",1.05,1.0665,1.0467,1.0566,10332800],["1984-04-13",1.0566,1.0731,1.0533,1.0599,10672000],["1984-04-16",1.0599,1.0698,1.0533,1.0698,7180800],["1984-04-17",1.0731,1.0764,1.0665,1.0665,6730400],["1984-04-18",1.0632,1.0698,1.0599,1.0665,5050400],["1984-04-19",1.0632,1.0731,1.0599,1.0665,9232000],["1984-04-23",1.0665,1.083,1.0632,1.0764,7732000],["1984-04-24",1.0797,1.1094,1.0698,1.0995,12136000],["1984-04-25",1.0995,1.1193,1.0962,1.1127,7947200],["1984-04-26",1.116,1.1358,1.1127,1.1325,9224000],["1984-04-27",1.1292,1.1391,1.1226,1.1259,8128000],["1984-04-30",1.1259,1.1325,1.1226,1.1259,7397600],["1984-05-01",1.1259,1.1391,1.1226,1.1391,10168000],["1984-05-02",1.1358,1.1391,1.1292,1.1325,5362400],["1984-05-03",1.1325,1.1358,1.1259,1.1259,7948800],["1984-05-04",1.1259,1.1325,1.1226,1.1292,6218400],["1984-05-07",1.1259,1.1358,1.1226,1.1358,12208000],["1984-05-08",1.1284,1.1385,1.125,1.1351,10448000],["1984-05-09",1.1351,1.1486,1.125,1.1351,9320000],["1984-05-10",1.1351,1.1419,1.1284,1.1385,9240000],["1984-05-11",1.1385,1.1452,1.1351,1.1419,6306400],["1984-05-14",1.1419,1.1486,1.1385,1.1385,6803200],["1984-05-15",1.1385,1.1554,1.1385,1.152,9208000],["1984-05-16",1.152,1.1621,1.1284,1.1554,10048000],["1984-05-17",1.152,1.1554,1.1452,1.1486,5760800],["1984-05-18",1.152,1.1554,1.1419,1.1486,4564800],["1984-05-21",1.1486,1.1554,1.1419,1.1419,5310400],["1984-05-22",1.1385,1.1452,1.1351,1.1385,7560000],["1984-05-23",1.1351,1.1419,1.1284,1.1284,7047200],["1984-05-24",1.125,1.125,1.0711,1.0779,14808000],["1984-05-25",1.0745,1.1116,1.0711,1.1082,10432000],["1984-05-29",1.1082,1.1217,1.1082,1.1149,5716000],["1984-05-30",1.1149,1.1183,1.0846,1.088,19528000],["1984-05-31",1.0812,1.0846,1.0678,1.0745,7495200],["1984-06-01",1.0779,1.0981,1.0779,1.088,6832000],["1984-06-04",1.0914,1.1015,1.0846,1.0947,6964800],["1984-06-05",1.0914,1.0914,1.0779,1.0812,8752000],["1984-06-06",1.0812,1.0914,1.0779,1.0914,11504000],["1984-06-07",1.0846,1.0914,1.0812,1.088,23488000],["1984-06-08",1.0846,1.0981,1.0846,1.0947,4315200],["1984-06-11",1.0914,1.0981,1.0812,1.0914,11368000],["1984-06-12",1.088,1.088,1.0779,1.0846,6790400],["1984-06-13",1.0846,1.0914,1.0812,1.0846,4629600],["1984-06-14",1.0812,1.088,1.0779,1.0846,4964000],["1984-06-15",1.0812,1.0812,1.0375,1.0375,14294400],["1984-06-18",1.0375,1.0644,1.0307,1.0577,8696000],["1984-06-19",1.0577,1.0812,1.0577,1.0745,5119200],["1984-06-20",1.0678,1.1048,1.0644,1.1015,6940800],["1984-06-21",1.0947,1.1015,1.088,1.088,5826400],["1984-06-22",1.088,1.0947,1.0812,1.0846,6056000],["1984-06-25",1.0812,1.0914,1.0779,1.0779,8776000],["1984-06-26",1.0779,1.088,1.0745,1.0745,6365600],["1984-06-27",1.0745,1.0812,1.0711,1.0711,4407200],["1984-06-28",1.0745,1.0914,1.0745,1.0846,4552000],["1984-06-29",1.088,1.1048,1.088,1.1015,7139200],["1984-07-02",1.0981,1.1048,1.088,1.0981,3652800],["1984-07-03",1.0914,1.0981,1.0812,1.0947,4074400],["1984-07-05",1.0947,1.1015,1.0947,1.0947,4763200],["1984-07-06",1.0914,1.1015,1.0914,1.0981,4029600],["1984-07-09",1.0947,1.1082,1.0914,1.1048,5740800],["1984-07-10",1.0981,1.1048,1.0914,1.0981,9528000],["1984-07-11",1.0914,1.0981,1.088,1.0914,5740800],["1984-07-12",1.088,1.0947,1.0846,1.088,5317600],["1984-07-13",1.088,1.1048,1.088,1.0947,6228800],["1984-07-16",1.0947,1.1048,1.088,1.1015,5750400],["1984-07-17",1.1015,1.1183,1.1015,1.1116,5134400],["1984-07-18",1.1082,1.1116,1.1015,1.1048,6676000],["1984-07-19",1.1048,1.1149,1.1015,1.1082,4958400],["1984-07-20",1.1082,1.1149,1.1015,1.1082,7012800],["1984-07-23",1.1015,1.1116,1.0981,1.1082,6149600],["1984-07-24",1.1149,1.1217,1.1082,1.1082,5351200],["1984-07-25",1.1048,1.1116,1.1048,1.1048,7292000],["1984-07-26",1.1183,1.125,1.1149,1.1149,5764800],["1984-07-27",1.1116,1.1149,1.0914,1.0914,8408000],["1984-07-30",1.0846,1.0846,1.0543,1.0577,11392000],["1984-07-31",1.0442,1.0476,1.024,1.0341,13720000],["1984-08-01",1.0341,1.0543,1.0341,1.0476,10936000],["1984-08-02",1.0442,1.0476,1.024,1.024,11424000],["1984-08-03",1.0375,1.0577,1.024,1.0543,18856000],["1984-08-06",1.0476,1.0812,1.0408,1.0678,17608000],["1984-08-07",1.0568,1.1049,1.0533,1.0912,11576000],["1984-08-08",1.0912,1.1187,1.0912,1.0981,14312000],["1984-08-09",1.0981,1.1394,1.0981,1.1325,11256000],["1984-08-10",1.1428,1.1566,1.1359,1.1394,11936000],["1984-08-13",1.129,1.1359,1.1153,1.1359,7363200],["1984-08-14",1.1359,1.1394,1.1222,1.129,9024000],["1984-08-15",1.129,1.1394,1.129,1.1359,5601600],["1984-08-16",1.129,1.1428,1.129,1.1325,5584800],["1984-08-17",1.1394,1.1428,1.1359,1.1394,5788800],["1984-08-20",1.1394,1.1531,1.1394,1.1497,5659200],["1984-08-21",1.1497,1.1738,1.1463,1.1704,11312000],["1984-08-22",1.1704,1.1841,1.1669,1.1772,10392000],["1984-08-23",1.1772,1.1841,1.1704,1.1704,7462400],["1984-08-24",1.1704,1.1807,1.1704,1.1772,6816000],["1984-08-27",1.1738,1.1841,1.1669,1.1841,5034400],["1984-08-28",1.1807,1.191,1.1635,1.191,8264000],["1984-08-29",1.191,1.2048,1.1876,1.1944,7279200],["1984-08-30",1.1944,1.1979,1.1876,1.191,6680000],["1984-08-31",1.1841,1.191,1.1772,1.1841,7234400],["1984-09-04",1.1807,1.1841,1.1772,1.1807,4476800],["1984-09-05",1.1807,1.1944,1.1807,1.191,9040000],["1984-09-06",1.1944,1.2048,1.191,1.2048,6646400],["1984-09-07",1.2048,1.2117,1.1979,1.1979,5865600],["1984-09-10",1.1944,1.2254,1.1944,1.2151,10376000],["1984-09-11",1.2254,1.2289,1.2151,1.2151,8696000],["1984-09-12",1.2117,1.2289,1.2117,1.2254,9392000],["1984-09-13",1.2289,1.2392,1.2254,1.2358,10728000],["1984-09-14",1.2358,1.2426,1.2254,1.2323,10160000],["1984-09-17",1.2289,1.2358,1.2254,1.2254,8728000],["1984-09-18",1.222,1.2289,1.2185,1.2185,11384000],["1984-09-19",1.2151,1.2392,1.2117,1.2254,8887200],["1984-09-20",1.222,1.2323,1.2185,1.2254,6752800],["1984-09-21",1.222,1.2358,1.2013,1.2013,9847200],["1984-09-24",1.2013,1.2082,1.1738,1.2013,6692800],["1984-09-25",1.2013,1.2254,1.2013,1.2254,6604000],["1984-09-26",1.2289,1.2495,1.222,1.2358,11208000],["1984-09-27",1.2426,1.2495,1.2392,1.2392,5579200],["1984-09-28",1.2392,1.2426,1.2323,1.2323,3953600],["1984-10-01",1.2289,1.2358,1.2254,1.2323,5149600],["1984-10-02",1.2323,1.2495,1.2323,1.2358,6156000],["1984-10-03",1.2358,1.2392,1.2254,1.2254,5127200],["1984-10-04",1.2254,1.2392,1.2254,1.2358,5564000],["1984-10-05",1.2358,1.2426,1.2323,1.2358,5816000],["1984-10-08",1.2358,1.2426,1.2358,1.2392,3731200],["1984-10-09",1.2426,1.2461,1.2358,1.2358,6872000],["1984-10-10",1.2392,1.2426,1.2323,1.2426,7661600],["1984-10-11",1.2392,1.2461,1.2392,1.2461,6000000],["1984-10-12",1.2461,1.253,1.2392,1.2426,8000000],["1984-10-15",1.2392,1.253,1.2392,1.2461,5480000],["1984-10-16",1.2426,1.2461,1.2323,1.2323,12632000],["1984-10-17",1.2289,1.2323,1.1669,1.1807,16904000],["1984-10-18",1.1635,1.1772,1.1394,1.1704,26608000],["1984-10-19",1.1566,1.16,1.129,1.1428,18288000],["1984-10-22",1.1359,1.1394,1.129,1.1359,14400000],["1984-10-23",1.1428,1.1463,1.1394,1.1428,8184000],["1984-10-24",1.1428,1.1635,1.1428,1.1635,6857600],["1984-10-25",1.1704,1.1876,1.1635,1.1738,11024000],["1984-10-26",1.1704,1.1979,1.1669,1.191,5408000],["1984-10-29",1.1841,1.191,1.1772,1.1876,6756000],["1984-10-30",1.1841,1.2185,1.1841,1.2117,8176000],["1984-10-31",1.2117,1.2117,1.2048,1.2048,5923200],["1984-11-01",1.2082,1.2289,1.2082,1.2185,12800000],["1984-11-02",1.2214,1.2354,1.2214,1.2284,5747200],["1984-11-05",1.2284,1.2389,1.2284,1.2389,6496000],["1984-11-06",1.2389,1.26,1.2389,1.26,8264000],["1984-11-07",1.26,1.26,1.2424,1.2529,10496000],["1984-11-08",1.2494,1.2494,1.2389,1.2459,9056000],["1984-11-09",1.2459,1.2494,1.2249,1.2284,6675200],["1984-11-12",1.2284,1.2319,1.2178,1.2284,6162400],["1984-11-13",1.2284,1.2319,1.2143,1.2178,7451200],["1984-11-14",1.2143,1.2354,1.2143,1.2284,5811200],["1984-11-15",1.2284,1.2354,1.2108,1.2319,6067200],["1984-11-16",1.2319,1.2389,1.2178,1.2214,5695200],["1984-11-19",1.2214,1.2249,1.2143,1.2143,4158400],["1984-11-20",1.2143,1.2354,1.2108,1.2319,8616000],["1984-11-21",1.2284,1.2354,1.2249,1.2319,6097600],["1984-11-23",1.2319,1.2354,1.2284,1.2319,2252800],["1984-11-26",1.2214,1.2284,1.2108,1.2143,5187200],["1984-11-27",1.2073,1.2284,1.2038,1.2214,7371200],["1984-11-28",1.2178,1.2249,1.2003,1.2038,5518400],["1984-11-29",1.2003,1.2108,1.2003,1.2073,4682400],["1984-11-30",1.2038,1.2143,1.2038,1.2143,4360800],["1984-12-03",1.2178,1.2178,1.2108,1.2178,6960000],["1984-12-04",1.2178,1.2284,1.2143,1.2214,5204800],["1984-12-05",1.2178,1.2249,1.2108,1.2143,3407200],["1984-12-06",1.2143,1.2249,1.2143,1.2178,3342400],["1984-12-07",1.2178,1.2354,1.2178,1.2284,4416000],["1984-12-10",1.2284,1.26,1.2249,1.2564,8912000],["1984-12-11",1.2529,1.2529,1.2354,1.2389,7019200],["1984-12-12",1.2354,1.2389,1.2178,1.2319,8264000],["1984-12-13",1.2249,1.2284,1.2108,1.2108,6435200],["1984-12-14",1.2108,1.2284,1.2108,1.2178,4767200],["1984-12-17",1.2143,1.2284,1.1933,1.2284,5431200],["1984-12-18",1.2284,1.2635,1.2143,1.26,13240000],["1984-12-19",1.26,1.2635,1.2214,1.2214,15648000],["1984-12-20",1.2214,1.2389,1.2178,1.2354,6758400],["1984-12-21",1.2354,1.2424,1.2213,1.2319,11640000],["1984-12-24",1.2354,1.2529,1.2319,1.2494,3304800],["1984-12-26",1.2494,1.2564,1.2459,1.2494,1711200],["1984-12-27",1.2424,1.2494,1.2389,1.2459,4549600],["1984-12-28",1.2459,1.26,1.2424,1.2564,5003200],["1984-12-31",1.26,1.2635,1.2564,1.2635,4486400],["1985-01-02",1.26,1.26,1.2494,1.2494,5212800],["1985-01-03",1.2494,1.2564,1.2459,1.2494,6864000],["1985-01-04",1.2459,1.2494,1.2389,1.2424,4941600],["1985-01-07",1.2459,1.26,1.2459,1.2529,8368000],["1985-01-08",1.2529,1.2564,1.2494,1.2529,5036800],["1985-01-09",1.2529,1.26,1.2459,1.2564,6177600],["1985-01-10",1.2564,1.274,1.2564,1.2705,7907200],["1985-01-11",1.2705,1.2705,1.2564,1.2635,5353600],["1985-01-14",1.2564,1.2845,1.2529,1.281,10064000],["1985-01-15",1.2845,1.2915,1.2494,1.281,9904000],["1985-01-16",1.288,1.3021,1.2845,1.2951,7708800],["1985-01-17",1.2986,1.2986,1.2845,1.2915,6864000],["1985-01-18",1.2915,1.3161,1.2915,1.3091,5652800],["1985-01-21",1.3126,1.3582,1.3091,1.3512,8136000],["1985-01-22",1.3512,1.3617,1.3407,1.3547,1581600],["1985-01-23",1.3512,1.3547,1.3372,1.3512,9072000],["1985-01-24",1.3442,1.3442,1.2424,1.3196,8960000],["1985-01-25",1.3056,1.3126,1.2915,1.2915,11264000],["1985-01-28",1.2775,1.2986,1.2635,1.2845,11112000],["1985-01-29",1.288,1.3196,1.281,1.3161,6282400],["1985-01-30",1.3161,1.3442,1.3126,1.3407,10768000],["1985-01-31",1.3337,1.3582,1.3337,1.3477,13064000],["1985-02-01",1.3407,1.3582,1.3337,1.3582,14872000],["1985-02-04",1.3539,1.3682,1.3504,1.3647,9216000],["1985-02-05",1.3647,1.3682,1.3361,1.3504,6960800],["1985-02-06",1.3432,1.3468,1.3218,1.3289,7762400],["1985-02-07",1.3289,1.3432,1.3289,1.3361,5266400],["1985-02-08",1.3396,1.3682,1.3361,1.3647,9224000],["1985-02-11",1.3647,1.3647,1.3468,1.3504,6700000],["1985-02-12",1.3432,1.3575,1.3361,1.3539,6103200],["1985-02-13",1.3539,1.3718,1.3468,1.3682,6912000],["1985-02-14",1.3647,1.3718,1.3611,1.3647,6084000],["1985-02-15",1.3611,1.3682,1.3504,1.3539,4931200],["1985-02-19",1.3468,1.3647,1.3468,1.3504,4155200],["1985-02-20",1.3396,1.3396,1.3182,1.3254,4505600],["1985-02-21",1.3218,1.3325,1.3218,1.3218,7216800],["1985-02-22",1.3218,1.3361,1.3218,1.3254,5023200],["1985-02-25",1.3218,1.3575,1.3182,1.3504,24568000],["1985-02-26",1.3504,1.3718,1.3468,1.3647,6654400],["1985-02-27",1.3647,1.3754,1.3575,1.3718,7968800],["1985-02-28",1.3682,1.3718,1.3539,1.3575,5376800],["1985-03-01",1.3611,1.3897,1.3539,1.3789,8112000],["1985-03-04",1.3789,1.3968,1.3789,1.3897,6571200],["1985-03-05",1.3861,1.4147,1.3825,1.4075,7043200],["1985-03-06",1.4111,1.4182,1.3825,1.3825,7936800],["1985-03-07",1.3789,1.3968,1.3754,1.3897,7349600],["1985-03-08",1.3932,1.3968,1.3789,1.3789,6816000],["1985-03-11",1.3789,1.4004,1.3718,1.3968,6434400],["1985-03-12",1.3968,1.429,1.3825,1.429,7769600],["1985-03-13",1.4182,1.4254,1.4075,1.4075,4193600],["1985-03-14",1.404,1.4147,1.4004,1.404,5641600],["1985-03-15",1.404,1.4111,1.3789,1.3897,8408000],["1985-03-18",1.3861,1.4004,1.3861,1.3932,5096000],["1985-03-19",1.3897,1.4111,1.3861,1.404,7247200],["1985-03-20",1.4075,1.4182,1.404,1.4147,6450400],["1985-03-21",1.4147,1.4325,1.4147,1.4218,7012000],["1985-03-22",1.4218,1.4254,1.4111,1.4111,4613600],["1985-03-25",1.4147,1.429,1.4075,1.429,5683200],["1985-03-26",1.429,1.454,1.429,1.4432,6871200],["1985-03-27",1.4432,1.4468,1.429,1.429,4656000],["1985-03-28",1.429,1.4325,1.4218,1.4218,4091200],["1985-03-29",1.4147,1.4361,1.4147,1.4361,4106400],["1985-04-01",1.4254,1.4397,1.4254,1.4361,4249600],["1985-04-02",1.4325,1.4397,1.4182,1.4182,3600800],["1985-04-03",1.4182,1.4218,1.4147,1.4218,4840000],["1985-04-04",1.4182,1.4325,1.4147,1.429,4166400],["1985-04-08",1.4361,1.4432,1.429,1.4325,3330400],["1985-04-09",1.4325,1.4468,1.4325,1.4432,3653600],["1985-04-10",1.4504,1.5361,1.4468,1.4504,4124000],["1985-04-11",1.454,1.4611,1.4504,1.454,5793600],["1985-04-12",1.4575,1.4611,1.4504,1.4575,2084800],["1985-04-15",1.454,1.4718,1.454,1.4683,2897600],["1985-04-16",1.4683,1.4825,1.4647,1.479,4982400],["1985-04-17",1.479,1.5147,1.479,1.5147,5602400],["1985-04-18",1.5004,1.5326,1.5004,1.5111,5625600],["1985-04-19",1.5111,1.5433,1.5076,1.5397,5520800],["1985-04-22",1.5468,1.5468,1.5076,1.5076,8064000],["1985-04-23",1.4861,1.5004,1.4825,1.4968,9776000],["1985-04-24",1.4933,1.4968,1.4825,1.4825,5168800],["1985-04-25",1.4861,1.5111,1.4861,1.5076,5619200],["1985-04-26",1.504,1.5111,1.479,1.4825,6221600],["1985-04-29",1.479,1.5004,1.4718,1.4718,6112800],["1985-04-30",1.4683,1.4968,1.4611,1.4718,5667200],["1985-05-01",1.4754,1.4897,1.4718,1.4825,5053600],["1985-05-02",1.479,1.4897,1.4754,1.4861,3501600],["1985-05-03",1.4897,1.4968,1.479,1.479,3980000],["1985-05-06",1.4825,1.5076,1.479,1.4933,5494400],["1985-05-07",1.4925,1.4998,1.4853,1.4853,5628000],["1985-05-08",1.478,1.4889,1.449,1.4599,5962400],["1985-05-09",1.4526,1.4562,1.4308,1.4526,5925600],["1985-05-10",1.4526,1.4562,1.4453,1.4526,7182400],["1985-05-13",1.4562,1.4707,1.4526,1.4671,6776000],["1985-05-14",1.4671,1.4816,1.4526,1.4707,5948000],["1985-05-15",1.4635,1.4816,1.4635,1.4744,7103200],["1985-05-16",1.4707,1.4962,1.4707,1.4962,6594400],["1985-05-17",1.4889,1.5325,1.4853,1.5143,6152800],["1985-05-20",1.5071,1.5252,1.5071,1.5216,6885600],["1985-05-21",1.518,1.5361,1.5143,1.5325,8960000],["1985-05-22",1.5288,1.5361,1.5252,1.5325,4424000],["1985-05-23",1.5289,1.5506,1.5143,1.547,4157600],["1985-05-24",1.5434,1.5615,1.5434,1.5615,5324000],["1985-05-28",1.5579,1.5688,1.547,1.5506,4523200],["1985-05-29",1.547,1.5506,1.5397,1.547,4593600],["1985-05-30",1.5434,1.5652,1.5434,1.5543,8128000],["1985-05-31",1.5543,1.5761,1.5506,1.5688,7376800],["1985-06-03",1.5688,1.5724,1.518,1.5288,11752000],["1985-06-04",1.518,1.5361,1.5107,1.5325,10032000],["1985-06-05",1.5325,1.5397,1.5034,1.5071,7427200],["1985-06-06",1.4925,1.4998,1.4816,1.4998,8080000],["1985-06-07",1.4962,1.4962,1.449,1.4526,6546400],["1985-06-10",1.4562,1.4998,1.4562,1.4962,6198400],["1985-06-11",1.4962,1.5143,1.4889,1.5071,5304800],["1985-06-12",1.5071,1.5325,1.4853,1.5216,3528800],["1985-06-13",1.518,1.5833,1.5071,1.5107,8720000],["1985-06-14",1.5216,1.5506,1.5143,1.5397,5204000],["1985-06-17",1.5361,1.5361,1.5071,1.5107,5714400],["1985-06-18",1.5071,1.5397,1.5071,1.5288,4882400],["1985-06-19",1.5289,1.5289,1.5034,1.5071,3869600],["1985-06-20",1.4998,1.5071,1.4889,1.5034,5146400],["1985-06-21",1.4962,1.5397,1.4962,1.5397,9136000],["1985-06-24",1.5288,1.5434,1.5252,1.5397,4410400],["1985-06-25",1.5434,1.5615,1.5143,1.5506,5776000],["1985-06-26",1.5506,1.5688,1.5506,1.5543,5196800],["1985-06-27",1.5652,1.5688,1.5543,1.5615,4593600],["1985-06-28",1.5615,1.5688,1.5543,1.5652,4660800],["1985-07-01",1.5579,1.5652,1.5252,1.5288,3927200],["1985-07-02",1.5034,1.5289,1.4925,1.5071,8592000],["1985-07-03",1.5034,1.5143,1.5034,1.5071,4364800],["1985-07-05",1.5034,1.5397,1.5034,1.5325,9800000],["1985-07-08",1.5288,1.5325,1.5107,1.5288,20208000],["1985-07-09",1.5325,1.5543,1.5252,1.5434,5604000],["1985-07-10",1.5397,1.547,1.5143,1.5434,4825600],["1985-07-11",1.5434,1.5543,1.5252,1.5288,3689600],["1985-07-12",1.5216,1.5252,1.5071,1.5216,6165600],["1985-07-15",1.5216,1.5397,1.5143,1.518,4024800],["1985-07-16",1.5143,1.5252,1.5071,1.5216,5246400],["1985-07-17",1.5216,1.5361,1.5216,1.5325,5127200],["1985-07-18",1.5289,1.5434,1.5216,1.5252,6357600],["1985-07-19",1.518,1.5361,1.5143,1.5325,6259200],["1985-07-22",1.5325,1.5325,1.5143,1.518,3311200],["1985-07-23",1.5107,1.5289,1.4889,1.4998,6949600],["1985-07-24",1.4962,1.5434,1.4962,1.5361,8800000],["1985-07-25",1.5361,1.547,1.5071,1.5434,11208000],["1985-07-26",1.5397,1.547,1.5361,1.5397,3972000],["1985-07-29",1.5325,1.5397,1.5107,1.5107,3932800],["1985-07-30",1.5071,1.5397,1.5071,1.5325,3834400],["1985-07-31",1.5289,1.5397,1.5216,1.5252,5528800],["1985-08-01",1.5289,1.5289,1.5071,1.5107,4316000],["1985-08-02",1.5071,1.518,1.5034,1.5034,3887200],["1985-08-05",1.5034,1.518,1.4998,1.5143,5190400],["1985-08-06",1.518,1.5252,1.4889,1.4962,8080000],["1985-08-07",1.4954,1.5028,1.4917,1.4954,6060000],["1985-08-08",1.4917,1.5213,1.4917,1.5176,4108800],["1985-08-09",1.525,1.5287,1.5139,1.5139,3380000],["1985-08-12",1.5139,1.525,1.5102,1.5176,3364800],["1985-08-13",1.5213,1.5508,1.5139,1.5176,3734400],["1985-08-14",1.5139,1.5324,1.5139,1.525,4964000],["1985-08-15",1.5287,1.5434,1.525,1.5324,4036800],["1985-08-16",1.525,1.5324,1.4991,1.4991,6376000],["1985-08-19",1.5028,1.5102,1.5028,1.5065,10136000],["1985-08-20",1.5028,1.5176,1.5028,1.5102,5448800],["1985-08-21",1.5102,1.5213,1.5102,1.5139,3664800],["1985-08-22",1.5139,1.5139,1.4917,1.4991,3778400],["1985-08-23",1.4917,1.5028,1.4917,1.5028,2838400],["1985-08-26",1.4991,1.5213,1.4991,1.5102,2528000],["1985-08-27",1.5176,1.5213,1.5139,1.5139,3293600],["1985-08-28",1.5139,1.5213,1.5102,1.5139,3656800],["1985-08-29",1.5139,1.536,1.5139,1.5324,4385600],["1985-08-30",1.536,1.5619,1.5324,1.5582,6088800],["1985-09-03",1.5582,1.5582,1.5397,1.5397,4028000],["1985-09-04",1.5397,1.5434,1.5324,1.5324,4012000],["1985-09-05",1.5397,1.5471,1.536,1.5397,3482400],["1985-09-06",1.5397,1.5545,1.5397,1.5508,4119200],["1985-09-09",1.5508,1.5582,1.5434,1.5471,2073600],["1985-09-10",1.536,1.5471,1.5324,1.5434,5173600],["1985-09-11",1.5397,1.5434,1.5324,1.5397,4209600],["1985-09-12",1.536,1.5397,1.525,1.5287,4127200],["1985-09-13",1.5324,1.5397,1.5102,1.5102,6085600],["1985-09-16",1.4991,1.5065,1.4954,1.4991,4366400],["1985-09-17",1.4991,1.5102,1.4659,1.477,7368800],["1985-09-18",1.4696,1.4733,1.4622,1.4696,5021600],["1985-09-19",1.4659,1.4844,1.4585,1.4807,7616000],["1985-09-20",1.4844,1.4844,1.4696,1.4696,7288000],["1985-09-23",1.4807,1.4954,1.4807,1.488,5756800],["1985-09-24",1.4844,1.4917,1.4696,1.4696,6461600],["1985-09-25",1.4696,1.4733,1.4474,1.4474,7848000],["1985-09-26",1.4364,1.477,1.429,1.477,9168000],["1985-09-30",1.4991,1.5324,1.488,1.5324,9904000],["1985-10-01",1.536,1.5656,1.536,1.5656,14528000],["1985-10-02",1.5656,1.573,1.5471,1.5508,9520000],["1985-10-03",1.5471,1.5545,1.5434,1.5471,7192800],["1985-10-04",1.5397,1.5471,1.525,1.5287,6025600],["1985-10-07",1.5213,1.5508,1.5028,1.536,6093600],["1985-10-08",1.536,1.5545,1.5324,1.5434,4862400],["1985-10-09",1.5508,1.5619,1.5471,1.5508,3183200],["1985-10-10",1.5508,1.5545,1.536,1.5508,3257600],["1985-10-11",1.5471,1.5656,1.5434,1.5656,5734400],["1985-10-14",1.5619,1.573,1.5619,1.5693,3169600],["1985-10-15",1.5693,1.5767,1.5471,1.5693,5836000],["1985-10-16",1.573,1.5951,1.573,1.5951,7931200],["1985-10-17",1.5877,1.5988,1.5804,1.5877,7680800],["1985-10-18",1.5877,1.5914,1.5545,1.5545,7613600],["1985-10-21",1.5545,1.573,1.5471,1.5693,4232000],["1985-10-22",1.5693,1.5914,1.5656,1.5877,4075200],["1985-10-23",1.5804,1.6025,1.5804,1.5914,3922400],["1985-10-24",1.5914,1.5951,1.573,1.5767,3857600],["1985-10-25",1.5767,1.584,1.5767,1.5804,2709600],["1985-10-28",1.5877,1.5988,1.584,1.5988,4001600],["1985-10-29",1.5988,1.6136,1.5951,1.6025,5876000],["1985-10-30",1.6099,1.6099,1.5877,1.5951,5314400],["1985-10-31",1.6062,1.6247,1.6062,1.6247,8800000],["1985-11-01",1.6099,1.6431,1.6062,1.6394,6929600],["1985-11-04",1.6357,1.6505,1.6247,1.6357,7288000],["1985-11-05",1.6065,1.6628,1.599,1.6065,11344000],["1985-11-06",1.6065,1.6102,1.5689,1.5802,6818400],["1985-11-07",1.5764,1.5839,1.5689,1.5839,4764800],["1985-11-08",1.5839,1.5915,1.5802,1.5915,3668000],["1985-11-11",1.5877,1.6215,1.5839,1.6215,5632000],["1985-11-12",1.614,1.6402,1.6065,1.6215,6224800],["1985-11-13",1.6177,1.6215,1.5915,1.599,4355200],["1985-11-14",1.5952,1.629,1.5915,1.6252,6663200],["1985-11-15",1.614,1.6215,1.599,1.6027,6957600],["1985-11-18",1.5952,1.6027,1.5877,1.599,4537600],["1985-11-19",1.599,1.6027,1.5877,1.5915,4804000],["1985-11-20",1.5839,1.599,1.5839,1.5915,3351200],["1985-11-21",1.5952,1.6027,1.5914,1.6027,4131200],["1985-11-22",1.5952,1.599,1.5839,1.5877,2952000],["1985-11-25",1.5839,1.6065,1.5802,1.5877,4636800],["1985-11-26",1.5877,1.6065,1.5877,1.6027,3668800],["1985-11-27",1.6065,1.629,1.6027,1.6215,4423200],["1985-11-29",1.6215,1.629,1.6027,1.6027,2148800],["1985-12-02",1.6027,1.6027,1.5689,1.5727,4573600],["1985-12-03",1.5802,1.5877,1.5727,1.5802,3640800],["1985-12-04",1.5802,1.6365,1.5689,1.6327,9664000],["1985-12-05",1.629,1.6402,1.614,1.614,6542400],["1985-12-06",1.6102,1.6215,1.599,1.599,8160000],["1985-12-09",1.599,1.599,1.5539,1.5652,11416000],["1985-12-10",1.5539,1.5539,1.4939,1.4976,29024000],["1985-12-11",1.4864,1.5164,1.4713,1.5014,21712000],["1985-12-12",1.5089,1.5502,1.5051,1.5502,22560000],["1985-12-13",1.5577,1.5877,1.5539,1.5839,10240000],["1985-12-16",1.5802,1.6327,1.5764,1.6215,10240000],["1985-12-17",1.6252,1.6402,1.6027,1.6177,10000000],["1985-12-18",1.614,1.6365,1.6027,1.6252,19544000],["1985-12-19",1.6177,1.6327,1.614,1.629,7468000],["1985-12-20",1.6365,1.6515,1.629,1.6365,12880000],["1985-12-23",1.629,1.629,1.6027,1.6027,4827200],["1985-12-24",1.5839,1.5915,1.5764,1.5915,3858400],["1985-12-26",1.5877,1.6065,1.5877,1.6027,3132800],["1985-12-27",1.6027,1.6327,1.6027,1.6177,3518400],["1985-12-30",1.6177,1.6365,1.614,1.6327,4631200],["1985-12-31",1.6327,1.6553,1.629,1.6553,16424000],["1986-01-02",1.6515,1.6553,1.629,1.6365,5889600],["1986-01-03",1.6365,1.6515,1.6365,1.6515,7015200],["1986-01-06",1.6515,1.6665,1.6515,1.6628,5256000],["1986-01-07",1.6665,1.6778,1.6628,1.6778,6287200],["1986-01-08",1.6815,1.6853,1.6027,1.614,11760000],["1986-01-09",1.5915,1.614,1.5915,1.6065,9200000],["1986-01-10",1.6102,1.6327,1.6065,1.6215,7113600],["1986-01-13",1.614,1.6327,1.614,1.6327,5516000],["1986-01-14",1.6402,1.6402,1.6177,1.6327,4843200],["1986-01-15",1.629,1.6365,1.6177,1.6177,6286400],["1986-01-16",1.6177,1.6215,1.5802,1.5839,13848000],["1986-01-17",1.5727,1.5764,1.5351,1.5689,11720000],["1986-01-20",1.5614,1.5652,1.5539,1.5614,5767200],["1986-01-21",1.5577,1.5614,1.5014,1.5089,14560000],["1986-01-22",1.5051,1.5164,1.4939,1.4976,13416000],["1986-01-23",1.4976,1.5126,1.4864,1.5089,12544000],["1986-01-24",1.5089,1.5389,1.5051,1.5276,6756800],["1986-01-27",1.5239,1.5502,1.5164,1.5389,7121600],["1986-01-28",1.5389,1.5502,1.5314,1.5351,8560000],["1986-01-29",1.5351,1.5502,1.5351,1.5389,10000000],["1986-01-30",1.5351,1.5614,1.5089,1.5314,11704000],["1986-01-31",1.5314,1.5577,1.5314,1.5539,8560000],["1986-02-03",1.5539,1.5614,1.5389,1.5539,17392000],["1986-02-04",1.5012,1.547,1.4897,1.5012,29088000],["1986-02-05",1.5012,1.5127,1.4783,1.4897,10984000],["1986-02-06",1.505,1.5241,1.5012,1.5127,8160000],["1986-02-07",1.5127,1.5432,1.505,1.5279,9680000],["1986-02-10",1.5318,1.5509,1.5318,1.5318,6180800],["1986-02-11",1.5356,1.5509,1.5318,1.5432,5244800],["1986-02-12",1.5432,1.547,1.5318,1.5432,3996000],["1986-02-13",1.5432,1.5738,1.5432,1.57,9440000],["1986-02-14",1.57,1.5852,1.5623,1.5852,8160000],["1986-02-18",1.5814,1.5967,1.57,1.5891,9200000],["1986-02-19",1.5776,1.5852,1.5623,1.5623,7660800],["1986-02-20",1.5661,1.5891,1.5623,1.5852,8176000],["1986-02-21",1.5891,1.612,1.5891,1.6082,9200000],["1986-02-24",1.6043,1.6349,1.6043,1.6349,8400000],["1986-02-25",1.6502,1.6655,1.6464,1.6655,10960000],["1986-02-26",1.6616,1.6731,1.6464,1.6502,9920000],["1986-02-27",1.6578,1.6578,1.5891,1.6005,13840000],["1986-02-28",1.6005,1.6082,1.5814,1.5967,9680000],["1986-03-03",1.5967,1.6158,1.5891,1.6158,5629600],["1986-03-04",1.612,1.6158,1.5776,1.5852,6705600],["1986-03-05",1.5852,1.6082,1.5814,1.6043,8240000],["1986-03-06",1.6005,1.6082,1.5891,1.5967,7371200],["1986-03-07",1.5891,1.6082,1.5776,1.5967,10240000],["1986-03-10",1.5967,1.6082,1.5929,1.6005,5974400],["1986-03-11",1.6349,1.6655,1.6234,1.6655,8960000],["1986-03-12",1.6693,1.7037,1.6655,1.6998,12480000],["1986-03-13",1.6998,1.6998,1.6502,1.654,11120000],["1986-03-14",1.6425,1.6922,1.6311,1.6807,12768000],["1986-03-17",1.6731,1.7037,1.6655,1.7037,9120000],["1986-03-18",1.6998,1.7189,1.6884,1.696,10832000],["1986-03-19",1.6998,1.7037,1.6807,1.6884,6602400],["1986-03-20",1.6922,1.7037,1.6884,1.6998,5700800],["1986-03-21",1.7075,1.7151,1.6731,1.6769,13840000],["1986-03-24",1.6769,1.6884,1.654,1.6807,8080000],["1986-03-25",1.6769,1.696,1.6578,1.6846,4638400],["1986-03-26",1.6884,1.7304,1.6846,1.7228,5941600],["1986-03-27",1.738,1.7457,1.7113,1.7189,10160000],["1986-03-31",1.7113,1.7113,1.6884,1.7037,5886400],["1986-04-01",1.7113,1.7113,1.6807,1.696,8160000],["1986-04-02",1.7075,1.7266,1.6998,1.7189,12400000],["1986-04-03",1.7266,1.7342,1.7037,1.7075,7921600],["1986-04-04",1.7113,1.7228,1.6769,1.6884,10000000],["1986-04-07",1.6884,1.696,1.654,1.6769,6519200],["1986-04-08",1.6846,1.7075,1.6769,1.6998,5388000],["1986-04-09",1.7075,1.7075,1.6769,1.6884,6281600],["1986-04-10",1.696,1.7075,1.6846,1.7037,7096000],["1986-04-11",1.7075,1.7113,1.6846,1.696,4940800],["1986-04-14",1.7037,1.7037,1.6884,1.7037,3516000],["1986-04-15",1.7075,1.7419,1.7037,1.7419,4177600],["1986-04-16",1.7419,1.7495,1.7266,1.738,5640800],["1986-04-17",1.7342,1.7686,1.7228,1.7686,5970400],["1986-04-18",1.761,1.7839,1.738,1.7495,8080000],["1986-04-21",1.7571,1.7915,1.7457,1.7915,6307200],["1986-04-22",1.7877,1.7915,1.7457,1.7495,7974400],["1986-04-23",1.7495,1.7648,1.738,1.761,4464800],["1986-04-24",1.7533,1.7839,1.7533,1.7801,5771200],["1986-04-25",1.7801,1.7801,1.7342,1.7495,7188800],["1986-04-28",1.7457,1.7762,1.7342,1.7724,5552800],["1986-04-29",1.7762,1.7801,1.7457,1.7571,5507200],["1986-04-30",1.7571,1.7571,1.7266,1.7304,4676800],["1986-05-01",1.7113,1.7304,1.7113,1.7304,8880000],["1986-05-02",1.738,1.7801,1.7304,1.7724,8640000],["1986-05-05",1.7877,1.8182,1.7877,1.8144,7156000],["1986-05-06",1.8183,1.8259,1.7037,1.8259,10160000],["1986-05-07",1.7918,1.8344,1.7724,1.7918,16048000],["1986-05-08",1.7956,1.8189,1.7452,1.8189,6597600],["1986-05-09",1.8189,1.8267,1.8073,1.8189,6078400],["1986-05-12",1.8305,1.8654,1.8267,1.8422,7539200],["1986-05-13",1.8461,1.8499,1.8189,1.8267,7105600],["1986-05-14",1.8305,1.8422,1.8112,1.8422,4973600],["1986-05-15",1.8344,1.8383,1.8073,1.8073,4488800],["1986-05-16",1.8034,1.8073,1.7801,1.7801,5292000],["1986-05-19",1.784,1.8034,1.7724,1.7995,4844800],["1986-05-20",1.8073,1.8228,1.7762,1.8034,5843200],["1986-05-21",1.8073,1.8112,1.7995,1.8034,3632800],["1986-05-22",1.8073,1.8267,1.8034,1.8267,6478400],["1986-05-23",1.8267,1.8461,1.815,1.8189,4649600],["1986-05-27",1.8228,1.8422,1.7995,1.8344,4747200],["1986-05-28",1.8383,1.8461,1.8305,1.8344,4980000],["1986-05-29",1.8305,1.8577,1.8267,1.8422,5332800],["1986-05-30",1.8383,1.8616,1.8305,1.8577,6701600],["1986-06-02",1.8616,1.8771,1.8422,1.8538,5161600],["1986-06-03",1.8499,1.8732,1.8499,1.8732,4707200],["1986-06-04",1.8732,1.8771,1.8305,1.8499,5094400],["1986-06-05",1.8499,1.8616,1.8383,1.8616,4472800],["1986-06-06",1.8577,1.8732,1.8499,1.8654,5204800],["1986-06-09",1.8577,1.8577,1.815,1.8189,5561600],["1986-06-10",1.815,1.8461,1.815,1.8305,4607200],["1986-06-11",1.8383,1.8461,1.8344,1.8383,5974400],["1986-06-12",1.8422,1.8577,1.8305,1.8499,5785600],["1986-06-13",1.8616,1.8771,1.8499,1.8732,5552800],["1986-06-16",1.8693,1.8732,1.8538,1.8693,6241600],["1986-06-17",1.8693,1.8693,1.8461,1.8577,3384800],["1986-06-18",1.8538,1.8771,1.8461,1.8771,4080000],["1986-06-19",1.8693,1.8887,1.8654,1.8771,4304800],["1986-06-20",1.8771,1.8926,1.8654,1.8926,10400000],["1986-06-23",1.8887,1.8965,1.8693,1.8771,5202400],["1986-06-24",1.881,1.9042,1.8693,1.8926,5975200],["1986-06-25",1.8965,1.912,1.8732,1.8926,5284000],["1986-06-26",1.8965,1.9004,1.8771,1.8848,5021600],["1986-06-27",1.8887,1.8965,1.881,1.8965,2844000],["1986-06-30",1.8965,1.9042,1.881,1.8887,3242400],["1986-07-01",1.881,1.9081,1.8771,1.9004,4209600],["1986-07-02",1.9004,1.9081,1.8965,1.9042,3270400],["1986-07-03",1.9004,1.9042,1.881,1.8848,3351200],["1986-07-07",1.8848,1.8848,1.8267,1.8538,4681600],["1986-07-08",1.8383,1.8616,1.8344,1.8616,5842400],["1986-07-09",1.8693,1.8771,1.8616,1.8654,5644800],["1986-07-10",1.8654,1.8654,1.8305,1.8461,6804000],["1986-07-11",1.8461,1.8461,1.8267,1.8344,4000000],["1986-07-14",1.8267,1.8344,1.8034,1.8073,6422400],["1986-07-15",1.7918,1.8034,1.784,1.7879,9680000],["1986-07-16",1.7918,1.815,1.7879,1.815,4944800],["1986-07-17",1.8112,1.8267,1.8073,1.8267,5084000],["1986-07-18",1.8228,1.8693,1.8189,1.8616,8800000],["1986-07-21",1.8616,1.8848,1.8577,1.8732,4628800],["1986-07-22",1.8654,1.881,1.8654,1.8693,3667200],["1986-07-23",1.8732,1.8732,1.8538,1.8538,4696000],["1986-07-24",1.8616,1.8616,1.8461,1.8499,3485600],["1986-07-25",1.8499,1.8771,1.8461,1.8616,4110400],["1986-07-28",1.8616,1.8654,1.8305,1.8344,4779200],["1986-07-29",1.8305,1.8499,1.8073,1.8422,5212800],["1986-07-30",1.8461,1.9004,1.8461,1.8965,7867200],["1986-07-31",1.8926,1.8965,1.8654,1.8848,5258400],["1986-08-01",1.8771,1.8887,1.8732,1.8771,3845600],["1986-08-04",1.8693,1.9314,1.8616,1.9159,9600000],["1986-08-05",1.9857,2.0012,1.974,1.9973,17208000],["1986-08-06",1.9779,1.9896,1.9779,1.9896,15096000],["1986-08-07",1.9746,2.0179,1.9628,1.9746,11568000],["1986-08-08",1.9825,1.9943,1.9589,1.9707,7512000],["1986-08-11",1.9746,2.0021,1.9746,1.9825,5389600],["1986-08-12",1.9864,1.9943,1.9707,1.9943,6799200],["1986-08-13",1.9943,2.0218,1.9903,2.0179,6609600],["1986-08-14",2.0257,2.0297,2.0061,2.0179,5677600],["1986-08-15",2.0218,2.0611,2.01,2.0533,15000000],["1986-08-18",2.0611,2.0847,2.0572,2.0729,7148800],["1986-08-19",2.0808,2.0808,2.0375,2.0454,6288800],["1986-08-20",2.0493,2.0769,2.0375,2.0651,7148000],["1986-08-21",2.069,2.0729,2.0454,2.0533,5376000],["1986-08-22",2.0533,2.069,2.0493,2.0651,3830400],["1986-08-25",2.069,2.0729,2.0572,2.0572,5527200],["1986-08-26",2.0729,2.1398,2.069,2.1398,9368000],["1986-08-27",2.1398,2.1949,2.1319,2.1831,10000000],["1986-08-28",2.1713,2.187,2.1595,2.1713,9280000],["1986-08-29",2.1713,2.1949,2.1595,2.1673,7959200],["1986-09-02",2.1713,2.1831,2.1319,2.1359,10240000],["1986-09-03",2.128,2.1791,2.1241,2.1713,8800000],["1986-09-04",2.1752,2.2381,2.1752,2.2263,13280000],["1986-09-05",2.2263,2.2421,2.2145,2.2145,9440000],["1986-09-08",2.2027,2.2145,2.1831,2.2027,7360000],["1986-09-09",2.1949,2.1988,2.1752,2.1831,8480000],["1986-09-10",2.1831,2.2106,2.1791,2.1988,8640000],["1986-09-11",2.1949,2.1988,2.0769,2.0887,15360000],["1986-09-12",2.1044,2.1083,2.0139,2.0769,18480000],["1986-09-15",2.1083,2.1398,2.0769,2.1319,11040000],["1986-09-16",2.1241,2.1241,2.0965,2.1201,6585600],["1986-09-17",2.1123,2.1319,2.0926,2.0965,6820000],["1986-09-18",2.0965,2.1123,2.0729,2.1123,7160000],["1986-09-19",2.1044,2.1241,2.0847,2.0847,10800000],["1986-09-22",2.0926,2.1044,2.0769,2.0926,7090400],["1986-09-23",2.0887,2.1044,2.0769,2.0965,5357600],["1986-09-24",2.1005,2.1162,2.0926,2.1005,5256800],["1986-09-25",2.0965,2.0965,2.0415,2.0533,7327200],["1986-09-26",2.0533,2.0729,2.0454,2.069,4684000],["1986-09-29",2.0611,2.0887,2.0572,2.0887,6824800],["1986-09-30",2.0965,2.1398,2.0965,2.1162,9760000],["1986-10-01",2.1162,2.1516,2.1123,2.1359,7736000],["1986-10-02",2.1319,2.1437,2.1201,2.128,4176800],["1986-10-03",2.1477,2.1516,2.1201,2.128,7358400],["1986-10-06",2.1201,2.1359,2.1044,2.1044,3648000],["1986-10-07",2.1083,2.1241,2.1044,2.1201,5805600],["1986-10-08",2.1123,2.1477,2.1083,2.1477,6276000],["1986-10-09",2.1477,2.1595,2.1044,2.1083,4838400],["1986-10-10",2.0965,2.1044,2.0808,2.0887,3456000],["1986-10-13",2.0847,2.1044,2.0808,2.1044,2204000],["1986-10-14",2.0808,2.0847,2.0611,2.0808,6692800],["1986-10-15",2.0769,2.1083,2.0769,2.1083,5374400],["1986-10-16",2.1123,2.1555,2.1044,2.1516,7286400],["1986-10-17",2.1319,2.1516,2.128,2.1437,7757600],["1986-10-20",2.1359,2.1949,2.0926,2.1005,4680800],["1986-10-21",2.1044,2.1083,2.0926,2.0965,5804800],["1986-10-22",2.0965,2.1083,2.0847,2.0887,3401600],["1986-10-23",2.0887,2.1005,2.0769,2.0887,5828800],["1986-10-24",2.0887,2.1044,2.0847,2.0887,3883200],["1986-10-27",2.0887,2.1044,2.0769,2.0965,4087200],["1986-10-28",2.0808,2.1005,2.0808,2.0887,4309600],["1986-10-29",2.0926,2.1005,2.0651,2.069,5940000],["1986-10-30",2.0887,2.1398,2.0808,2.128,9520000],["1986-10-31",2.1319,2.1595,2.1319,2.1398,8400000],["1986-11-03",2.1477,2.1909,2.0651,2.1831,8400000],["1986-11-04",2.1791,2.2027,2.1752,2.2027,9760000],["1986-11-05",2.2115,2.2195,2.1956,2.2115,12320000],["1986-11-06",2.2075,2.2235,2.1876,2.1956,12640000],["1986-11-07",2.1876,2.2075,2.1836,2.1956,7860800],["1986-11-10",2.1996,2.2155,2.1996,2.2075,6060000],["1986-11-11",2.2075,2.2314,2.2035,2.2314,5838400],["1986-11-12",2.2314,2.2354,2.2035,2.2195,7204800],["1986-11-13",2.2195,2.2195,2.1876,2.1996,7192800],["1986-11-14",2.2035,2.2195,2.1916,2.2115,6223200],["1986-11-17",2.1996,2.2115,2.1916,2.2035,7335200],["1986-11-18",2.2035,2.2075,2.1438,2.1478,6912800],["1986-11-19",2.1517,2.1637,2.1358,2.1478,5408000],["1986-11-20",2.1557,2.1876,2.1358,2.1876,6472000],["1986-11-21",2.1836,2.2354,2.1796,2.2314,12720000],["1986-11-24",2.2314,2.2354,2.2075,2.2235,7792800],["1986-11-25",2.2075,2.2155,2.1876,2.2075,6875200],["1986-11-26",2.2035,2.2155,2.1956,2.2075,4760000],["1986-11-28",2.2115,2.2115,2.1916,2.2075,2342400],["1986-12-01",2.1796,2.2035,2.1677,2.2035,6130400],["1986-12-02",2.2035,2.2474,2.1996,2.2474,10640000],["1986-12-03",2.2394,2.2434,2.1996,2.2115,13040000],["1986-12-04",2.2075,2.2195,2.1916,2.1916,7833600],["1986-12-05",2.1996,2.2275,2.1757,2.2075,6993600],["1986-12-08",2.2155,2.2474,2.2035,2.2235,9200000],["1986-12-09",2.2275,2.2314,2.2155,2.2195,6267200],["1986-12-10",2.2155,2.2474,2.2115,2.2474,8000000],["1986-12-11",2.2434,2.2593,2.2075,2.2235,9600000],["1986-12-12",2.2354,2.2793,2.2314,2.2753,13440000],["1986-12-15",2.2673,2.3071,2.2593,2.2952,10720000],["1986-12-16",2.2992,2.3191,2.2912,2.3151,11760000],["1986-12-17",2.3032,2.3111,2.2793,2.2832,7946400],["1986-12-18",2.2633,2.2952,2.2474,2.2793,10720000],["1986-12-19",2.2912,2.3271,2.2713,2.3191,22960000],["1986-12-22",2.3111,2.339,2.3111,2.3231,13760000],["1986-12-23",2.3271,2.351,2.3191,2.343,18560000],["1986-12-24",2.343,2.3629,2.3311,2.3589,7978400],["1986-12-26",2.3589,2.3589,2.339,2.343,2155200],["1986-12-29",2.335,2.343,2.3032,2.3191,11680000],["1986-12-30",2.3191,2.3191,2.2832,2.2872,5820000],["1986-12-31",2.2793,2.2912,2.2354,2.2354,7325600],["1987-01-02",2.2713,2.2992,2.2354,2.2952,3607200],["1987-01-05",2.3311,2.3589,2.3151,2.351,9040000],["1987-01-06",2.347,2.3589,2.339,2.343,7898400],["1987-01-07",2.343,2.355,2.335,2.339,5325600],["1987-01-08",2.343,2.343,2.3191,2.339,9680000],["1987-01-09",2.339,2.3589,2.3311,2.347,6782400],["1987-01-12",2.351,2.4068,2.347,2.3948,10640000],["1987-01-13",2.3829,2.4068,2.3829,2.4028,8400000],["1987-01-14",2.4068,2.4386,2.4028,2.4307,8000000],["1987-01-15",2.4267,2.4546,2.4187,2.4506,8880000],["1987-01-16",2.4466,2.4904,2.4426,2.4865,15760000],["1987-01-19",2.4785,2.5144,2.4187,2.5064,7666400],["1987-01-20",2.5064,2.5343,2.4984,2.5263,7616800],["1987-01-21",2.5104,2.5502,2.4944,2.4984,8320000],["1987-01-22",2.4865,2.5502,2.4865,2.5502,7355200],["1987-01-23",2.5502,2.6976,2.5024,2.5263,19280000],["1987-01-26",2.5343,2.594,2.5183,2.5701,8880000],["1987-01-27",2.5701,2.61,2.5701,2.606,10400000],["1987-01-28",2.614,2.614,2.5821,2.61,10640000],["1987-01-29",2.618,2.6219,2.5861,2.614,7022400],["1987-01-30",2.614,2.6419,2.5901,2.6379,6511200],["1987-02-02",2.6339,2.6817,2.6299,2.6698,7644000],["1987-02-03",2.6777,2.6937,2.6618,2.6618,7889600],["1987-02-04",2.7069,2.7069,2.6586,2.7069,8560000],["1987-02-05",2.7311,2.7391,2.7109,2.727,9040000],["1987-02-06",2.719,2.7391,2.7029,2.7109,6160000],["1987-02-09",2.7069,2.715,2.6908,2.6988,4580000],["1987-02-10",2.7029,2.715,2.6747,2.6948,6925600],["1987-02-11",2.6868,2.6948,2.6626,2.6827,7377600],["1987-02-12",2.6747,2.6787,2.5941,2.6022,11120000],["1987-02-13",2.5981,2.6344,2.5699,2.6102,13360000],["1987-02-17",2.6062,2.6626,2.5981,2.6586,8080000],["1987-02-18",2.6787,2.6948,2.6465,2.6747,10880000],["1987-02-19",2.6666,2.6666,2.6102,2.6223,10160000],["1987-02-20",2.6183,2.6304,2.6022,2.6223,9520000],["1987-02-23",2.6223,2.6425,2.5699,2.578,11200000],["1987-02-24",2.578,2.582,2.5256,2.5256,7061600],["1987-02-25",2.4974,2.5216,2.4854,2.5015,11840000],["1987-02-26",2.4813,2.5095,2.4572,2.5095,10000000],["1987-02-27",2.5136,2.5377,2.5095,2.5256,6692000],["1987-03-02",2.5216,2.5417,2.5136,2.5337,5481600],["1987-03-03",2.5619,2.5901,2.5498,2.582,7873600],["1987-03-04",2.5941,2.6183,2.582,2.6183,7940800],["1987-03-05",2.6263,2.6384,2.6102,2.6183,5709600],["1987-03-06",2.6223,2.6425,2.6102,2.6263,6284800],["1987-03-09",2.6263,2.6263,2.5941,2.6102,5033600],["1987-03-10",2.6183,2.6545,2.6062,2.6505,5906400],["1987-03-11",2.6586,2.6586,2.6304,2.6586,8480000],["1987-03-12",2.6545,2.6948,2.6505,2.6827,7629600],["1987-03-13",2.6868,2.6868,2.6586,2.6626,7468000],["1987-03-16",2.6545,2.6545,2.6304,2.6465,6157600],["1987-03-17",2.6545,2.7311,2.6545,2.719,9600000],["1987-03-18",2.7391,2.7714,2.7351,2.7512,12720000],["1987-03-19",2.7472,2.7552,2.723,2.7351,6656800],["1987-03-20",2.7391,2.7633,2.727,2.7633,14720000],["1987-03-23",2.7593,2.86,2.7552,2.8439,8880000],["1987-03-24",2.8439,2.868,2.8277,2.8358,8800000],["1987-03-25",2.8398,2.8398,2.8036,2.8157,6801600],["1987-03-26",2.8318,2.86,2.8277,2.8358,7058400],["1987-03-27",2.8398,2.8439,2.7915,2.7955,7109600],["1987-03-30",2.6747,2.7472,2.6747,2.723,12400000],["1987-03-31",2.7391,2.7673,2.7311,2.7633,7108000],["1987-04-01",2.7472,2.864,2.7351,2.8519,8240000],["1987-04-02",2.864,2.8801,2.8277,2.86,6798400],["1987-04-03",2.868,2.9164,2.8439,2.8962,8640000],["1987-04-06",2.9043,2.9284,2.8519,2.8962,6765600],["1987-04-07",2.8882,2.9365,2.8479,2.8721,8320000],["1987-04-08",2.8519,2.8841,2.8277,2.8479,7540000],["1987-04-09",2.8519,2.864,2.8237,2.86,9280000],["1987-04-10",2.8398,2.9325,2.8358,2.9043,8720000],["1987-04-13",2.9043,2.9647,2.8841,2.8841,9200000],["1987-04-14",2.8882,2.9284,2.8116,2.8559,14720000],["1987-04-15",2.8761,2.8962,2.8237,2.8801,10800000],["1987-04-16",2.8841,2.9164,2.8358,2.8519,13920000],["1987-04-20",2.86,2.864,2.7915,2.8237,7469600],["1987-04-21",2.8237,2.8962,2.7875,2.8962,11760000],["1987-04-22",2.8922,2.9123,2.8197,2.8197,10320000],["1987-04-23",2.8358,2.8841,2.8036,2.86,8000000],["1987-04-24",2.8358,2.864,2.7794,2.7875,8400000],["1987-04-27",2.7794,2.7875,2.715,2.7552,13600000],["1987-04-28",2.7633,2.7673,2.719,2.723,10160000],["1987-04-29",2.7391,2.7472,2.723,2.7391,8720000],["1987-04-30",2.7351,2.8277,2.7351,2.7915,10480000],["1987-05-01",2.7714,2.7834,2.7472,2.7633,10080000],["1987-05-04",2.7633,2.7875,2.7512,2.7834,12720000],["1987-05-05",2.8076,2.868,2.7955,2.868,7841600],["1987-05-06",2.864,2.8721,2.8358,2.8519,9440000],["1987-05-07",2.8283,2.8771,2.8242,2.8283,9440000],["1987-05-08",2.8364,2.8446,2.7876,2.8202,10720000],["1987-05-11",2.8405,2.9463,2.8202,2.8812,12160000],["1987-05-12",2.8975,2.93,2.8894,2.93,5712000],["1987-05-13",2.93,2.9504,2.9138,2.9382,9360000],["1987-05-14",2.9463,2.9504,2.9138,2.93,6034400],["1987-05-15",2.9138,2.9138,2.8242,2.8364,10800000],["1987-05-18",2.8446,2.8975,2.8324,2.8771,8240000],["1987-05-19",2.8853,2.8894,2.7713,2.8324,9600000],["1987-05-20",2.8364,2.8934,2.8324,2.8446,9680000],["1987-05-21",2.8731,2.8975,2.8324,2.8405,5660000],["1987-05-22",2.8364,2.8731,2.808,2.8242,5769600],["1987-05-26",2.8405,2.8649,2.8242,2.8609,6132800],["1987-05-27",2.8527,2.8649,2.8364,2.8487,4267200],["1987-05-28",2.8527,2.8609,2.8242,2.8487,5147200],["1987-05-29",2.8649,2.8649,2.8242,2.8324,4656800],["1987-06-01",2.8487,2.8649,2.8364,2.8405,5391200],["1987-06-02",2.8364,2.8609,2.8242,2.8405,6410400],["1987-06-03",2.8487,2.8812,2.8446,2.8731,5018400],["1987-06-04",2.8731,2.8812,2.8609,2.8812,3529600],["1987-06-05",2.869,2.8812,2.8405,2.8405,4523200],["1987-06-08",2.8324,2.8609,2.8202,2.8487,3925600],["1987-06-09",2.8527,2.8527,2.8242,2.8283,4960000],["1987-06-10",2.8568,2.869,2.8405,2.8446,7506400],["1987-06-11",2.8609,2.8934,2.8527,2.869,4964800],["1987-06-12",2.8975,2.926,2.8894,2.9097,6964000],["1987-06-15",2.9178,2.9178,2.8975,2.9097,5488800],["1987-06-16",2.9138,2.9178,2.9016,2.9138,4905600],["1987-06-17",2.9219,2.9341,2.9097,2.9219,7533600],["1987-06-18",2.9178,2.93,2.9138,2.926,5392000],["1987-06-19",2.93,2.9504,2.9219,2.9341,17280000],["1987-06-22",2.9463,2.987,2.9382,2.983,9920000],["1987-06-23",2.983,2.9911,2.9545,2.9707,6251200],["1987-06-24",2.9585,2.9748,2.9463,2.9585,4858400],["1987-06-25",2.9667,2.987,2.9585,2.983,4682400],["1987-06-26",2.9707,3.0033,2.9707,2.9789,6623200],["1987-06-29",2.9952,3.0603,2.9952,3.0481,10720000],["1987-06-30",3.0481,3.0684,3.0196,3.0359,9840000],["1987-07-01",3.0236,3.0399,2.9992,3.0033,5829600],["1987-07-02",3.0196,3.0359,3.0155,3.0196,4330400],["1987-07-06",3.0277,3.0481,3.0114,3.0399,8000000],["1987-07-07",3.0399,3.1091,3.0399,3.0888,7963200],["1987-07-08",3.0847,3.101,3.0725,3.0888,7874400],["1987-07-09",3.0888,3.105,3.0643,3.0725,6567200],["1987-07-10",3.0766,3.0766,3.0603,3.0643,5628000],["1987-07-13",3.0643,3.0725,3.0359,3.0521,6309600],["1987-07-14",3.0521,3.0603,3.0318,3.0603,5836800],["1987-07-15",3.0521,3.1579,3.0481,3.0603,6944800],["1987-07-16",3.0806,3.0847,3.0643,3.0847,7021600],["1987-07-17",3.0928,3.1091,3.0684,3.105,9760000],["1987-07-20",3.0969,3.101,3.0806,3.0928,4670400],["1987-07-21",3.0806,3.1091,3.0399,3.0603,6896000],["1987-07-22",3.0603,3.0643,2.9992,3.0074,8800000],["1987-07-23",3.0114,3.0399,3.0074,3.0277,5398400],["1987-07-24",3.0236,3.044,3.0236,3.0236,4856800],["1987-07-27",3.0236,3.0277,2.9911,2.9952,4712800],["1987-07-28",2.9952,2.9992,2.9545,2.9952,8960000],["1987-07-29",2.9952,2.9992,2.9626,2.9952,7716000],["1987-07-30",2.9952,3.0399,2.9952,3.0399,9040000],["1987-07-31",3.0399,3.0684,3.0359,3.0643,6426400],["1987-08-03",3.0928,3.2068,3.0928,3.1742,11920000],["1987-08-04",3.1742,3.1783,3.1417,3.162,7197600],["1987-08-05",3.162,3.1701,3.1335,3.1457,8640000],["1987-08-06",3.1498,3.162,3.1254,3.1498,11040000],["1987-08-07",3.1375,3.1457,3.0717,3.1375,6547200],["1987-08-10",3.158,3.232,3.1539,3.232,8720000],["1987-08-11",3.2403,3.2978,3.2197,3.2978,12320000],["1987-08-12",3.2732,3.2937,3.2403,3.2567,13760000],["1987-08-13",3.2649,3.2691,3.1457,3.2156,10480000],["1987-08-14",3.1991,3.2238,3.1827,3.1991,7560000],["1987-08-17",3.2074,3.2238,3.195,3.2197,9280000],["1987-08-18",3.1909,3.2074,3.1786,3.2074,11520000],["1987-08-19",3.1991,3.2238,3.195,3.2238,6731200],["1987-08-20",3.2197,3.2732,3.2156,3.2732,7944800],["1987-08-21",3.2649,3.2855,3.2567,3.2567,10960000],["1987-08-24",3.2691,3.2691,3.2197,3.2197,6525600],["1987-08-25",3.2238,3.2485,3.2197,3.232,8000000],["1987-08-26",3.232,3.2403,3.2115,3.2197,10240000],["1987-08-27",3.2156,3.232,3.1169,3.2238,6655200],["1987-08-28",3.2238,3.2362,3.2197,3.2238,5268000],["1987-08-31",3.2485,3.2814,3.2444,3.2773,8400000],["1987-09-01",3.2855,3.3143,3.195,3.2074,8560000],["1987-09-02",3.1745,3.2115,3.1539,3.1868,9680000],["1987-09-03",3.195,3.2115,3.1704,3.2115,10080000],["1987-09-04",3.2156,3.232,3.1909,3.1909,4655200],["1987-09-08",3.1745,3.195,3.158,3.1909,7438400],["1987-09-09",3.1827,3.1909,3.158,3.158,6237600],["1987-09-10",3.1827,3.1868,3.1251,3.1334,7892800],["1987-09-11",3.1334,3.1745,3.1334,3.1498,5173600],["1987-09-14",3.1375,3.1416,3.0881,3.0922,6856000],["1987-09-15",3.0758,3.1087,3.0347,3.0758,6320000],["1987-09-16",3.0511,3.1169,3.01,3.0264,8240000],["1987-09-17",3.0347,3.0511,2.9689,3.01,6840000],["1987-09-18",3.0593,3.0758,3.0264,3.0264,10000000],["1987-09-21",3.0511,3.1087,3.0264,3.0429,6360000],["1987-09-22",3.0676,3.232,3.0429,3.2238,8360000],["1987-09-23",3.2238,3.2485,3.1498,3.2074,9232000],["1987-09-24",3.1909,3.2238,3.1416,3.1498,5600000],["1987-09-25",3.1416,3.2156,3.1251,3.1991,5720000],["1987-09-28",3.2567,3.3061,3.2403,3.2649,9560000],["1987-09-29",3.2567,3.2732,3.2074,3.2403,5800000],["1987-09-30",3.232,3.2567,3.1827,3.1991,7320000],["1987-10-01",3.232,3.2896,3.2238,3.2649,5000000],["1987-10-02",3.2649,3.2814,3.2238,3.2732,4480000],["1987-10-05",3.2814,3.2814,3.2156,3.2732,4800000],["1987-10-06",3.2649,3.2732,3.1416,3.1662,6640000],["1987-10-07",3.1251,3.158,3.0758,3.1334,7160000],["1987-10-08",3.1334,3.158,3.0758,3.0922,8280000],["1987-10-09",3.1251,3.1909,3.1087,3.158,7280000],["1987-10-12",3.158,3.1827,3.1169,3.1416,3178800],["1987-10-13",3.1909,3.2403,3.1662,3.232,4240000],["1987-10-14",3.1909,3.2074,3.0922,3.1005,9160000],["1987-10-15",3.0593,3.158,3.0511,3.0758,10240000],["1987-10-16",3.084,3.1169,2.862,2.8784,18886400],["1987-10-19",2.6317,2.9278,2.0313,2.204,27908000],["1987-10-20",2.6317,2.8208,2.385,2.5988,22122000],["1987-10-21",2.6893,2.9771,2.6893,2.8784,16500000],["1987-10-22",2.7797,2.9606,2.7386,2.862,14013200],["1987-10-23",2.7797,2.9606,2.7715,2.9524,9760000],["1987-10-26",2.7633,2.7797,2.6317,2.7057,11120000],["1987-10-27",2.8291,2.8784,2.7139,2.8291,7704000],["1987-10-28",2.6975,2.8208,2.6481,2.681,8080000],["1987-10-29",2.7139,2.7797,2.6728,2.7139,7000000],["1987-10-30",2.7797,2.8126,2.7222,2.8044,8920000],["1987-11-02",2.7304,2.8949,2.7139,2.8702,5760000],["1987-11-03",2.7797,2.8949,2.6975,2.862,6320000],["1987-11-04",2.8126,2.862,2.7962,2.8044,8200000],["1987-11-05",2.8044,2.846,2.7545,2.7794,8960000],["1987-11-06",2.7877,2.8294,2.7295,2.7461,5480000],["1987-11-09",2.7212,2.7628,2.6712,2.6796,5120000],["1987-11-10",2.6629,2.6796,2.6296,2.638,6320000],["1987-11-11",2.6463,2.6629,2.6296,2.6546,5360000],["1987-11-12",2.7461,2.7628,2.7295,2.7378,5280000],["1987-11-13",2.7212,2.7461,2.6879,2.7045,4320000],["1987-11-16",2.7295,2.7545,2.6962,2.7461,4453600],["1987-11-17",2.7212,2.7461,2.6629,2.6962,4680800],["1987-11-18",2.6796,2.7628,2.6463,2.7628,5755200],["1987-11-19",2.6962,2.7461,2.6047,2.6213,6630800],["1987-11-20",2.588,2.6796,2.5464,2.6796,8885600],["1987-11-23",2.6629,2.6796,2.6463,2.6463,3687200],["1987-11-24",2.6712,2.7212,2.6629,2.6879,4984400],["1987-11-25",2.6879,2.7045,2.6047,2.6047,4056000],["1987-11-27",2.6047,2.6546,2.6047,2.6047,3527200],["1987-11-30",2.5298,2.5381,2.3966,2.4466,8865200],["1987-12-01",2.4798,2.5215,2.4466,2.4632,5321200],["1987-12-02",2.4549,2.5215,2.405,2.5131,4566800],["1987-12-03",2.5215,2.5631,2.3966,2.3966,8010400],["1987-12-04",2.3883,2.4299,2.3467,2.4133,7354400],["1987-12-07",2.4466,2.5131,2.4299,2.5048,4516000],["1987-12-08",2.5131,2.6546,2.4965,2.6546,5662800],["1987-12-09",2.6296,2.6463,2.5797,2.6296,7256000],["1987-12-10",2.5631,2.6463,2.5298,2.5298,6768000],["1987-12-11",2.5631,2.6296,2.5631,2.613,4371600],["1987-12-14",2.613,2.6546,2.5797,2.6546,6901200],["1987-12-15",2.6546,2.6796,2.5714,2.613,8622400],["1987-12-16",2.6296,2.6796,2.6213,2.6712,6947600],["1987-12-17",2.6463,2.6546,2.5797,2.588,5654000],["1987-12-18",2.6047,2.7961,2.5797,2.6629,16080000],["1987-12-21",2.6629,2.6712,2.6213,2.6296,3998800],["1987-12-22",2.6296,2.6546,2.613,2.6546,5181200],["1987-12-23",2.6629,2.6962,2.6546,2.6879,5759600],["1987-12-24",2.6962,2.6962,2.6712,2.6879,1766800],["1987-12-28",2.638,2.638,2.5547,2.5714,3680400],["1987-12-29",2.5797,2.613,2.5464,2.5547,3356800],["1987-12-30",2.5714,2.613,2.5714,2.588,5188000],["1987-12-31",2.5714,2.588,2.5298,2.5381,4460000],["1988-01-04",2.588,2.7045,2.5797,2.6962,5674400],["1988-01-05",2.7129,2.7545,2.6879,2.7129,8926800],["1988-01-06",2.7212,2.7295,2.6879,2.6879,4974800],["1988-01-07",2.6796,2.7628,2.6629,2.7378,7011200],["1988-01-08",2.7212,2.7378,2.4382,2.5298,7753200],["1988-01-11",2.5464,2.5964,2.4549,2.5797,6970400],["1988-01-12",2.5631,2.6463,2.5131,2.6213,7059600],["1988-01-13",2.6047,2.7129,2.5714,2.6047,8282400],["1988-01-14",2.5797,2.613,2.5547,2.5797,5721200],["1988-01-15",2.6546,2.7212,2.6463,2.7212,10790800],["1988-01-18",2.7045,2.7212,2.6879,2.7129,4134000],["1988-01-19",2.6796,2.7129,2.6463,2.6546,8841600],["1988-01-20",2.638,2.6629,2.5547,2.5631,5520000],["1988-01-21",2.5964,2.6546,2.5464,2.5797,6297600],["1988-01-22",2.613,2.638,2.5797,2.638,4180000],["1988-01-25",2.638,2.7378,2.588,2.7129,6213200],["1988-01-26",2.7045,2.7129,2.6629,2.6796,4040000],["1988-01-27",2.6796,2.7212,2.6296,2.6463,4920000],["1988-01-28",2.6879,2.7461,2.6712,2.7378,5278000],["1988-01-29",2.7794,2.7961,2.7295,2.7961,6283200],["1988-02-01",2.7961,2.8044,2.7295,2.7295,4840000],["1988-02-02",2.7212,2.7711,2.6962,2.7545,4000000],["1988-02-03",2.7545,2.7877,2.7045,2.7378,6096400],["1988-02-04",2.7378,2.7628,2.6962,2.7295,5687200],["1988-02-05",2.7295,2.7463,2.6705,2.6874,4120000],["1988-02-08",2.6537,2.7126,2.6284,2.6958,3176400],["1988-02-09",2.7126,2.7632,2.6874,2.7632,4535200],["1988-02-10",2.7632,2.7885,2.7295,2.78,4840000],["1988-02-11",2.7632,2.78,2.7042,2.7126,6102400],["1988-02-12",2.7295,2.7716,2.7126,2.7295,4980000],["1988-02-16",2.7632,2.7969,2.7379,2.7969,3955600],["1988-02-17",2.7885,2.8559,2.7885,2.839,9448400],["1988-02-18",2.8474,2.8643,2.8137,2.8306,7846000],["1988-02-19",2.8306,2.8811,2.8137,2.8811,7860800],["1988-02-22",2.8811,2.9401,2.8727,2.9233,7429200],["1988-02-23",2.898,2.9064,2.839,2.8896,5760000],["1988-02-24",2.8896,2.8896,2.8474,2.8474,4760000],["1988-02-25",2.8559,2.8811,2.78,2.8053,7170000],["1988-02-26",2.8053,2.8053,2.78,2.78,5133600],["1988-02-29",2.7969,2.8811,2.7969,2.8727,4800000],["1988-03-01",2.8643,2.8811,2.8306,2.8727,4640000],["1988-03-02",2.8896,2.898,2.8474,2.8727,6937600],["1988-03-03",2.8811,2.8811,2.8222,2.8474,4040000],["1988-03-04",2.8222,2.8474,2.7885,2.8222,5469200],["1988-03-07",2.8222,2.8474,2.8053,2.839,3945600],["1988-03-08",2.839,2.8643,2.8222,2.8643,5481600],["1988-03-09",2.8643,2.8727,2.8137,2.8222,7225600],["1988-03-10",2.8474,2.8559,2.7885,2.8053,7260000],["1988-03-11",2.8137,2.839,2.7969,2.839,6150800],["1988-03-14",2.8306,2.8474,2.8137,2.8474,4334400],["1988-03-15",2.8474,2.8727,2.8306,2.8643,4185200],["1988-03-16",2.8811,2.9485,2.8727,2.9317,5183200],["1988-03-17",2.9401,2.9822,2.9064,2.9654,7828000],["1988-03-18",3.0075,3.0075,2.9485,2.9738,16044000],["1988-03-21",2.957,2.9991,2.9485,2.9738,4122000],["1988-03-22",2.9654,2.9991,2.9317,2.9317,5416000],["1988-03-23",2.9401,2.9991,2.9233,2.9738,4520000],["1988-03-24",2.9317,2.957,2.8727,2.8811,4974800],["1988-03-25",2.8896,2.9064,2.7969,2.8053,5494800],["1988-03-28",2.8137,2.898,2.8053,2.8727,4120000],["1988-03-29",2.9148,2.9148,2.8559,2.8559,5360000],["1988-03-30",2.8727,2.8727,2.8053,2.8137,5085600],["1988-03-31",2.8222,2.8559,2.7969,2.8306,6247600],["1988-04-04",2.8137,2.8474,2.7716,2.78,5330800],["1988-04-05",2.7885,2.8306,2.7885,2.8306,4721600],["1988-04-06",2.8306,3.0244,2.8053,2.9654,8794800],["1988-04-07",2.957,3.0159,2.9485,2.9991,7056400],["1988-04-08",2.9907,3.0244,2.957,3.0075,7304000],["1988-04-11",3.0328,3.0412,2.9907,3.0159,7096000],["1988-04-12",3.0075,3.0665,2.9991,3.058,8098800],["1988-04-13",3.0665,3.0665,3.0328,3.0665,6198800],["1988-04-14",3.0159,3.0243,2.8559,2.898,9672800],["1988-04-15",2.8727,2.957,2.8474,2.9401,9882400],["1988-04-18",2.9401,2.9485,2.9064,2.9233,8212000],["1988-04-19",2.9317,2.9401,2.8306,2.839,5913600],["1988-04-20",2.8222,2.8643,2.8137,2.8222,6872000],["1988-04-21",2.839,2.9233,2.8053,2.8811,8061200],["1988-04-22",2.8896,2.9822,2.8727,2.9654,3740400],["1988-04-25",2.9822,3.0496,2.9822,3.0159,5461600],["1988-04-26",3.0159,3.0412,2.9822,3.0328,6137600],["1988-04-27",3.0159,3.0244,2.9991,3.0159,6381600],["1988-04-28",3.0159,3.0328,2.9991,3.0328,5792000],["1988-04-29",3.0328,3.0328,3.0075,3.0243,5703600],["1988-05-02",3.0244,3.0244,2.9907,3.0075,3677600],["1988-05-03",3.0159,3.0833,3.0075,3.0412,3301200],["1988-05-04",3.0328,3.0412,2.9738,2.9822,3517200],["1988-05-05",2.9738,2.9907,2.9401,2.957,4400000],["1988-05-06",2.9654,3.0243,2.957,2.9738,4964000],["1988-05-09",2.9687,3.0113,2.9687,2.9772,2899600],["1988-05-10",2.9857,3.0284,2.9857,3.0113,3934400],["1988-05-11",2.9943,3.0028,2.9687,2.9772,5227600],["1988-05-12",2.9857,3.0199,2.9687,3.0028,5548400],["1988-05-13",3.0284,3.0796,3.0284,3.0711,9006000],["1988-05-16",3.0796,3.0881,3.0369,3.0711,3815200],["1988-05-17",3.0711,3.0796,3.0028,3.0028,4115200],["1988-05-18",3.0028,3.0284,2.9602,2.9857,3977600],["1988-05-19",2.9687,3.0113,2.9516,3.0113,4520000],["1988-05-20",3.0369,3.0455,2.9857,3.0113,4955200],["1988-05-23",3.0028,3.0113,2.9687,2.9943,2087200],["1988-05-24",2.9943,3.0028,2.9687,2.9943,2685600],["1988-05-25",3.0028,3.0199,2.9857,3.0028,3076800],["1988-05-26",2.9943,2.9943,2.9431,2.9772,4804400],["1988-05-27",2.9687,2.9857,2.9431,2.9602,3499200],["1988-05-31",2.9602,3.0711,2.9431,3.0711,5565600],["1988-06-01",3.0369,3.1052,3.0284,3.0796,9013600],["1988-06-02",3.0369,3.054,2.9687,3.0113,7202800],["1988-06-03",3.0199,3.0455,3.0028,3.0199,4560000],["1988-06-06",3.0284,3.0369,2.9943,3.0199,4200000],["1988-06-07",3.0284,3.0455,3.0113,3.0199,4760000],["1988-06-08",3.0369,3.2673,3.0369,3.1222,8962800],["1988-06-09",3.1052,3.1222,3.0881,3.0966,6920000],["1988-06-10",3.1137,3.1393,3.1052,3.1308,6958000],["1988-06-13",3.1393,3.1393,3.1137,3.1308,4420000],["1988-06-14",3.1649,3.2161,3.1308,3.1905,10694800],["1988-06-15",3.182,3.1905,3.1478,3.182,6445200],["1988-06-16",3.1649,3.1649,3.1137,3.1393,5548400],["1988-06-17",3.1393,3.199,3.0966,3.199,16454000],["1988-06-20",3.182,3.182,3.1478,3.1564,3204800],["1988-06-21",3.1564,3.182,3.1137,3.1734,6686000],["1988-06-22",3.2075,3.2417,3.2075,3.2331,7620000],["1988-06-23",3.2075,3.2161,3.1734,3.182,4281200],["1988-06-24",3.1734,3.182,3.1478,3.1478,4927200],["1988-06-27",3.1393,3.1393,3.054,3.054,6047200],["1988-06-28",3.054,3.1564,3.054,3.1564,6797200],["1988-06-29",3.1478,3.1649,3.1222,3.1222,5015200],["1988-06-30",3.0711,3.1137,3.0625,3.0966,8663600],["1988-07-01",3.0796,3.0881,3.0199,3.0455,5123200],["1988-07-05",3.0455,3.1308,3.0369,3.1308,6245200],["1988-07-06",3.1222,3.1308,3.0113,3.0455,6200800],["1988-07-07",3.0455,3.0796,3.0199,3.054,7012800],["1988-07-08",3.0455,3.0711,3.0284,3.0455,3600400],["1988-07-11",3.0625,3.0796,3.0455,3.0625,3277200],["1988-07-12",3.054,3.0625,3.0199,3.0369,4622400],["1988-07-13",3.0369,3.0796,3.0199,3.0796,5613600],["1988-07-14",3.0796,3.1308,3.0625,3.1137,4345600],["1988-07-15",3.1052,3.199,3.1052,3.182,7816400],["1988-07-18",3.182,3.182,3.1137,3.1564,4442000],["1988-07-19",3.1393,3.1564,3.0881,3.1137,4804400],["1988-07-20",3.1308,3.1649,3.1222,3.1478,3594800],["1988-07-21",3.1308,3.1393,3.0796,3.0796,3238400],["1988-07-22",3.0796,3.1052,3.0284,3.0369,4435200],["1988-07-25",3.0455,3.1052,3.0369,3.0966,3036000],["1988-07-26",3.0881,3.1478,3.0455,3.1222,3051600],["1988-07-27",3.1308,3.1393,3.1137,3.1137,6669600],["1988-07-28",3.1308,3.1734,3.1222,3.1478,3778800],["1988-07-29",3.1649,3.2331,3.1393,3.2331,7917200],["1988-08-01",3.2161,3.2246,3.1734,3.1905,4306800],["1988-08-02",3.199,3.2161,3.1734,3.199,4530400],["1988-08-03",3.1905,3.2417,3.1734,3.2331,5752400],["1988-08-04",3.2417,3.2502,3.2075,3.2161,4590400],["1988-08-05",3.199,3.2161,3.1905,3.199,3568800],["1988-08-08",3.2246,3.2587,3.182,3.199,5208400],["1988-08-09",3.1938,3.2025,3.1334,3.1679,8262400],["1988-08-10",3.1593,3.1766,3.1334,3.142,7691200],["1988-08-11",3.1593,3.1766,3.1334,3.1679,3856000],["1988-08-12",3.1679,3.2025,3.1593,3.2025,3603200],["1988-08-15",3.2025,3.2197,3.142,3.1593,3046000],["1988-08-16",3.142,3.2111,3.1248,3.142,5346800],["1988-08-17",3.1593,3.2025,3.1334,3.1852,5288400],["1988-08-18",3.2025,3.2025,3.1679,3.1679,5434000],["1988-08-19",3.1852,3.2197,3.142,3.1593,6477200],["1988-08-22",3.1507,3.1593,3.1075,3.1161,4578000],["1988-08-23",3.1334,3.1507,3.1161,3.1248,4441600],["1988-08-24",3.142,3.1766,3.1334,3.1766,4087600],["1988-08-25",3.1593,3.1852,3.1334,3.1593,4848000],["1988-08-26",3.1679,3.2111,3.1593,3.1938,4156800],["1988-08-29",3.1938,3.237,3.1852,3.2284,4206400],["1988-08-30",3.2284,3.237,3.2111,3.2197,4551600],["1988-08-31",3.237,3.237,3.1938,3.2111,4674400],["1988-09-01",3.1938,3.1938,3.1507,3.1679,5282000],["1988-09-02",3.2025,3.237,3.1938,3.237,8488400],["1988-09-06",3.2284,3.2456,3.2197,3.2197,5686000],["1988-09-07",3.2284,3.2284,3.1593,3.1593,5982000],["1988-09-08",3.1593,3.1593,3.1161,3.1507,6403200],["1988-09-09",3.1507,3.1507,3.1075,3.1161,8153200],["1988-09-12",3.0989,3.1075,3.073,3.0989,7002400],["1988-09-13",3.0989,3.1161,3.0816,3.0989,6417600],["1988-09-14",3.1161,3.1507,3.0903,3.1248,8003200],["1988-09-15",3.1075,3.1334,3.0989,3.1075,5228800],["1988-09-16",3.1161,3.1593,3.1075,3.1593,14772400],["1988-09-19",3.1248,3.142,3.0903,3.1075,6437600],["1988-09-20",3.0903,3.1161,3.0903,3.1161,6154800],["1988-09-21",3.1161,3.1248,3.0989,3.1075,3863200],["1988-09-22",3.0903,3.0989,3.0557,3.073,5148000],["1988-09-23",3.0557,3.1161,3.0471,3.0989,5949200],["1988-09-26",3.0989,3.1248,3.0816,3.0903,3241600],["1988-09-27",3.0989,3.0989,3.0557,3.0557,4816800],["1988-09-28",3.0644,3.073,3.0471,3.073,4840800],["1988-09-29",3.073,3.1248,3.0644,3.1248,5371600],["1988-09-30",3.1075,3.1334,3.0644,3.0903,5760400],["1988-10-03",3.073,3.0816,3.0385,3.0644,6519600],["1988-10-04",3.0644,3.0644,3.0385,3.0385,4912400],["1988-10-05",3.0385,3.0644,3.0385,3.0557,5280000],["1988-10-06",3.0471,3.0644,3.0471,3.0644,4382000],["1988-10-07",3.0816,3.2111,3.0644,3.142,6574000],["1988-10-10",3.142,3.1593,3.1248,3.142,2702000],["1988-10-11",3.1248,3.1507,2.9953,3.1507,4287600],["1988-10-12",3.1248,3.1334,3.0903,3.1075,4748800],["1988-10-13",3.0989,3.1248,3.0903,3.1075,3199600],["1988-10-14",3.1248,3.1593,3.0816,3.1161,5109200],["1988-10-17",3.1075,3.1334,3.0989,3.1161,5077600],["1988-10-18",3.1075,3.1248,3.0903,3.1161,5416000],["1988-10-19",3.1334,3.1334,3.0126,3.0816,5376400],["1988-10-20",3.0816,3.1507,3.073,3.142,7146800],["1988-10-21",3.1334,3.1938,3.1334,3.1852,8560800],["1988-10-24",3.1679,3.2284,3.1334,3.142,4040400],["1988-10-25",3.1334,3.1507,3.1248,3.142,2192800],["1988-10-26",3.1507,3.1507,3.1075,3.1248,3506400],["1988-10-27",3.1161,3.1248,3.0557,3.0644,3718400],["1988-10-28",3.0903,3.1161,3.0903,3.0903,3841200],["1988-10-31",3.073,3.1075,3.0644,3.0903,3076800],["1988-11-01",3.0816,3.1334,3.073,3.1075,3751200],["1988-11-02",3.0989,3.1334,3.0903,3.1161,3884800],["1988-11-03",3.1334,3.1334,3.073,3.0816,3095200],["1988-11-04",3.0644,3.1075,3.0557,3.0816,6349600],["1988-11-07",3.0764,3.0939,3.0589,3.0676,3775200],["1988-11-08",3.0851,3.1113,3.0851,3.0939,3729200],["1988-11-09",3.0851,3.1026,3.0589,3.0939,5548800],["1988-11-10",3.0764,3.1201,3.0764,3.0851,4002000],["1988-11-11",3.0676,3.0851,2.989,2.989,6606400],["1988-11-14",3.0152,3.0327,2.989,2.9977,5821600],["1988-11-15",3.0065,3.0065,2.989,2.9977,3837200],["1988-11-16",2.9715,2.9802,2.8229,2.8666,9196400],["1988-11-17",2.9016,2.9191,2.8841,2.9016,5038400],["1988-11-18",2.9103,2.954,2.9016,2.9453,6370000],["1988-11-21",2.9365,3.0939,2.8841,2.9453,5344000],["1988-11-22",2.9453,2.9977,2.9453,2.9802,6590400],["1988-11-23",2.9802,2.989,2.9278,2.9365,2361600],["1988-11-25",2.9365,2.9715,2.9191,2.9365,3160000],["1988-11-28",2.9365,2.9802,2.9365,2.9715,4174800],["1988-11-29",2.9715,3.0152,2.9715,3.0065,3876400],["1988-11-30",2.9977,3.0327,2.9802,3.0239,3505200],["1988-12-01",3.0152,3.0327,3.0065,3.0065,5222800],["1988-12-02",2.9802,2.9977,2.954,2.9628,5333600],["1988-12-05",2.9802,3.0239,2.9715,2.9977,5441600],["1988-12-06",3.0065,3.1026,3.0065,3.1026,5015600],["1988-12-07",3.0939,3.1201,3.0851,3.1026,5514400],["1988-12-08",3.0851,3.0939,3.0764,3.0939,5016000],["1988-12-09",3.0939,3.1288,3.0851,3.1201,3658800],["1988-12-12",3.1201,3.155,3.1113,3.1201,4306400],["1988-12-13",3.1201,3.19,3.1113,3.19,5784000],["1988-12-14",3.1638,3.1725,3.1201,3.1463,4121600],["1988-12-15",3.1463,3.155,3.1201,3.1463,4934800],["1988-12-16",3.1638,3.1813,3.155,3.1813,12535600],["1988-12-19",3.1638,3.225,3.1638,3.225,5200000],["1988-12-20",3.2424,3.2512,3.1813,3.1813,6731600],["1988-12-21",3.1725,3.1987,3.1376,3.1725,4813600],["1988-12-22",3.1725,3.2337,3.1463,3.1463,2962400],["1988-12-23",3.155,3.1813,3.1463,3.1463,1208000],["1988-12-27",3.1463,3.1813,3.1463,3.1463,2520400],["1988-12-28",3.155,3.1638,3.1463,3.155,3426000],["1988-12-29",3.1463,3.155,3.1201,3.1288,4788400],["1988-12-30",3.1288,3.1288,3.0589,3.0764,2798800],["1989-01-03",3.0414,3.0502,3.0152,3.0239,8101600],["1989-01-04",3.0327,3.0939,3.0239,3.0764,5546800],["1989-01-05",3.0851,3.1288,3.0764,3.1026,5550000],["1989-01-06",3.0939,3.1463,3.0939,3.1113,4668800],["1989-01-09",3.1113,3.1288,3.0939,3.1026,4754800],["1989-01-10",3.1113,3.1201,3.0589,3.0764,3897600],["1989-01-11",3.0764,3.1113,3.0589,3.1113,5553200],["1989-01-12",3.1201,3.1463,3.1113,3.1113,5229600],["1989-01-13",3.1201,3.1288,3.0939,3.1113,3452800],["1989-01-16",3.1201,3.1376,3.1113,3.1288,2318000],["1989-01-17",3.1288,3.1376,3.1113,3.1288,3596800],["1989-01-18",3.1288,3.1638,3.1113,3.155,5590000],["1989-01-19",3.1463,3.155,3.1288,3.1463,4093200],["1989-01-20",3.1376,3.1463,3.1288,3.1463,5381200],["1989-01-23",3.1463,3.1725,3.1288,3.1288,4286800],["1989-01-24",3.1376,3.1813,3.1288,3.1638,4384400],["1989-01-25",3.1638,3.1638,3.1288,3.1463,4802000],["1989-01-26",3.1463,3.2075,3.1288,3.19,5049600],["1989-01-27",3.2075,3.2337,3.1725,3.2075,7168800],["1989-01-30",3.2162,3.2337,3.1987,3.2162,4265200],["1989-01-31",3.2249,3.2424,3.1987,3.2424,4136400],["1989-02-01",3.2162,3.2424,3.2075,3.2162,4144800],["1989-02-02",3.2162,3.2337,3.1987,3.2075,4588000],["1989-02-03",3.1987,3.2337,3.1987,3.2162,3467200],["1989-02-06",3.1844,3.2197,3.1844,3.1932,3260000],["1989-02-07",3.1844,3.2463,3.1844,3.2286,6328000],["1989-02-08",3.2374,3.2374,3.1844,3.2021,3905600],["1989-02-09",3.1844,3.2374,3.1578,3.2109,5310000],["1989-02-10",3.1844,3.2021,3.1401,3.149,3770800],["1989-02-13",3.1401,3.1844,3.1313,3.1755,3145600],["1989-02-14",3.1932,3.2109,3.1136,3.1313,6157600],["1989-02-15",3.1313,3.1844,3.1224,3.1844,4636400],["1989-02-16",3.1844,3.1932,3.1401,3.1755,4650800],["1989-02-17",3.1667,3.1844,3.149,3.1667,5917200],["1989-02-21",3.1578,3.1755,3.1401,3.149,4381600],["1989-02-22",3.149,3.1667,3.1048,3.1048,5372800],["1989-02-23",3.1048,3.1401,3.0959,3.1313,3998800],["1989-02-24",3.1313,3.1401,3.0694,3.0694,4888400],["1989-02-27",3.0782,3.1136,3.0694,3.0959,3212400],["1989-02-28",3.0959,3.1225,3.0959,3.1048,4148800],["1989-03-01",3.1136,3.1224,3.0605,3.0782,4980800],["1989-03-02",3.0871,3.1313,3.0782,3.1225,6912000],["1989-03-03",3.1136,3.1401,3.1048,3.1313,5097600],["1989-03-06",3.1313,3.2197,3.1313,3.2197,6066400],["1989-03-07",3.1932,3.2109,3.1667,3.1755,4750400],["1989-03-08",3.1755,3.1932,3.1578,3.1667,3513200],["1989-03-09",3.1755,3.1932,3.1667,3.1844,3972800],["1989-03-10",3.1755,3.1844,3.1401,3.149,3912000],["1989-03-13",3.1401,3.1932,3.1401,3.1755,5348800],["1989-03-14",3.1932,3.2021,3.1667,3.1844,4558000],["1989-03-15",3.1932,3.2286,3.1755,3.2197,6500800],["1989-03-16",3.2374,3.264,3.2286,3.264,8450400],["1989-03-17",3.1844,3.2021,3.149,3.1932,12798800],["1989-03-20",3.1844,3.1844,3.1313,3.149,5114800],["1989-03-21",3.1667,3.1755,3.1401,3.1578,2977200],["1989-03-22",3.1667,3.1755,3.1578,3.1755,2519200],["1989-03-23",3.1844,3.1844,3.1401,3.149,3559200],["1989-03-27",3.1136,3.1578,3.1048,3.149,5516000],["1989-03-28",3.1578,3.1667,3.1225,3.1225,4489600],["1989-03-29",3.1136,3.1313,3.0782,3.0871,5801200],["1989-03-30",3.0605,3.0959,3.0517,3.0782,5966400],["1989-03-31",3.0782,3.1136,3.034,3.1048,5595600],["1989-04-03",3.0871,3.0959,3.0517,3.0605,7849600],["1989-04-04",3.0428,3.0605,3.0252,3.0605,7267200],["1989-04-05",3.0517,3.0959,3.0428,3.0782,6035600],["1989-04-06",3.0694,3.0782,3.0428,3.0428,7006800],["1989-04-07",3.0163,3.0605,3.0075,3.0251,7336800],["1989-04-10",2.9898,3.034,2.9721,2.9721,13156000],["1989-04-11",2.9721,2.9809,2.9367,2.9544,13484800],["1989-04-12",2.9544,2.9898,2.9455,2.9721,11027600],["1989-04-13",2.9809,3.0075,2.9632,2.9721,8456800],["1989-04-14",2.9898,2.9986,2.9544,2.9721,8911600],["1989-04-17",2.9721,2.9809,2.9632,2.9809,6389200],["1989-04-18",2.9986,3.0782,2.9986,3.0605,9503600],["1989-04-19",3.0517,3.0871,3.0428,3.0782,7443600],["1989-04-20",3.0782,3.1136,3.0428,3.1048,5184000],["1989-04-21",3.1048,3.1755,3.0959,3.1578,12559200],["1989-04-24",3.1578,3.1755,3.149,3.149,5246000],["1989-04-25",3.1578,3.1667,3.1048,3.1048,6847600],["1989-04-26",3.0959,3.1048,3.0428,3.0517,5254400],["1989-04-27",3.0517,3.0871,3.034,3.0605,7674800],["1989-04-28",3.0428,3.0605,3.0428,3.0517,5412000],["1989-05-01",3.034,3.034,3.0075,3.034,4120800],["1989-05-02",3.034,3.0517,3.0075,3.0075,4872800],["1989-05-03",2.9898,3.0251,2.9632,3.0075,7160000],["1989-05-04",2.9986,3.0163,2.9898,2.9986,3772400],["1989-05-05",3.0163,3.0517,2.9809,2.9898,6453200],["1989-05-08",2.9898,3.0075,2.9809,2.9986,5726800],["1989-05-09",3.0112,3.0291,2.9932,3.0201,7091600],["1989-05-10",3.0201,3.0291,3.0112,3.0201,5730800],["1989-05-11",3.0201,3.0291,3.0112,3.0112,4956400],["1989-05-12",3.047,3.1008,3.047,3.0918,6970000],["1989-05-15",3.1008,3.1097,3.0649,3.0829,5548400],["1989-05-16",3.0739,3.1008,3.0649,3.0739,6225200],["1989-05-17",3.0739,3.0829,3.047,3.0739,5019200],["1989-05-18",3.0649,3.1097,3.0649,3.1008,5557600],["1989-05-19",3.1187,3.1545,3.1097,3.1456,12467600],["1989-05-22",3.1635,3.1725,3.1456,3.1725,4881600],["1989-05-23",3.1635,3.1725,3.1187,3.1277,6603200],["1989-05-24",3.1277,3.1635,3.1277,3.1456,4540000],["1989-05-25",3.1277,3.1545,3.1277,3.1277,3527600],["1989-05-26",3.1277,3.1456,3.1277,3.1366,3221200],["1989-05-30",3.1456,3.1456,3.0739,3.0739,3570000],["1989-05-31",3.0829,3.1187,3.0739,3.0918,3484400],["1989-06-01",3.0918,3.1187,3.0829,3.0918,3846800],["1989-06-02",3.1008,3.1366,3.0918,3.1277,4233600],["1989-06-05",3.1366,3.1456,3.1097,3.1187,4268800],["1989-06-06",3.1456,3.1545,3.1277,3.1545,6084400],["1989-06-07",3.1635,3.1904,3.1635,3.1725,5915600],["1989-06-08",3.1545,3.1635,3.1277,3.1366,7914000],["1989-06-09",3.1366,3.1545,3.1277,3.1456,4297600],["1989-06-12",3.1366,3.1725,3.1277,3.1725,4524800],["1989-06-13",3.1635,3.2173,3.1635,3.1814,6912800],["1989-06-14",3.1814,3.1904,3.1545,3.1904,4226400],["1989-06-15",3.1814,3.1814,3.1277,3.1366,4305200],["1989-06-16",3.1277,3.1635,3.1277,3.1635,15333200],["1989-06-19",3.1545,3.1994,3.1545,3.1904,4368800],["1989-06-20",3.1904,3.2083,3.1635,3.2083,3480400],["1989-06-21",3.2083,3.2173,3.1814,3.1994,4404000],["1989-06-22",3.1994,3.2083,3.1545,3.1545,3924800],["1989-06-23",3.1904,3.1994,3.1725,3.1994,3640800],["1989-06-26",3.1994,3.2531,3.1904,3.2442,7176000],["1989-06-27",3.2621,3.2979,3.2531,3.28,7449200],["1989-06-28",3.2621,3.2621,3.2083,3.2352,3689600],["1989-06-29",3.2173,3.2262,3.1904,3.1904,3199600],["1989-06-30",3.1904,3.1994,3.1366,3.1545,5094800],["1989-07-03",3.1725,3.1725,3.1456,3.1545,1166400],["1989-07-05",3.1545,3.1814,3.1277,3.1635,3558400],["1989-07-06",3.1635,3.1725,3.1366,3.1545,4610000],["1989-07-07",3.1635,3.1814,3.1456,3.1725,3208000],["1989-07-10",3.1814,3.1994,3.1725,3.1814,3295600],["1989-07-11",3.1814,3.2173,3.1725,3.1814,3766400],["1989-07-12",3.1904,3.2262,3.1904,3.2262,3350800],["1989-07-13",3.2173,3.2352,3.2083,3.2262,3614000],["1989-07-14",3.2262,3.289,3.2083,3.2711,8415600],["1989-07-17",3.2621,3.28,3.2531,3.2711,3596800],["1989-07-18",3.2531,3.2621,3.2262,3.2442,3587200],["1989-07-19",3.2621,3.3069,3.2621,3.3069,5678400],["1989-07-20",3.3159,3.3248,3.28,3.28,6076800],["1989-07-21",3.28,3.3517,3.28,3.3517,8962400],["1989-07-24",3.3248,3.3338,3.2262,3.2352,7510800],["1989-07-25",3.2173,3.2262,3.1456,3.1545,7921600],["1989-07-26",3.1366,3.1994,3.1187,3.1904,8834400],["1989-07-27",3.1904,3.2442,3.1814,3.2262,5075200],["1989-07-28",3.2262,3.2442,3.2083,3.2173,4640000],["1989-07-31",3.1994,3.289,3.1904,3.28,4301600],["1989-08-01",3.289,3.3159,3.2083,3.2173,7106800],["1989-08-02",3.2083,3.2262,3.1814,3.2083,4162800],["1989-08-03",3.1904,3.2173,3.1635,3.2083,3322800],["1989-08-04",3.1994,3.2621,3.1904,3.2531,4568400],["1989-08-07",3.2531,3.3069,3.2442,3.2979,8009200],["1989-08-08",3.3052,3.3052,3.2326,3.2598,6239200],["1989-08-09",3.2507,3.287,3.2053,3.2053,5577200],["1989-08-10",3.1781,3.2507,3.169,3.2144,5326000],["1989-08-11",3.2416,3.2689,3.1599,3.169,6670400],["1989-08-14",3.1781,3.2416,3.169,3.2144,4746400],["1989-08-15",3.2326,3.278,3.2326,3.278,4777200],["1989-08-16",3.2689,3.2689,3.2144,3.2235,5148400],["1989-08-17",3.1962,3.2053,3.1599,3.1781,5781600],["1989-08-18",3.169,3.2053,3.1599,3.1781,8112400],["1989-08-21",3.1599,3.1872,3.1418,3.1418,6149200],["1989-08-22",3.1508,3.169,3.1327,3.1599,5227200],["1989-08-23",3.1508,3.1962,3.1508,3.1872,4983200],["1989-08-24",3.1872,3.2326,3.1327,3.2144,6604800],["1989-08-25",3.2053,3.2326,3.1781,3.1872,3451600],["1989-08-28",3.169,3.1962,3.169,3.1962,4436400],["1989-08-29",3.1872,3.1962,3.1781,3.1781,5462000],["1989-08-30",3.169,3.2053,3.1599,3.1872,6920000],["1989-08-31",3.1872,3.1962,3.169,3.1781,2629600],["1989-09-01",3.1781,3.2053,3.1781,3.1962,5973200],["1989-09-05",3.1962,3.2144,3.1781,3.1872,4542800],["1989-09-06",3.1781,3.1962,3.169,3.1872,5550400],["1989-09-07",3.1962,3.2507,3.1872,3.2144,7527200],["1989-09-08",3.2144,3.2416,3.2053,3.2235,6809200],["1989-09-11",3.2144,3.2507,3.2053,3.2416,5079200],["1989-09-12",3.2416,3.2961,3.2416,3.2961,5882400],["1989-09-13",3.2961,3.3143,3.2326,3.2326,9336400],["1989-09-14",3.2416,3.2507,3.2326,3.2416,4604000],["1989-09-15",3.2598,3.2689,3.2235,3.2598,13631600],["1989-09-18",3.2689,3.2961,3.2507,3.2961,4654800],["1989-09-19",3.287,3.3052,3.2689,3.278,3387600],["1989-09-20",3.2689,3.287,3.2689,3.2689,3000000],["1989-09-21",3.278,3.2961,3.2689,3.2689,3219600],["1989-09-22",3.2689,3.2961,3.2689,3.2961,3650400],["1989-09-25",3.278,3.278,3.2507,3.2507,3335600],["1989-09-26",3.2507,3.278,3.2235,3.2326,5017200],["1989-09-27",3.2235,3.2689,3.2235,3.2416,3820800],["1989-09-28",3.2507,3.2598,3.2235,3.2416,4222000],["1989-09-29",3.2507,3.2598,3.2235,3.2507,3393600],["1989-10-02",3.2507,3.287,3.2416,3.278,3700800],["1989-10-03",3.278,3.2961,3.2507,3.287,5394800],["1989-10-04",3.287,3.2961,3.2416,3.2598,5084400],["1989-10-05",3.2689,3.2689,3.2326,3.2507,2622000],["1989-10-06",3.2507,3.3052,3.2416,3.2961,6911200],["1989-10-09",3.2961,3.3234,3.2507,3.3143,3434400],["1989-10-10",3.3143,3.3506,3.3143,3.3234,5803200],["1989-10-11",3.3143,3.3688,3.2961,3.3506,6432000],["1989-10-12",3.3597,3.3778,3.3324,3.3688,5570400],["1989-10-13",3.3597,3.4051,3.1962,3.2144,11285200],["1989-10-16",3.1599,3.2961,3.1418,3.2961,17326800],["1989-10-17",3.287,3.3143,3.2235,3.3052,5756800],["1989-10-18",3.2961,3.3324,3.278,3.3143,3487600],["1989-10-19",3.3143,3.3415,3.3052,3.3234,4216000],["1989-10-20",3.3234,3.3506,3.2689,3.3506,6719200],["1989-10-23",3.3415,3.3597,3.3052,3.3234,2885600],["1989-10-24",3.3234,3.3324,3.2416,3.3052,6498400],["1989-10-25",3.278,3.3234,3.278,3.3052,3076800],["1989-10-26",3.2961,3.2961,3.2416,3.2598,4669600],["1989-10-27",3.2507,3.3234,3.2416,3.3234,5232800],["1989-10-30",3.3234,3.3415,3.2689,3.278,3398800],["1989-10-31",3.3143,3.3597,3.3143,3.3415,5104800],["1989-11-01",3.3506,3.3597,3.3052,3.3234,4270800],["1989-11-02",3.3234,3.3597,3.3052,3.3415,3175200],["1989-11-03",3.3324,3.3688,3.3324,3.3415,2846000],["1989-11-06",3.3324,3.3597,3.3143,3.3506,3817600],["1989-11-07",3.3212,3.3856,3.3212,3.3764,4846800],["1989-11-08",3.3672,3.404,3.3672,3.3856,4323200],["1989-11-09",3.3764,3.3764,3.312,3.3212,3668400],["1989-11-10",3.3304,3.3396,3.312,3.3212,1853200],["1989-11-13",3.3304,3.3764,3.312,3.3672,2339600],["1989-11-14",3.3672,3.3948,3.3672,3.3764,2855200],["1989-11-15",3.3856,3.3948,3.3488,3.3672,3058000],["1989-11-16",3.3764,3.3764,3.3396,3.3488,1842000],["1989-11-17",3.358,3.4132,3.3488,3.404,4388000],["1989-11-20",3.404,3.4132,3.3488,3.3672,2734000],["1989-11-21",3.3672,3.3764,3.3396,3.3672,3874800],["1989-11-22",3.3856,3.404,3.3672,3.3764,2732800],["1989-11-24",3.3856,3.404,3.3764,3.3764,1505200],["1989-11-27",3.3856,3.45,3.3764,3.45,5526400],["1989-11-28",3.4592,3.542,3.4408,3.5236,10044400],["1989-11-29",3.5052,3.5144,3.4408,3.4592,5138800],["1989-11-30",3.4684,3.5052,3.4592,3.4776,2846000],["1989-12-01",3.4868,3.5972,3.4776,3.5604,6647600],["1989-12-04",3.5696,3.5788,3.5236,3.542,5635200],["1989-12-05",3.542,3.5604,3.5052,3.5236,3505200],["1989-12-06",3.5144,3.542,3.5052,3.542,2862800],["1989-12-07",3.5328,3.6248,3.5328,3.5788,5254800],["1989-12-08",3.588,3.6248,3.5696,3.6064,4124800],["1989-12-11",3.5972,3.6616,3.5972,3.6616,3412400],["1989-12-12",3.68,3.7996,3.6708,3.772,11212800],["1989-12-13",3.7904,3.7996,3.7168,3.7352,7116800],["1989-12-14",3.7168,3.726,3.634,3.6524,6489200],["1989-12-15",3.6708,3.6892,3.5972,3.6892,13223600],["1989-12-18",3.6892,3.7536,3.6616,3.6984,4639200],["1989-12-19",3.68,3.7352,3.6616,3.6984,5932400],["1989-12-20",3.7076,3.7352,3.6984,3.726,3915600],["1989-12-21",3.7352,3.7444,3.7168,3.7444,3183200],["1989-12-22",3.7444,3.7444,3.7076,3.726,1465200],["1989-12-26",3.7076,3.726,3.68,3.6892,3794000],["1989-12-27",3.6984,3.726,3.68,3.7168,3654000],["1989-12-28",3.7168,3.7168,3.6708,3.6892,3416400],["1989-12-29",3.6892,3.7076,3.68,3.68,2646400],["1990-01-02",3.6708,3.7168,3.6248,3.68,5326000],["1990-01-03",3.6708,3.68,3.6156,3.6432,4980400],["1990-01-04",3.634,3.6524,3.5696,3.6064,6013200],["1990-01-05",3.6064,3.6248,3.5604,3.588,3854800],["1990-01-08",3.588,3.6616,3.5788,3.6432,4302000],["1990-01-09",3.6432,3.6524,3.5696,3.5696,3485600],["1990-01-10",3.5696,3.5972,3.5512,3.588,4522400],["1990-01-11",3.6156,3.634,3.5972,3.6064,3047600],["1990-01-12",3.5512,3.5788,3.5052,3.5144,4554400],["1990-01-15",3.5052,3.5696,3.4868,3.5604,3692800],["1990-01-16",3.5144,3.5512,3.496,3.542,4857200],["1990-01-17",3.5512,3.5604,3.4592,3.4868,4110800],["1990-01-18",3.4592,3.5328,3.4592,3.5328,5460800],["1990-01-19",3.542,3.5972,3.5328,3.5788,7506400],["1990-01-22",3.5788,3.6064,3.45,3.4592,4272800],["1990-01-23",3.4684,3.542,3.45,3.4684,5108400],["1990-01-24",3.404,3.4868,3.3856,3.4592,4892000],["1990-01-25",3.4776,3.4868,3.358,3.3856,5222400],["1990-01-26",3.3856,3.45,3.3672,3.4408,5223600],["1990-01-29",3.4592,3.4868,3.3764,3.4592,5181200],["1990-01-30",3.4592,3.4868,3.4132,3.4592,5415600],["1990-01-31",3.4592,3.4776,3.4408,3.4592,5377200],["1990-02-01",3.4776,3.4868,3.4592,3.4592,2903200],["1990-02-02",3.4684,3.5236,3.4592,3.5236,4246400],["1990-02-05",3.5328,3.5604,3.5236,3.5328,5880400],["1990-02-06",3.5309,3.5402,3.447,3.5216,4739600],["1990-02-07",3.5029,3.5775,3.4843,3.5775,4108800],["1990-02-08",3.5961,3.652,3.5588,3.5868,5632800],["1990-02-09",3.5961,3.6241,3.5588,3.5961,3376000],["1990-02-12",3.5868,3.5868,3.5123,3.5123,2677200],["1990-02-13",3.5216,3.5402,3.475,3.5216,3548800],["1990-02-14",3.5402,3.5495,3.4843,3.5029,2819200],["1990-02-15",3.5029,3.6147,3.4936,3.6147,4034800],["1990-02-16",3.6241,3.6613,3.5775,3.5775,7142000],["1990-02-20",3.5402,3.5495,3.5029,3.5309,4055600],["1990-02-21",3.4657,3.5682,3.4657,3.5495,4254800],["1990-02-22",3.5588,3.5868,3.5123,3.5123,4990400],["1990-02-23",3.5029,3.5588,3.4936,3.5123,4040000],["1990-02-26",3.5123,3.6054,3.5123,3.5961,4679600],["1990-02-27",3.5868,3.6147,3.5588,3.6054,4600400],["1990-02-28",3.4564,3.5588,3.4564,3.5029,10018800],["1990-03-01",3.4843,3.5123,3.4657,3.4657,5598000],["1990-03-02",3.4657,3.5123,3.4657,3.4843,5641200],["1990-03-05",3.4843,3.5029,3.447,3.447,4529200],["1990-03-06",3.447,3.5216,3.447,3.5123,5130000],["1990-03-07",3.5123,3.5123,3.4564,3.4657,4805200],["1990-03-08",3.4657,3.4936,3.4657,3.4843,3212800],["1990-03-09",3.4843,3.4936,3.4564,3.4564,3900000],["1990-03-12",3.4471,3.4657,3.4377,3.4657,2851600],["1990-03-13",3.4471,3.4471,3.3912,3.4005,5583600],["1990-03-14",3.4191,3.4936,3.4098,3.4657,5833200],["1990-03-15",3.4657,3.5123,3.4657,3.4936,2978800],["1990-03-16",3.5402,3.5588,3.5123,3.5402,9566800],["1990-03-19",3.5216,3.5495,3.5029,3.5402,2983600],["1990-03-20",3.5216,3.5216,3.4657,3.4843,5190800],["1990-03-21",3.4843,3.4843,3.447,3.447,2505200],["1990-03-22",3.4284,3.4564,3.4005,3.4284,3557600],["1990-03-23",3.475,3.5029,3.4377,3.4377,3727200],["1990-03-26",3.4657,3.4936,3.4098,3.4098,2858000],["1990-03-27",3.4284,3.4843,3.4098,3.475,3551600],["1990-03-28",3.4657,3.475,3.447,3.447,2514000],["1990-03-29",3.4377,3.4564,3.4098,3.4377,3324000],["1990-03-30",3.4377,3.4843,3.4098,3.447,3630800],["1990-04-02",3.4191,3.447,3.4098,3.447,3354000],["1990-04-03",3.4657,3.5216,3.4657,3.5123,4485200],["1990-04-04",3.5123,3.5123,3.4564,3.4657,3123200],["1990-04-05",3.475,3.4936,3.447,3.447,3060000],["1990-04-06",3.4377,3.4657,3.4284,3.4377,2679200],["1990-04-09",3.4284,3.4657,3.4191,3.4284,3143600],["1990-04-10",3.4284,3.4471,3.4098,3.4284,4410800],["1990-04-11",3.4098,3.4284,3.3912,3.4005,4396000],["1990-04-12",3.4005,3.4377,3.3911,3.4098,3873600],["1990-04-16",3.4005,3.4377,3.3818,3.4005,4654000],["1990-04-17",3.3911,3.4284,3.3818,3.4098,3534000],["1990-04-18",3.4191,3.4191,3.3818,3.3911,3840800],["1990-04-19",3.3725,3.4377,3.3725,3.4284,4421600],["1990-04-20",3.4191,3.4657,3.3911,3.4564,7129600],["1990-04-23",3.447,3.4564,3.4005,3.4098,2988000],["1990-04-24",3.4098,3.4191,3.3632,3.3725,2704000],["1990-04-25",3.3912,3.4005,3.3632,3.3725,2605600],["1990-04-26",3.3818,3.4005,3.3632,3.4005,2621200],["1990-04-27",3.4005,3.4098,3.3446,3.3539,4384400],["1990-04-30",3.3632,3.3912,3.3539,3.3725,3222800],["1990-05-01",3.3912,3.3912,3.3539,3.3632,3110800],["1990-05-02",3.3725,3.4284,3.3632,3.4191,3723200],["1990-05-03",3.4284,3.4564,3.4284,3.4564,3904800],["1990-05-04",3.475,3.475,3.4471,3.4657,2645200],["1990-05-07",3.4471,3.4657,3.4377,3.4657,5871600],["1990-05-08",3.4638,3.4732,3.4355,3.4544,3392400],["1990-05-09",3.4544,3.4827,3.4355,3.4732,3838000],["1990-05-10",3.4921,3.5393,3.4921,3.5204,4048000],["1990-05-11",3.5299,3.6242,3.4921,3.6148,7381200],["1990-05-14",3.6337,3.6714,3.5959,3.6242,7746000],["1990-05-15",3.6054,3.6148,3.5676,3.5865,6193200],["1990-05-16",3.5865,3.6431,3.5676,3.6148,5854400],["1990-05-17",3.6242,3.662,3.6054,3.6148,4796800],["1990-05-18",3.6054,3.6337,3.5676,3.6054,7828000],["1990-05-21",3.6054,3.6431,3.5865,3.6148,3653200],["1990-05-22",3.6526,3.6526,3.5676,3.6148,5869600],["1990-05-23",3.5959,3.6054,3.5676,3.5771,4401200],["1990-05-24",3.5865,3.5865,3.5582,3.5582,1664000],["1990-05-25",3.5487,3.5676,3.5015,3.511,3011200],["1990-05-29",3.511,3.5959,3.511,3.5959,3392800],["1990-05-30",3.6054,3.6242,3.5865,3.6054,4505200],["1990-05-31",3.6054,3.6337,3.5959,3.6242,4594400],["1990-06-01",3.6337,3.6431,3.5771,3.6054,4400800],["1990-06-04",3.6148,3.662,3.5959,3.6431,3870800],["1990-06-05",3.6431,3.6526,3.6242,3.6431,5927600],["1990-06-06",3.6148,3.6337,3.5959,3.6148,5131600],["1990-06-07",3.6242,3.6431,3.5771,3.5959,4441200],["1990-06-08",3.5771,3.5865,3.5299,3.5487,3369200],["1990-06-11",3.5487,3.6242,3.5487,3.6148,3444400],["1990-06-12",3.6337,3.7186,3.6242,3.6903,5410000],["1990-06-13",3.6903,3.6903,3.6148,3.6337,6188800],["1990-06-14",3.6148,3.6337,3.6054,3.6337,3379600],["1990-06-15",3.5959,3.6337,3.5959,3.6148,12065600],["1990-06-18",3.6242,3.6242,3.5771,3.5865,3645200],["1990-06-19",3.5676,3.5959,3.5582,3.5771,2878400],["1990-06-20",3.5865,3.6148,3.5582,3.6148,3070400],["1990-06-21",3.6148,3.6714,3.5959,3.6714,3473200],["1990-06-22",3.662,3.6997,3.6054,3.6148,4891600],["1990-06-25",3.6337,3.6337,3.5676,3.5676,5677600],["1990-06-26",3.5771,3.5771,3.5393,3.5487,4744800],["1990-06-27",3.5487,3.6242,3.5487,3.6242,4988400],["1990-06-28",3.6242,3.6431,3.6054,3.6431,2212000],["1990-06-29",3.6431,3.6526,3.6148,3.6148,3472000],["1990-07-02",3.5959,3.6054,3.5676,3.6054,1969200],["1990-07-03",3.6054,3.6148,3.5676,3.5771,2469200],["1990-07-05",3.5676,3.5676,3.5299,3.5299,3816800],["1990-07-06",3.5299,3.6054,3.5299,3.6054,3250000],["1990-07-09",3.5959,3.6054,3.5582,3.5771,1604400],["1990-07-10",3.5676,3.5771,3.5299,3.5299,2791600],["1990-07-11",3.5393,3.6148,3.5393,3.6148,4042400],["1990-07-12",3.6337,3.7186,3.6242,3.7186,6298400],["1990-07-13",3.7186,3.7658,3.6714,3.6809,8439200],["1990-07-16",3.6997,3.7092,3.662,3.6809,3851600],["1990-07-17",3.6809,3.6809,3.6148,3.6714,5114000],["1990-07-18",3.6526,3.6714,3.6337,3.662,2734000],["1990-07-19",3.662,3.7753,3.6526,3.7753,6107600],["1990-07-20",3.7753,3.7753,3.662,3.6714,10202800],["1990-07-23",3.6714,3.7281,3.6054,3.6148,8642000],["1990-07-24",3.662,3.7847,3.662,3.7753,9830800],["1990-07-25",3.7753,3.7847,3.7375,3.7469,5760800],["1990-07-26",3.7564,3.7564,3.6526,3.6903,4692000],["1990-07-27",3.6997,3.8036,3.6903,3.7186,5088000],["1990-07-30",3.7186,3.8319,3.7092,3.8319,6390400],["1990-07-31",3.8413,3.9263,3.8319,3.9168,9030000],["1990-08-01",3.9263,3.9829,3.9074,3.9357,8213200],["1990-08-02",4.1528,4.1528,4.0018,4.0206,16078400],["1990-08-03",4.0678,4.1528,4.0112,4.0112,13053600],["1990-08-06",4.0961,4.1622,4.0206,4.0961,13898400],["1990-08-07",4.0274,4.0752,4.0083,4.0752,9053600],["1990-08-08",4.0083,4.0083,3.9034,3.9511,7927600],["1990-08-09",3.932,3.9797,3.9129,3.9606,5034000],["1990-08-10",3.9415,3.9988,3.932,3.9415,5306400],["1990-08-13",3.9034,3.9988,3.8843,3.9988,3670000],["1990-08-14",3.9797,4.0083,3.9702,3.9893,3753600],["1990-08-15",3.9893,3.9988,3.9606,3.9702,2798000],["1990-08-16",3.9893,4.0179,3.9415,3.9511,4664000],["1990-08-17",3.9511,4.0274,3.9225,3.9797,9957600],["1990-08-20",3.9988,4.0465,3.9893,4.0274,3702800],["1990-08-21",4.0465,4.0656,3.9511,3.9606,6230000],["1990-08-22",3.9797,3.9893,3.9225,3.9225,4408400],["1990-08-23",3.8747,3.8938,3.7793,3.7888,5413200],["1990-08-24",3.8079,3.8175,3.7029,3.7316,7591600],["1990-08-27",3.7698,3.7984,3.7316,3.7888,4050400],["1990-08-28",3.7888,3.8366,3.7793,3.827,5316000],["1990-08-29",3.8175,3.8461,3.7602,3.8079,3041200],["1990-08-30",3.8079,3.8079,3.722,3.7316,3582800],["1990-08-31",3.7411,3.8175,3.7316,3.8175,3453200],["1990-09-04",3.8175,3.8366,3.8079,3.827,4410000],["1990-09-05",3.827,3.8938,3.8079,3.8843,5313600],["1990-09-06",3.8938,3.9225,3.8366,3.8461,7052800],["1990-09-07",3.8366,3.8843,3.8175,3.8843,3479600],["1990-09-10",3.9034,3.9034,3.8461,3.8461,3904400],["1990-09-11",3.8652,3.8938,3.8556,3.8843,2422400],["1990-09-12",3.9225,3.9415,3.8652,3.9225,5189200],["1990-09-13",3.9129,3.932,3.8652,3.8747,4930400],["1990-09-14",3.8843,3.9225,3.8747,3.9225,3629200],["1990-09-17",3.9225,3.9606,3.8747,3.9415,4746800],["1990-09-18",3.9415,3.9415,3.8843,3.9129,4496800],["1990-09-19",3.8938,3.9225,3.8652,3.9129,3551600],["1990-09-20",3.9034,3.9034,3.8652,3.9034,6965600],["1990-09-21",3.9034,3.932,3.8556,3.9129,10483600],["1990-09-24",3.9129,3.9129,3.8556,3.8556,3286800],["1990-09-25",3.8747,3.8843,3.8366,3.8556,3395600],["1990-09-26",3.8366,3.8366,3.7602,3.8079,5138800],["1990-09-27",3.8175,3.8366,3.7411,3.7984,4639600],["1990-09-28",3.7602,3.7698,3.722,3.7411,5122400],["1990-10-01",3.7507,3.8079,3.7125,3.7888,4958800],["1990-10-02",3.7793,3.8079,3.7507,3.7793,4529200],["1990-10-03",3.7888,3.8461,3.7793,3.7888,3098000],["1990-10-04",3.7984,3.8461,3.7698,3.8461,3392000],["1990-10-05",3.8079,3.8556,3.7698,3.8079,3120800],["1990-10-08",3.8366,3.8556,3.8175,3.8461,1534800],["1990-10-09",3.827,3.8556,3.7984,3.7984,2788800],["1990-10-10",3.8079,3.8175,3.7125,3.722,4950000],["1990-10-11",3.7316,3.7316,3.6361,3.6743,5232400],["1990-10-12",3.6934,3.7698,3.6648,3.7029,5354000],["1990-10-15",3.722,3.7984,3.6743,3.7602,6302000],["1990-10-16",3.7793,3.7888,3.7029,3.7125,3909600],["1990-10-17",3.722,3.7698,3.6934,3.7029,3921600],["1990-10-18",3.7125,3.722,3.6743,3.7029,5095200],["1990-10-19",3.722,3.827,3.7029,3.8079,10215200],["1990-10-22",3.7984,3.8175,3.7888,3.7888,4212800],["1990-10-23",3.7698,3.7698,3.6934,3.7029,4602000],["1990-10-24",3.6743,3.7411,3.6648,3.7029,2734000],["1990-10-25",3.7029,3.722,3.6361,3.6457,4764400],["1990-10-26",3.6171,3.6457,3.6075,3.6075,4824400],["1990-10-29",3.6171,3.6743,3.6075,3.6361,3734400],["1990-10-30",3.6457,3.7316,3.6457,3.7316,3152800],["1990-10-31",3.7411,3.7698,3.7125,3.7411,3533200],["1990-11-01",3.7698,3.8079,3.722,3.7984,3988000],["1990-11-02",3.7888,3.827,3.7793,3.7888,5869600],["1990-11-05",3.8117,3.8117,3.7633,3.7923,3588800],["1990-11-06",3.8117,3.8504,3.7923,3.8117,4126000],["1990-11-07",3.8117,3.8117,3.7343,3.7343,3457600],["1990-11-08",3.744,3.8407,3.744,3.8117,4134400],["1990-11-09",3.86,3.9181,3.8407,3.8987,4288400],["1990-11-12",3.9084,3.9278,3.86,3.8891,4797600],["1990-11-13",3.8697,3.8794,3.86,3.8697,3414000],["1990-11-14",3.86,3.9181,3.8504,3.8891,3464800],["1990-11-15",3.8891,3.8987,3.86,3.8697,4463200],["1990-11-16",3.8794,3.9278,3.8697,3.8987,7946400],["1990-11-19",3.9084,3.9181,3.8987,3.9181,4533200],["1990-11-20",3.9181,3.9278,3.8891,3.9181,4087200],["1990-11-21",3.9181,3.9278,3.8891,3.9278,3930800],["1990-11-23",3.9278,3.9568,3.9084,3.9568,2332400],["1990-11-26",3.9471,3.9568,3.9084,3.9471,3515200],["1990-11-27",3.9471,3.9568,3.8697,3.8987,3702800],["1990-11-28",3.8987,3.9084,3.8697,3.8987,2719200],["1990-11-29",3.8794,3.8987,3.86,3.8891,3192800],["1990-11-30",3.8794,3.9761,3.8794,3.9181,4986400],["1990-12-03",3.9278,3.9471,3.8987,3.9278,3560400],["1990-12-04",3.9278,3.9278,3.8697,3.8987,3764000],["1990-12-05",3.8987,3.9084,3.8794,3.8891,2318800],["1990-12-06",3.8697,3.8697,3.8213,3.8407,6552800],["1990-12-07",3.831,3.8504,3.8117,3.8117,4032400],["1990-12-10",3.8213,3.86,3.8117,3.8407,2990400],["1990-12-11",3.8794,3.8891,3.8504,3.8504,3891600],["1990-12-12",3.8504,3.9181,3.831,3.8987,6621200],["1990-12-13",3.8794,3.9181,3.8697,3.9084,3377200],["1990-12-14",3.8891,3.9374,3.8794,3.9278,4044800],["1990-12-17",3.9278,3.9568,3.9181,3.9471,3255200],["1990-12-18",3.9278,3.9568,3.9181,3.9471,4436400],["1990-12-19",3.9471,3.9471,3.8794,3.9084,2883200],["1990-12-20",3.8891,3.9084,3.8891,3.8987,2587600],["1990-12-21",3.9471,3.9471,3.8987,3.9278,12044800],["1990-12-24",3.9181,3.9761,3.9084,3.9665,1870400],["1990-12-26",3.9568,4.0632,3.9568,4.0052,3206000],["1990-12-27",4.0052,4.0342,3.9665,3.9665,2851600],["1990-12-28",3.9858,3.9955,3.9568,3.9955,2080400],["1990-12-31",3.9858,4.0052,3.9665,4.0052,1770800],["1991-01-02",4.0052,4.0148,3.9278,3.9278,4578000],["1991-01-03",3.9278,3.9568,3.8987,3.9471,3455200],["1991-01-04",3.9374,3.9955,3.9374,3.9858,4079200],["1991-01-07",3.9568,3.9858,3.9374,3.9374,2706000],["1991-01-08",3.9374,3.9665,3.9084,3.9278,3521200],["1991-01-09",3.9374,4.0052,3.86,3.86,5142400],["1991-01-10",3.8891,3.9084,3.8697,3.8987,3332400],["1991-01-11",3.8794,3.8987,3.8504,3.86,3324000],["1991-01-14",3.8407,3.8697,3.8407,3.8697,3927600],["1991-01-15",3.8697,3.8697,3.8407,3.86,3060000],["1991-01-16",3.8697,3.8794,3.8504,3.8504,3162400],["1991-01-17",3.8697,3.9471,3.8504,3.9374,5126800],["1991-01-18",3.9278,4.0148,3.9278,3.9955,13982000],["1991-01-21",3.9665,3.9761,3.9374,3.9665,4510800],["1991-01-22",3.9568,3.9665,3.9181,3.9374,3615600],["1991-01-23",3.9374,4.0245,3.9374,4.0245,2986400],["1991-01-24",4.0148,4.0632,4.0148,4.0245,3537200],["1991-01-25",4.0632,4.0922,4.0148,4.0729,5402000],["1991-01-28",4.0729,4.1019,4.0439,4.0632,2686000],["1991-01-29",4.0439,4.0439,4.0148,4.0245,2497200],["1991-01-30",4.0148,4.0342,3.9665,4.0052,5111600],["1991-01-31",4.0052,4.0052,3.9278,3.9955,4871200],["1991-02-01",3.9665,3.9665,3.8987,3.9084,5346400],["1991-02-04",3.9278,3.9761,3.9181,3.9665,9689200],["1991-02-05",3.9602,3.9798,3.9308,3.97,4738000],["1991-02-06",3.9602,4.1464,3.9504,4.1464,9970400],["1991-02-07",4.2151,4.3033,4.1758,4.2151,10956800],["1991-02-08",4.2151,4.2249,4.1268,4.166,6700400],["1991-02-11",4.2053,4.2935,4.1856,4.2739,5023600],["1991-02-12",4.2543,4.3229,4.1856,4.1856,7469200],["1991-02-13",4.1954,4.3033,4.1954,4.2935,4953200],["1991-02-14",4.3033,4.3425,4.1856,4.2151,6528400],["1991-02-15",4.1954,4.2837,4.166,4.1856,9771600],["1991-02-19",4.1562,4.2053,4.1366,4.1954,5107200],["1991-02-20",4.1758,4.2151,4.1366,4.2053,4071600],["1991-02-21",4.2052,4.2739,4.1856,4.2249,3496000],["1991-02-22",4.1954,4.2739,4.1954,4.2151,4560400],["1991-02-25",4.2543,4.2641,4.2151,4.2249,3364800],["1991-02-26",4.1954,4.2543,4.1856,4.2151,4530000],["1991-02-27",4.2347,4.3915,4.2347,4.3719,8453200],["1991-02-28",4.3719,4.3817,4.3131,4.3229,5306800],["1991-03-01",4.3033,4.3719,4.2739,4.3719,4546400],["1991-03-04",4.3915,4.3915,4.2837,4.2837,3552800],["1991-03-05",4.2935,4.3523,4.2739,4.3033,3893200],["1991-03-06",4.3327,4.3425,4.2837,4.3033,4509200],["1991-03-07",4.2935,4.3817,4.2935,4.3327,3357600],["1991-03-08",4.3425,4.4013,4.2935,4.3425,4501600],["1991-03-11",4.3621,4.4013,4.3131,4.3523,3074000],["1991-03-12",4.3719,4.4209,4.3621,4.4111,4706400],["1991-03-13",4.4307,4.5091,4.4209,4.4895,5284400],["1991-03-14",4.5091,4.5287,4.4307,4.4699,5741200],["1991-03-15",4.4993,4.4993,4.4503,4.4797,13196400],["1991-03-18",4.4601,4.4699,4.3817,4.4209,4265200],["1991-03-19",4.3817,4.4601,4.3817,4.4209,4446400],["1991-03-20",4.4209,4.5091,4.4209,4.4797,4267600],["1991-03-21",4.5189,4.5483,4.4895,4.4895,4090800],["1991-03-22",4.4797,4.5385,4.4699,4.5385,3198800],["1991-03-25",4.5287,4.6464,4.5287,4.6366,3603200],["1991-03-26",4.6268,4.6954,4.6268,4.666,4305200],["1991-03-27",4.6562,4.6562,4.5679,4.5777,3901600],["1991-03-28",4.5875,4.6268,4.5875,4.5875,3221600],["1991-04-01",4.5777,4.5973,4.5091,4.5091,4287600],["1991-04-02",4.5287,4.6268,4.5189,4.617,3584400],["1991-04-03",4.617,4.6268,4.5385,4.5385,3366800],["1991-04-04",4.5385,4.5875,4.5091,4.5091,3596400],["1991-04-05",4.5385,4.5679,4.4503,4.4993,5281200],["1991-04-08",4.4993,4.5287,4.4601,4.5189,3225600],["1991-04-09",4.4895,4.5777,4.4699,4.4699,5126800],["1991-04-10",4.4993,4.5189,4.4307,4.4797,4302000],["1991-04-11",4.4993,4.6072,4.4895,4.5679,2882400],["1991-04-12",4.6071,4.6954,4.5679,4.6856,4296000],["1991-04-15",4.6954,4.7542,4.666,4.666,4639600],["1991-04-16",4.6464,4.715,4.6072,4.715,4256400],["1991-04-17",4.715,4.7444,4.6856,4.715,6542400],["1991-04-18",4.6856,4.7248,4.6758,4.6954,3679200],["1991-04-19",4.6758,4.7542,4.6758,4.715,7742000],["1991-04-22",4.6856,4.7346,4.6856,4.715,5023200],["1991-04-23",4.764,4.7836,4.7444,4.7738,3110400],["1991-04-24",4.7738,4.813,4.7346,4.7738,4295200],["1991-04-25",4.7052,4.7052,4.6071,4.6366,5522400],["1991-04-26",4.617,4.6954,4.6072,4.666,4678400],["1991-04-29",4.6562,4.7248,4.6268,4.6366,4248400],["1991-04-30",4.6366,4.715,4.5581,4.666,5719200],["1991-05-01",4.6856,4.764,4.6562,4.7346,4640000],["1991-05-02",4.764,4.764,4.6366,4.6758,3903600],["1991-05-03",4.6268,4.666,4.5581,4.6464,4446800],["1991-05-06",4.6464,4.666,4.6071,4.617,6227600],["1991-05-07",4.6205,4.6404,4.5511,4.5709,4868000],["1991-05-08",4.5511,4.6304,4.5412,4.6205,5340000],["1991-05-09",4.6304,4.7395,4.6205,4.7296,5356000],["1991-05-10",4.7296,4.7296,4.5908,4.5908,4188800],["1991-05-13",4.6106,4.6106,4.5313,4.561,4124000],["1991-05-14",4.5511,4.561,4.452,4.4619,5447200],["1991-05-15",4.4619,4.4817,4.4321,4.4718,6598400],["1991-05-16",4.4916,4.5709,4.452,4.5709,4126400],["1991-05-17",4.561,4.6404,4.5412,4.6007,8960400],["1991-05-20",4.6404,4.6602,4.6007,4.6205,2884800],["1991-05-21",4.6304,4.6998,4.6205,4.68,4795600],["1991-05-22",4.68,4.6899,4.6304,4.68,5247200],["1991-05-23",4.68,4.6899,4.6205,4.6602,5112800],["1991-05-24",4.6503,4.68,4.6404,4.6503,2030800],["1991-05-28",4.6404,4.6503,4.6106,4.6503,3317600],["1991-05-29",4.6304,4.6602,4.6106,4.6602,3485600],["1991-05-30",4.6304,4.6503,4.6205,4.6404,5653600],["1991-05-31",4.6304,4.6503,4.5809,4.6205,5474000],["1991-06-03",4.6205,4.6701,4.4817,4.6701,3414800],["1991-06-04",4.6404,4.6701,4.6205,4.6404,2507600],["1991-06-05",4.6404,4.6503,4.5908,4.5908,3019200],["1991-06-06",4.5908,4.6304,4.5908,4.6205,3436800],["1991-06-07",4.5908,4.6205,4.561,4.561,3454000],["1991-06-10",4.5709,4.6205,4.561,4.6007,3832800],["1991-06-11",4.6106,4.6503,4.5908,4.6404,3936400],["1991-06-12",4.6304,4.6304,4.5709,4.5709,3838400],["1991-06-13",4.5809,4.6106,4.5709,4.5908,3932800],["1991-06-14",4.5908,4.6304,4.5908,4.6205,3908800],["1991-06-17",4.6106,4.6205,4.561,4.561,2754400],["1991-06-18",4.5511,4.5809,4.5115,4.5214,3370000],["1991-06-19",4.4916,4.5214,4.4619,4.5214,3562000],["1991-06-20",4.5015,4.6106,4.5015,4.6106,4234400],["1991-06-21",4.6007,4.6503,4.6007,4.6404,9895600],["1991-06-24",4.6205,4.6602,4.6007,4.6106,3271600],["1991-06-25",4.6304,4.6602,4.6106,4.6404,2913600],["1991-06-26",4.6404,4.7197,4.6404,4.6998,3842400],["1991-06-27",4.7197,4.7395,4.6602,4.68,4634000],["1991-06-28",4.6503,4.6701,4.6007,4.6106,4149600],["1991-07-01",4.6304,4.7494,4.6304,4.7494,4264800],["1991-07-02",4.7395,4.7395,4.6503,4.6602,4902000],["1991-07-03",4.6404,4.6404,4.5214,4.5511,3467200],["1991-07-05",4.5214,4.6106,4.5214,4.561,2002400],["1991-07-08",4.5412,4.6404,4.5115,4.6404,4192800],["1991-07-09",4.6404,4.6404,4.5511,4.5709,2568000],["1991-07-10",4.5809,4.6304,4.5412,4.5511,4554000],["1991-07-11",4.5809,4.6007,4.561,4.5908,3096400],["1991-07-12",4.6205,4.6899,4.5809,4.6602,3830000],["1991-07-15",4.6602,4.7098,4.6503,4.6899,2798800],["1991-07-16",4.6899,4.6899,4.6503,4.68,3613600],["1991-07-17",4.6998,4.7593,4.6998,4.7494,4344800],["1991-07-18",4.7494,4.7692,4.7296,4.7494,6098400],["1991-07-19",4.7494,4.7494,4.6998,4.7296,6879200],["1991-07-22",4.7296,4.7494,4.6998,4.7197,2665200],["1991-07-23",4.7197,4.7395,4.6304,4.6404,3010400],["1991-07-24",4.6503,4.68,4.6304,4.6701,3179600],["1991-07-25",4.68,4.6998,4.6602,4.6899,2507200],["1991-07-26",4.68,4.68,4.6503,4.6602,2456000],["1991-07-29",4.6602,4.6998,4.6602,4.6998,3438000],["1991-07-30",4.7197,4.7296,4.6998,4.7197,2742000],["1991-07-31",4.7098,4.7098,4.68,4.7098,2260000],["1991-08-01",4.7197,4.7197,4.68,4.7098,3558000],["1991-08-02",4.7197,4.7296,4.6503,4.6602,2952400],["1991-08-05",4.6602,4.68,4.6304,4.6304,2978000],["1991-08-06",4.6304,4.7494,4.6304,4.7395,6457600],["1991-08-07",4.7331,4.7431,4.703,4.7231,3219200],["1991-08-08",4.703,4.7231,4.6529,4.6629,3115600],["1991-08-09",4.6629,4.6729,4.6128,4.6128,2796000],["1991-08-12",4.6027,4.6328,4.5927,4.6228,2314800],["1991-08-13",4.6328,4.6729,4.6128,4.6428,4745600],["1991-08-14",4.6629,4.6629,4.5726,4.5927,4331200],["1991-08-15",4.5827,4.6428,4.5827,4.6128,4021200],["1991-08-16",4.6328,4.6629,4.5927,4.6128,8694800],["1991-08-19",4.5526,4.6529,4.5426,4.6228,4328400],["1991-08-20",4.6328,4.6428,4.5726,4.6128,4707600],["1991-08-21",4.6128,4.683,4.5726,4.6729,4240400],["1991-08-22",4.6829,4.703,4.6529,4.693,2922400],["1991-08-23",4.6729,4.7431,4.6729,4.7331,3882800],["1991-08-26",4.7331,4.7531,4.693,4.693,2254000],["1991-08-27",4.693,4.703,4.6529,4.703,2451200],["1991-08-28",4.693,4.7732,4.693,4.7732,3336400],["1991-08-29",4.7632,4.7632,4.703,4.7231,3836000],["1991-08-30",4.7231,4.7231,4.6629,4.6729,2458800],["1991-09-03",4.6729,4.683,4.6529,4.6529,4160000],["1991-09-04",4.6529,4.6629,4.6128,4.6428,2650800],["1991-09-05",4.6428,4.7231,4.6428,4.713,4833600],["1991-09-06",4.7231,4.7531,4.6829,4.7331,3564800],["1991-09-09",4.7331,4.7431,4.713,4.7231,2472800],["1991-09-10",4.7331,4.7331,4.693,4.703,3137600],["1991-09-11",4.7331,4.7431,4.693,4.7231,3671200],["1991-09-12",4.7331,4.7431,4.703,4.7231,3042400],["1991-09-13",4.7331,4.7331,4.6629,4.6829,3172400],["1991-09-16",4.6829,4.7832,4.6729,4.7832,4315200],["1991-09-17",4.7732,4.8033,4.7531,4.7632,3066400],["1991-09-18",4.7431,4.7531,4.7331,4.7531,2627200],["1991-09-19",4.7431,4.7933,4.7431,4.7632,2978000],["1991-09-20",4.7832,4.7832,4.7331,4.7331,7894000],["1991-09-23",4.713,4.7531,4.693,4.703,2704800],["1991-09-24",4.7231,4.7832,4.713,4.7732,2778000],["1991-09-25",4.7933,4.8033,4.7431,4.7632,3299600],["1991-09-26",4.7431,4.7632,4.713,4.713,2180400],["1991-09-27",4.7231,4.7632,4.693,4.713,3090000],["1991-09-30",4.7431,4.8033,4.713,4.7732,4155200],["1991-10-01",4.7933,4.8434,4.7933,4.8334,4602800],["1991-10-02",4.8434,4.8835,4.8133,4.8334,5311600],["1991-10-03",4.8233,4.8434,4.7732,4.7732,4951200],["1991-10-04",4.7732,4.8033,4.7431,4.7431,3490000],["1991-10-07",4.7431,4.7832,4.7331,4.7531,3054000],["1991-10-08",4.7531,4.8334,4.7431,4.8233,3950400],["1991-10-09",4.8334,4.8634,4.703,4.7632,4390400],["1991-10-10",4.7832,4.8434,4.7632,4.8334,3042000],["1991-10-11",4.8334,4.8334,4.7832,4.8233,2662800],["1991-10-14",4.8133,4.8835,4.8133,4.8835,3534400],["1991-10-15",4.8835,4.9136,4.8534,4.8835,4637200],["1991-10-16",4.8735,4.8735,4.8434,4.8534,3365200],["1991-10-17",4.8534,4.8935,4.8434,4.8935,3684000],["1991-10-18",4.9036,4.9336,4.8935,4.9336,7638800],["1991-10-21",4.9336,4.9437,4.9036,4.9136,2482400],["1991-10-22",4.9236,4.9637,4.8735,4.9036,4008400],["1991-10-23",4.9236,4.9236,4.8735,4.8835,2526400],["1991-10-24",4.8634,4.8935,4.8233,4.8534,3724400],["1991-10-25",4.8534,4.8634,4.8133,4.8634,4028400],["1991-10-28",4.8735,4.9537,4.8634,4.9537,3621600],["1991-10-29",4.9537,4.9637,4.8835,4.9437,3897200],["1991-10-30",4.9537,4.9637,4.8534,4.9036,3864800],["1991-10-31",4.8835,4.9136,4.8835,4.8935,2100000],["1991-11-01",4.9036,4.9036,4.8233,4.8534,4548000],["1991-11-04",4.8434,4.9537,4.8334,4.9437,4252800],["1991-11-05",4.9372,4.9676,4.9068,4.927,2654000],["1991-11-06",4.9169,4.9676,4.9169,4.9575,2918400],["1991-11-07",4.9473,4.9676,4.8966,4.9169,3049200],["1991-11-08",4.9372,4.9473,4.8764,4.8764,2324400],["1991-11-11",4.9068,4.9068,4.8764,4.8865,2150800],["1991-11-12",4.9169,4.9372,4.8865,4.8865,3964800],["1991-11-13",4.8561,4.8966,4.8561,4.8865,2582800],["1991-11-14",4.9068,4.9068,4.8459,4.8459,2893200],["1991-11-15",4.8459,4.8662,4.6432,4.6432,7480000],["1991-11-18",4.6837,4.7344,4.633,4.7243,6624800],["1991-11-19",4.704,4.8155,4.6736,4.7851,6934800],["1991-11-20",4.7953,4.8155,4.7344,4.7344,3853600],["1991-11-21",4.7141,4.7851,4.704,4.7648,3411600],["1991-11-22",4.7547,4.7547,4.6837,4.6837,5087600],["1991-11-25",4.6939,4.7243,4.6635,4.7141,3753600],["1991-11-26",4.7243,4.7851,4.7141,4.7243,6393600],["1991-11-27",4.7243,4.7547,4.704,4.7344,2571200],["1991-11-29",4.7446,4.775,4.704,4.7547,1166800],["1991-12-02",4.704,4.8257,4.704,4.8155,3514400],["1991-12-03",4.8155,4.8257,4.7446,4.7446,2562000],["1991-12-04",4.7446,4.7547,4.6837,4.6939,3189600],["1991-12-05",4.704,4.704,4.6229,4.633,4500800],["1991-12-06",4.6026,4.7141,4.6026,4.633,5233600],["1991-12-09",4.6432,4.6635,4.5317,4.5519,3628800],["1991-12-10",4.5418,4.5925,4.5418,4.5722,4766000],["1991-12-11",4.5925,4.6432,4.5621,4.6026,5087600],["1991-12-12",4.6432,4.704,4.633,4.6736,4044800],["1991-12-13",4.6939,4.7243,4.6837,4.704,3281200],["1991-12-16",4.704,4.7344,4.6939,4.6939,2369200],["1991-12-17",4.7344,4.7446,4.704,4.704,3167600],["1991-12-18",4.7141,4.7243,4.6837,4.7243,4281600],["1991-12-19",4.7141,4.7648,4.704,4.7648,4224000],["1991-12-20",4.8662,4.8662,4.7851,4.7953,14359200],["1991-12-23",4.775,4.7851,4.7243,4.7446,3712400],["1991-12-24",4.7547,4.7648,4.6432,4.6635,2887600],["1991-12-26",4.6736,4.704,4.6432,4.6533,3226400],["1991-12-27",4.6635,4.7648,4.6635,4.7243,3353600],["1991-12-30",4.7446,4.775,4.6939,4.7446,7386000],["1991-12-31",4.7851,4.9473,4.7851,4.9372,8138400],["1992-01-02",4.8865,4.9169,4.8257,4.8662,6428400],["1992-01-03",4.8561,4.9169,4.8459,4.8764,5642000],["1992-01-06",4.8764,4.8966,4.8257,4.8358,3924400],["1992-01-07",4.8155,4.8561,4.7243,4.8054,5731200],["1992-01-08",4.7851,4.8155,4.7446,4.7446,5439600],["1992-01-09",4.7547,4.775,4.6837,4.7141,5844400],["1992-01-10",4.7141,4.7953,4.704,4.7648,5362800],["1992-01-13",4.7547,4.8257,4.7547,4.8054,4750000],["1992-01-14",4.8155,4.8966,4.7952,4.8865,4669600],["1992-01-15",4.8865,4.8865,4.7952,4.8257,4832800],["1992-01-16",4.8054,4.8155,4.7547,4.7953,3738800],["1992-01-17",4.8155,4.8561,4.7952,4.8561,9290400],["1992-01-20",4.8561,4.8865,4.8459,4.8662,3642800],["1992-01-21",4.8764,4.9575,4.8662,4.9372,4706400],["1992-01-22",4.927,4.9372,4.775,4.8257,6205600],["1992-01-23",4.7953,4.8155,4.7648,4.7851,382800],["1992-01-24",4.7851,4.9068,4.775,4.8865,4106400],["1992-01-27",4.8865,4.9068,4.8764,4.9068,3565200],["1992-01-28",4.9169,4.9676,4.8966,4.8966,4388800],["1992-01-29",4.8662,4.8966,4.7851,4.8155,5035200],["1992-01-30",4.8257,4.8257,4.7648,4.7851,4001200],["1992-01-31",4.8054,4.8054,4.7243,4.7243,4604400],["1992-02-03",4.7243,4.8054,4.7243,4.7953,4129200],["1992-02-04",4.7851,4.8358,4.775,4.8257,6254000],["1992-02-05",4.7781,4.7986,4.7371,4.7576,4904000],["1992-02-06",4.7576,4.8088,4.7371,4.8088,4712400],["1992-02-07",4.8089,4.8499,4.7063,4.7986,6174000],["1992-02-10",4.8396,4.8499,4.7678,4.7883,4038800],["1992-02-11",4.7986,4.7986,4.7576,4.7678,4026800],["1992-02-12",4.7781,4.8294,4.7678,4.8191,3758000],["1992-02-13",4.8191,4.8499,4.7473,4.7781,5580800],["1992-02-14",4.7576,4.7986,4.7473,4.7781,3165600],["1992-02-18",4.7473,4.7473,4.6345,4.6858,4390400],["1992-02-19",4.6653,4.7371,4.6653,4.6961,3801200],["1992-02-20",4.7166,4.7781,4.6858,4.7576,5481600],["1992-02-21",4.7371,4.7678,4.7166,4.7473,6723200],["1992-02-24",4.7576,4.7678,4.7063,4.7268,2610400],["1992-02-25",4.7268,4.7371,4.6756,4.6961,3202400],["1992-02-26",4.6858,4.7473,4.6858,4.7268,2856400],["1992-02-27",4.7063,4.7063,4.6756,4.6961,2136800],["1992-02-28",4.7063,4.7268,4.6653,4.6858,3134000],["1992-03-02",4.6756,4.6858,4.5833,4.5935,3990000],["1992-03-03",4.5833,4.5935,4.5218,4.5628,6339600],["1992-03-04",4.5525,4.5935,4.5115,4.5115,4672400],["1992-03-05",4.5012,4.5833,4.5012,4.5628,4449600],["1992-03-06",4.5628,4.6345,4.5218,4.5628,7484400],["1992-03-09",4.5525,4.5628,4.5115,4.5525,2684400],["1992-03-10",4.5525,4.6038,4.5423,4.5423,3389600],["1992-03-11",4.5423,4.5628,4.5012,4.5423,3935600],["1992-03-12",4.5423,4.6448,4.5423,4.6345,3674000],["1992-03-13",4.6858,4.7063,4.6345,4.6858,3439200],["1992-03-16",4.6653,4.6756,4.6345,4.6653,2454400],["1992-03-17",4.6756,4.6858,4.6345,4.6653,2706000],["1992-03-18",4.6345,4.6345,4.5628,4.573,3518000],["1992-03-19",4.573,4.573,4.532,4.5423,3081600],["1992-03-20",4.532,4.532,4.409,4.491,11471200],["1992-03-23",4.5012,4.5525,4.4807,4.532,3181200],["1992-03-24",4.5115,4.5525,4.5115,4.5218,3009200],["1992-03-25",4.4807,4.5217,4.4602,4.5115,4096000],["1992-03-26",4.532,4.573,4.5115,4.573,3212400],["1992-03-27",4.5628,4.5833,4.5218,4.5218,2463200],["1992-03-30",4.5217,4.532,4.4807,4.5115,2594400],["1992-03-31",4.5218,4.5525,4.4807,4.491,3288400],["1992-04-01",4.4705,4.532,4.4602,4.5218,3312400],["1992-04-02",4.5218,4.532,4.45,4.491,3695600],["1992-04-03",4.4807,4.5935,4.4705,4.5833,4515600],["1992-04-06",4.6243,4.7576,4.6243,4.7371,6873200],["1992-04-07",4.7473,4.7678,4.6448,4.6448,4357200],["1992-04-08",4.655,4.7473,4.6448,4.6961,5238800],["1992-04-09",4.7063,4.7268,4.655,4.6961,5261200],["1992-04-10",4.7268,4.7473,4.7063,4.7268,2733200],["1992-04-13",4.7371,4.7371,4.6448,4.6448,2613200],["1992-04-14",4.6653,4.7781,4.655,4.7268,4649200],["1992-04-15",4.7678,4.8396,4.7166,4.8396,5420800],["1992-04-16",4.8089,4.8294,4.7576,4.8191,8925200],["1992-04-20",4.8088,4.8601,4.7473,4.8088,4591600],["1992-04-21",4.8088,4.8704,4.8088,4.8499,3020000],["1992-04-22",4.8191,4.8294,4.7576,4.7576,3543200],["1992-04-23",4.7576,4.8704,4.7371,4.8601,4608400],["1992-04-24",4.8499,4.9011,4.8191,4.8294,4679200],["1992-04-27",4.8089,4.8704,4.7986,4.8191,5374400],["1992-04-28",4.8191,4.8909,4.7883,4.8601,3250800],["1992-04-29",4.8704,4.8704,4.8191,4.8601,3497600],["1992-04-30",4.8909,4.9319,4.8704,4.9216,6057600],["1992-05-01",4.9319,4.9421,4.8499,4.8601,3897200],["1992-05-04",4.8806,4.9319,4.8704,4.9216,3319200],["1992-05-05",4.9114,4.9216,4.8909,4.9114,3836800],["1992-05-06",4.9216,4.9421,4.8601,4.8704,5183600],["1992-05-07",4.8471,4.899,4.8471,4.8679,3807600],["1992-05-08",4.8886,4.8886,4.8679,4.8886,2403200],["1992-05-11",4.899,4.9509,4.899,4.9405,2415600],["1992-05-12",4.9405,4.9613,4.8783,4.8886,3700000],["1992-05-13",4.8886,4.9509,4.8783,4.9405,4716000],["1992-05-14",4.9405,4.982,4.9094,4.982,3975600],["1992-05-15",4.9613,4.9821,4.9094,4.9198,8549200],["1992-05-18",4.9613,4.9717,4.9405,4.9613,3117200],["1992-05-19",4.982,5.0028,4.9509,4.982,5737600],["1992-05-20",4.9717,4.9821,4.9198,4.9198,3343600],["1992-05-21",4.9198,4.9613,4.8886,4.9509,4140400],["1992-05-22",4.9509,5.0236,4.9509,5.0236,4642000],["1992-05-26",5.0962,5.3349,5.0858,5.3142,14808000],["1992-05-27",5.2727,5.2727,5.1066,5.1274,9358400],["1992-05-28",5.1585,5.1585,5.117,5.1481,6784800],["1992-05-29",5.1481,5.1481,5.0236,5.0339,5905600],["1992-06-01",5.0443,5.1066,5.0443,5.0962,4453200],["1992-06-02",5.1066,5.1274,5.0755,5.0962,3455200],["1992-06-03",5.1066,5.2312,5.0962,5.2208,6267200],["1992-06-04",5.2312,5.2519,5.2,5.2312,4488400],["1992-06-05",5.2415,5.2415,5.1793,5.2104,3464400],["1992-06-08",5.2,5.2208,5.1689,5.1896,2466800],["1992-06-09",5.2,5.2727,5.1377,5.2727,3595200],["1992-06-10",5.2623,5.2831,5.2104,5.2208,4952000],["1992-06-11",5.2312,5.2623,5.2,5.2519,3413600],["1992-06-12",5.2623,5.2623,5.1377,5.1377,2938800],["1992-06-15",5.1481,5.1896,5.1274,5.1585,3553600],["1992-06-16",5.1689,5.1689,5.1481,5.1585,2764400],["1992-06-17",5.1377,5.1793,5.117,5.1585,3947600],["1992-06-18",5.1585,5.1689,5.0962,5.0962,4150800],["1992-06-19",5.1066,5.1896,5.0962,5.1793,10925200],["1992-06-22",5.1896,5.1896,5.0755,5.1481,3535200],["1992-06-23",5.1377,5.1377,5.0755,5.0962,3010800],["1992-06-24",5.0858,5.1481,5.0858,5.1066,2303200],["1992-06-25",5.1274,5.1274,5.0651,5.0962,2444800],["1992-06-26",5.0651,5.117,5.0547,5.1066,3148000],["1992-06-29",5.1066,5.1689,5.0962,5.1689,3060400],["1992-06-30",5.1689,5.1689,5.0962,5.1377,590800],["1992-07-01",5.1377,5.1585,5.117,5.1274,4565600],["1992-07-02",5.117,5.1793,5.0962,5.1377,3800400],["1992-07-06",5.1481,5.2,5.1066,5.1585,4072000],["1992-07-07",5.1689,5.1896,5.1066,5.1274,4205600],["1992-07-08",5.0858,5.1377,5.0755,5.1274,4767200],["1992-07-09",5.117,5.1274,5.0962,5.117,2429200],["1992-07-10",5.1377,5.1585,5.1066,5.1066,1950800],["1992-07-13",5.117,5.1274,5.0651,5.0755,2638400],["1992-07-14",5.0651,5.1689,5.0651,5.1481,4327600],["1992-07-15",5.1377,5.1585,5.0755,5.0962,4332800],["1992-07-16",5.0962,5.1896,5.0858,5.1896,4650400],["1992-07-17",5.1689,5.2,5.1481,5.1585,6397200],["1992-07-20",5.1274,5.1793,5.1274,5.1585,2541200],["1992-07-21",5.1585,5.1793,5.1274,5.1274,2334000],["1992-07-22",5.117,5.1585,5.0962,5.1481,3487200],["1992-07-23",5.1481,5.2415,5.1274,5.2312,3093200],["1992-07-24",5.2104,5.2208,5.1585,5.1793,2084400],["1992-07-27",5.1585,5.1689,5.1481,5.1481,1812000],["1992-07-28",5.1585,5.1896,5.1377,5.1585,4176000],["1992-07-29",5.1585,5.1585,5.1274,5.1481,4808000],["1992-07-30",5.1585,5.283,5.1585,5.2623,5510000],["1992-07-31",5.2519,5.2934,5.2312,5.2727,3237600],["1992-08-03",5.2623,5.3661,5.2519,5.3349,3768400],["1992-08-04",5.3557,5.4076,5.3453,5.3972,4653600],["1992-08-05",5.3661,5.3868,5.3038,5.3142,4602000],["1992-08-06",5.2934,5.3349,5.2727,5.3038,5048800],["1992-08-07",5.3013,5.3958,5.3013,5.3328,5775600],["1992-08-10",5.3223,5.4063,5.3223,5.4063,3096400],["1992-08-11",5.4168,5.4273,5.3748,5.4063,3470800],["1992-08-12",5.4063,5.4168,5.3118,5.3223,3528400],["1992-08-13",5.3223,5.3958,5.3118,5.3853,6994800],["1992-08-14",5.4063,5.4168,5.3538,5.3748,2146800],["1992-08-17",5.3538,5.4168,5.3433,5.3433,2344000],["1992-08-18",5.3223,5.4063,5.3223,5.4063,2669200],["1992-08-19",5.4168,5.4692,5.3853,5.4483,3428000],["1992-08-20",5.4378,5.4902,5.4273,5.4902,2970000],["1992-08-21",5.4902,5.5007,5.3013,5.3118,7850800],["1992-08-24",5.2803,5.3958,5.2698,5.3958,4013600],["1992-08-25",5.3958,5.3958,5.3328,5.3538,2408000],["1992-08-26",5.3538,5.3853,5.3223,5.3748,2861200],["1992-08-27",5.3853,5.3958,5.3223,5.3433,4012800],["1992-08-28",5.3328,5.3958,5.3223,5.3853,2995200],["1992-08-31",5.4063,5.4273,5.3958,5.3958,2693200],["1992-09-01",5.3853,5.4168,5.3853,5.4063,2778400],["1992-09-02",5.4063,5.4273,5.3748,5.3958,2907200],["1992-09-03",5.3853,5.3853,5.2068,5.2278,6895200],["1992-09-04",5.2278,5.2593,5.2278,5.2488,3852800],["1992-09-08",5.2383,5.2593,5.2278,5.2488,3270800],["1992-09-09",5.2698,5.3013,5.2488,5.2698,4057600],["1992-09-10",5.2803,5.3013,5.2383,5.2803,5141200],["1992-09-11",5.2803,5.2908,5.2593,5.2803,3428400],["1992-09-14",5.3328,5.3328,5.2593,5.2698,3594800],["1992-09-15",5.2698,5.3118,5.2278,5.2383,3895200],["1992-09-16",5.2173,5.3328,5.2173,5.3013,4169600],["1992-09-17",5.3328,5.3433,5.2698,5.3013,3255200],["1992-09-18",5.3118,5.3748,5.3013,5.3748,7886800],["1992-09-21",5.3643,5.3958,5.3538,5.3853,2285600],["1992-09-22",5.3748,5.3853,5.3223,5.3433,2560800],["1992-09-23",5.3433,5.4063,5.3433,5.3853,3223600],["1992-09-24",5.3958,5.4168,5.3538,5.3538,2575200],["1992-09-25",5.3538,5.3748,5.3118,5.3328,2332400],["1992-09-28",5.3118,5.4378,5.3118,5.4273,3453200],["1992-09-29",5.4168,5.4168,5.3538,5.3643,2055200],["1992-09-30",5.3643,5.3958,5.3538,5.3643,2542800],["1992-10-01",5.3853,5.3853,5.3223,5.3538,2995200],["1992-10-02",5.3433,5.3643,5.3118,5.3118,1999200],["1992-10-05",5.3118,5.3223,5.2278,5.2488,5320800],["1992-10-06",5.2698,5.2803,5.1963,5.2173,4253200],["1992-10-07",5.2383,5.2593,5.1648,5.1963,3036000],["1992-10-08",5.2068,5.2908,5.1963,5.2803,3946400],["1992-10-09",5.2488,5.2488,5.1543,5.1753,3998400],["1992-10-12",5.1858,5.2068,5.1438,5.1648,2702000],["1992-10-13",5.1648,5.1858,5.1123,5.1858,3482400],["1992-10-14",5.1858,5.2593,5.1648,5.2173,3383600],["1992-10-15",5.2068,5.3013,5.2068,5.2698,3754000],["1992-10-16",5.3013,5.3118,5.2383,5.3013,5101600],["1992-10-19",5.2908,5.3538,5.2908,5.3118,2952800],["1992-10-20",5.3223,5.3223,5.2278,5.2593,2970800],["1992-10-21",5.2593,5.2698,5.2068,5.2593,2101600],["1992-10-22",5.2488,5.2803,5.1963,5.2068,2170800],["1992-10-23",5.2068,5.2383,5.1963,5.2068,2070800],["1992-10-26",5.2173,5.2173,5.1648,5.1963,2153600],["1992-10-27",5.2068,5.2698,5.1963,5.2698,2232400],["1992-10-28",5.2488,5.2698,5.2068,5.2488,2467600],["1992-10-29",5.2383,5.2593,5.1963,5.2173,3248000],["1992-10-30",5.1963,5.2173,5.1228,5.1438,2708800],["1992-11-02",5.1543,5.1543,5.0598,5.0598,4796400],["1992-11-03",5.0493,5.0913,4.9864,4.9969,6204400],["1992-11-04",4.9864,5.0388,4.9759,5.0283,5926800],["1992-11-05",5.0045,5.0364,4.9939,5.0364,4606000],["1992-11-06",5.0364,5.0364,4.9408,4.9514,4143200],["1992-11-09",4.962,4.9939,4.9408,4.9727,5499200],["1992-11-10",5.0045,5.0152,4.962,5.0045,4410800],["1992-11-11",4.9939,5.0258,4.9727,4.9727,3600400],["1992-11-12",5.0045,5.0258,4.9727,4.9939,3798800],["1992-11-13",4.9939,5.0364,4.9833,5.0364,2982400],["1992-11-16",5.0364,5.0471,5.0045,5.0045,1582800],["1992-11-17",5.0045,5.0258,4.9833,4.9939,1628800],["1992-11-18",5.0152,5.1108,5.0045,5.1002,3597200],["1992-11-19",5.1002,5.1321,5.0789,5.1002,2721200],["1992-11-20",5.1852,5.1852,5.1533,5.1639,5835600],["1992-11-23",5.1427,5.1533,5.0683,5.0789,2633600],["1992-11-24",5.0789,5.1321,5.0683,5.0683,4881600],["1992-11-25",5.1002,5.1108,5.0577,5.0896,3182400],["1992-11-27",5.0683,5.0896,5.0364,5.0577,1452000],["1992-11-30",5.0683,5.0789,5.0364,5.0577,3456800],["1992-12-01",5.0577,5.0577,4.9939,5.0152,4246800],["1992-12-02",5.0045,5.0152,4.9514,4.9727,3298800],["1992-12-03",4.962,5.0152,4.9514,4.9939,2918800],["1992-12-04",4.9939,5.0896,4.9939,5.0896,3310000],["1992-12-07",5.0896,5.1108,5.0789,5.1002,3963600],["1992-12-08",5.1002,5.1321,5.1002,5.1321,3177200],["1992-12-09",5.1321,5.1533,5.1002,5.1533,3628800],["1992-12-10",5.1427,5.2064,5.1321,5.2064,3228000],["1992-12-11",5.1958,5.1958,5.1746,5.1746,1937200],["1992-12-14",5.1533,5.1958,5.1427,5.1427,3156400],["1992-12-15",5.1427,5.2277,5.1321,5.1958,4177600],["1992-12-16",5.2064,5.2277,5.1746,5.1958,3564400],["1992-12-17",5.2064,5.2702,5.2064,5.2702,4661600],["1992-12-18",5.2914,5.3446,5.2702,5.3446,14209600],["1992-12-21",5.3233,5.3446,5.3021,5.3446,4549200],["1992-12-22",5.3446,5.3446,5.2064,5.3021,4862800],["1992-12-23",5.3021,5.3446,5.2596,5.2596,3684400],["1992-12-24",5.2596,5.2914,5.2489,5.2808,908400],["1992-12-28",5.2702,5.3127,5.2596,5.3127,2382000],["1992-12-29",5.2914,5.3339,5.2064,5.2383,3224400],["1992-12-30",5.2277,5.2489,5.1852,5.2171,2750000],["1992-12-31",5.2064,5.2596,5.1852,5.1958,3126800],["1993-01-04",5.2064,5.2489,5.2064,5.2171,3788400],["1993-01-05",5.2171,5.2808,5.2064,5.2702,2935600],["1993-01-06",5.2596,5.2914,5.2383,5.2489,3002400],["1993-01-07",5.2489,5.3021,5.2277,5.2383,4107600],["1993-01-08",5.1958,5.1958,5.1108,5.1533,5075600],["1993-01-11",5.1321,5.1852,5.1321,5.1427,3474800],["1993-01-12",5.1533,5.1533,5.0789,5.1002,4274400],["1993-01-13",5.1002,5.1639,5.1002,5.1214,5813600],["1993-01-14",5.1533,5.1639,5.0789,5.1321,3813200],["1993-01-15",5.1321,5.1321,5.0896,5.1108,8676000],["1993-01-18",5.1002,5.1002,5.0152,5.047,4979600],["1993-01-19",5.0364,5.0471,4.9833,5.0045,4386400],["1993-01-20",5.0045,5.0152,4.962,4.9727,5584800],["1993-01-21",4.9514,4.962,4.9089,4.9408,5140400],["1993-01-22",4.9408,4.9833,4.9195,4.9408,5110800],["1993-01-25",4.962,5.1533,4.962,5.1533,8683200],["1993-01-26",5.1746,5.2489,5.1533,5.2064,7774800],["1993-01-27",5.1852,5.1852,5.1321,5.1427,3419200],["1993-01-28",5.1321,5.2383,5.1214,5.2383,4399200],["1993-01-29",5.2064,5.2064,5.1533,5.1958,4369600],["1993-02-01",5.2171,5.2277,5.1958,5.2277,3186400],["1993-02-02",5.2383,5.3021,5.2171,5.2914,3359600],["1993-02-03",5.2702,5.3339,5.2383,5.3127,5699600],["1993-02-04",5.3101,5.4821,5.2886,5.3316,4631600],["1993-02-05",5.3316,5.3316,5.2779,5.3209,4625200],["1993-02-08",5.3101,5.4176,5.3101,5.4068,6978800],["1993-02-09",5.3746,5.3853,5.3639,5.3746,3283600],["1993-02-10",5.3424,5.3639,5.3209,5.3639,3584400],["1993-02-11",5.3639,5.3961,5.3424,5.3639,3760400],["1993-02-12",5.3316,5.3854,5.2994,5.3101,3442800],["1993-02-16",5.2779,5.3746,5.2779,5.3424,6701600],["1993-02-17",5.3316,5.3531,5.3101,5.3101,5484000],["1993-02-18",5.3316,5.3531,5.2241,5.3209,6236800],["1993-02-19",5.3424,5.5251,5.3209,5.5251,9307600],["1993-02-22",5.5036,5.5788,5.4821,5.5466,7378800],["1993-02-23",5.5466,5.5466,5.4391,5.4606,6348000],["1993-02-24",5.4606,5.4821,5.4391,5.4606,3684800],["1993-02-25",5.4606,5.4713,5.4176,5.4713,4029200],["1993-02-26",5.4606,5.4821,5.4176,5.4713,5196400],["1993-03-01",5.4606,5.5143,5.4498,5.4928,2918400],["1993-03-02",5.4821,5.5466,5.4821,5.5466,4580800],["1993-03-03",5.5573,5.5681,5.4713,5.5036,4289200],["1993-03-04",5.5143,5.5573,5.4821,5.5358,4234400],["1993-03-05",5.5358,5.5681,5.4283,5.4391,4910400],["1993-03-08",5.4498,5.5466,5.4391,5.5466,4612400],["1993-03-09",5.5466,5.5466,5.4928,5.5143,4025200],["1993-03-10",5.5251,5.5251,5.4713,5.4928,2740000],["1993-03-11",5.4821,5.4928,5.4391,5.4498,2673200],["1993-03-12",5.4283,5.4283,5.3316,5.3854,5313200],["1993-03-15",5.4068,5.4391,5.4068,5.4391,2523200],["1993-03-16",5.4283,5.5358,5.4176,5.5036,3108800],["1993-03-17",5.4928,5.5466,5.4821,5.5143,3112800],["1993-03-18",5.5251,5.6003,5.5143,5.5788,4380000],["1993-03-19",5.5788,5.5788,5.5251,5.5573,10617600],["1993-03-22",5.5466,5.6111,5.5466,5.5788,5541200],["1993-03-23",5.5788,5.5788,5.5358,5.5573,389600],["1993-03-24",5.5358,5.6326,5.5358,5.5896,4150000],["1993-03-25",5.5788,5.6541,5.5681,5.6433,4137200],["1993-03-26",5.6326,5.6433,5.6111,5.6111,3552000],["1993-03-29",5.6111,5.6971,5.5896,5.6971,4038800],["1993-03-30",5.6648,5.7401,5.6541,5.7186,4224400],["1993-03-31",5.7078,5.7293,5.6648,5.6863,5801600],["1993-04-01",5.6863,5.6863,5.6111,5.6326,4033200],["1993-04-02",5.6111,5.7401,5.5896,5.6863,5478800],["1993-04-05",5.6971,5.7938,5.6971,5.7616,5117600],["1993-04-06",5.7401,5.8476,5.7293,5.8153,4641600],["1993-04-07",5.8153,5.8691,5.8046,5.8691,5566800],["1993-04-08",5.8368,5.8798,5.8153,5.8476,4984400],["1993-04-12",5.8583,5.9228,5.8583,5.9121,4387600],["1993-04-13",5.9121,5.9121,5.8046,5.8906,4242800],["1993-04-14",5.8798,5.9228,5.8583,5.9013,3152400],["1993-04-15",5.9013,5.9013,5.8261,5.8476,3708000],["1993-04-16",5.8476,5.9336,5.8368,5.9336,7653200],["1993-04-19",5.9121,5.9228,5.8153,5.8368,4528000],["1993-04-20",5.7938,5.8261,5.7186,5.7293,4453600],["1993-04-21",5.7293,5.7723,5.6756,5.6971,4375200],["1993-04-22",5.6971,5.7616,5.6326,5.6648,5244400],["1993-04-23",5.6003,5.6326,5.5251,5.5251,6419600],["1993-04-26",5.5036,5.5573,5.4928,5.5358,7634400],["1993-04-27",5.5573,5.6433,5.5466,5.6218,5003200],["1993-04-28",5.5896,5.6971,5.5788,5.6541,4148400],["1993-04-29",5.6541,5.6863,5.5788,5.6756,3158800],["1993-04-30",5.7078,5.7616,5.6756,5.6756,4287600],["1993-05-03",5.7078,5.7078,5.5896,5.6971,4358000],["1993-05-04",5.6863,5.7186,5.6326,5.6326,4636400],["1993-05-05",5.6111,5.6326,5.5788,5.5788,4614800],["1993-05-06",5.5896,5.6433,5.5896,5.6218,5767600],["1993-05-07",5.641,5.6627,5.5757,5.5757,2468400],["1993-05-10",5.5866,5.6084,5.5323,5.5323,3560400],["1993-05-11",5.5431,5.554,5.5105,5.5431,4014400],["1993-05-12",5.5431,5.6192,5.5323,5.5757,4484400],["1993-05-13",5.5758,5.6192,5.4997,5.5214,5844800],["1993-05-14",5.554,5.5649,5.5214,5.5431,3510000],["1993-05-17",5.5431,5.5975,5.5105,5.5975,2994000],["1993-05-18",5.6084,5.6084,5.5214,5.5866,3726400],["1993-05-19",5.5649,5.6192,5.5431,5.6192,4586400],["1993-05-20",5.6192,5.6844,5.5757,5.6736,4474000],["1993-05-21",5.6627,5.717,5.6084,5.6301,8157600],["1993-05-24",5.641,5.6627,5.6192,5.6518,3648800],["1993-05-25",5.6518,5.6844,5.6084,5.6518,3094400],["1993-05-26",5.6518,5.6518,5.5649,5.6192,4700800],["1993-05-27",5.641,5.7062,5.6192,5.641,4427600],["1993-05-28",5.5975,5.6953,5.5757,5.6953,4299200],["1993-06-01",5.6844,5.717,5.6627,5.6627,3485600],["1993-06-02",5.6518,5.6627,5.6192,5.641,3128800],["1993-06-03",5.6084,5.6518,5.5975,5.6518,2715600],["1993-06-04",5.6084,5.6736,5.6084,5.6736,6796000],["1993-06-07",5.6736,5.6953,5.6518,5.6844,4056000],["1993-06-08",5.6844,5.7931,5.6844,5.7605,6330400],["1993-06-09",5.7714,5.8583,5.7714,5.8583,5284000],["1993-06-10",5.8257,5.8475,5.7823,5.8257,4742800],["1993-06-11",5.8149,5.8149,5.641,5.6736,5281200],["1993-06-14",5.6736,5.7062,5.6301,5.6953,4206000],["1993-06-15",5.6844,5.7062,5.6301,5.6301,5271600],["1993-06-16",5.641,5.7823,5.6301,5.7605,4702000],["1993-06-17",5.7823,5.8366,5.7605,5.8366,4519600],["1993-06-18",5.8149,5.8149,5.717,5.717,11522800],["1993-06-21",5.7388,5.7496,5.6736,5.6953,5230000],["1993-06-22",5.6953,5.7497,5.6844,5.7497,2950400],["1993-06-23",5.717,5.717,5.6518,5.6736,5411200],["1993-06-24",5.6627,5.7279,5.6627,5.6953,4093600],["1993-06-25",5.6953,5.7279,5.6627,5.6844,2598000],["1993-06-28",5.6953,5.7605,5.6844,5.7497,2846400],["1993-06-29",5.7497,5.7497,5.6736,5.6736,2578400],["1993-06-30",5.6844,5.7497,5.641,5.7497,3814800],["1993-07-01",5.7497,5.7605,5.6627,5.6627,4516400],["1993-07-02",5.641,5.6627,5.5975,5.6192,3642800],["1993-07-06",5.6192,5.641,5.554,5.5649,3452800],["1993-07-07",5.5758,5.6084,5.5649,5.5866,3623600],["1993-07-08",5.5975,5.6084,5.5757,5.5975,3859200],["1993-07-09",5.5866,5.5866,5.5431,5.554,3369200],["1993-07-12",5.5866,5.6192,5.5866,5.6084,2455600],["1993-07-13",5.5757,5.6301,5.5757,5.6301,3376400],["1993-07-14",5.6301,5.6518,5.6084,5.6192,3330000],["1993-07-15",5.6301,5.6301,5.5649,5.5866,4283200],["1993-07-16",5.5975,5.6192,5.5105,5.5214,7324000],["1993-07-19",5.5323,5.6301,5.5214,5.6301,3449200],["1993-07-20",5.6301,5.6301,5.5323,5.5757,4465200],["1993-07-21",5.5649,5.6301,5.554,5.5757,3212000],["1993-07-22",5.5757,5.5866,5.5323,5.5757,2453200],["1993-07-23",5.5757,5.6736,5.5757,5.6627,5043200],["1993-07-26",5.6627,5.7062,5.6627,5.7062,2972800],["1993-07-27",5.7388,5.7931,5.7062,5.7931,3640800],["1993-07-28",5.7605,5.804,5.7605,5.7823,4790800],["1993-07-29",5.7931,5.804,5.7388,5.7497,3480000],["1993-07-30",5.7605,5.7605,5.6736,5.7062,3247600],["1993-08-02",5.717,5.7497,5.7062,5.7388,3199200],["1993-08-03",5.7388,5.7497,5.6518,5.6627,3057600],["1993-08-04",5.6844,5.6844,5.6084,5.6084,2533200],["1993-08-05",5.6192,5.641,5.5431,5.5649,4148000],["1993-08-06",5.5866,5.641,5.5757,5.6301,3837200],["1993-08-09",5.6384,5.7044,5.6165,5.6824,3528800],["1993-08-10",5.7044,5.7044,5.6714,5.7044,2910000],["1993-08-11",5.7154,5.7264,5.6494,5.6604,3005600],["1993-08-12",5.6824,5.6934,5.6055,5.6824,4489600],["1993-08-13",5.7154,5.7374,5.6824,5.7044,3385600],["1993-08-16",5.7044,5.7264,5.6824,5.6934,2694000],["1993-08-17",5.6824,5.6824,5.6055,5.6055,4096000],["1993-08-18",5.6275,5.6494,5.6165,5.6384,4361600],["1993-08-19",5.6384,5.6934,5.6055,5.6714,4112400],["1993-08-20",5.6714,5.7154,5.6275,5.6934,6902000],["1993-08-23",5.7044,5.7593,5.6824,5.6824,4056000],["1993-08-24",5.6934,5.7374,5.6934,5.7264,3807200],["1993-08-25",5.7374,5.8473,5.7374,5.7923,5654400],["1993-08-26",5.7923,5.8693,5.7703,5.8253,4964800],["1993-08-27",5.8033,5.8253,5.7374,5.7484,3123600],["1993-08-30",5.7593,5.7813,5.7264,5.7264,2287200],["1993-08-31",5.7374,5.7594,5.6824,5.7484,3625600],["1993-09-01",5.7264,5.7813,5.7154,5.7264,483200],["1993-09-02",5.7374,5.7484,5.6604,5.6604,5143600],["1993-09-03",5.6714,5.7593,5.6604,5.7593,3395200],["1993-09-07",5.7484,5.7813,5.7044,5.7154,2429200],["1993-09-08",5.7154,5.7703,5.7044,5.7593,5325200],["1993-09-09",5.7484,5.7813,5.6934,5.7044,4194400],["1993-09-10",5.7044,5.7703,5.6824,5.7703,3218400],["1993-09-13",5.7594,5.7813,5.7154,5.7484,3326400],["1993-09-14",5.7374,5.7923,5.7264,5.7593,3189200],["1993-09-15",5.7374,5.8473,5.7154,5.8143,4732800],["1993-09-16",5.7923,5.8033,5.7264,5.7593,3574000],["1993-09-17",5.6934,5.7264,5.6934,5.7154,15637600],["1993-09-20",5.7374,5.7593,5.6494,5.6934,2802400],["1993-09-21",5.7154,5.7703,5.7044,5.7264,3561600],["1993-09-22",5.7484,5.7484,5.6824,5.7044,3464800],["1993-09-23",5.7044,5.7264,5.6714,5.6714,2700800],["1993-09-24",5.6824,5.7703,5.6604,5.7593,3811200],["1993-09-27",5.7593,5.8143,5.7484,5.7593,3236800],["1993-09-28",5.7593,5.7813,5.7264,5.7703,2884400],["1993-09-29",5.7813,5.8693,5.7593,5.8583,5288400],["1993-09-30",5.8473,5.8473,5.7374,5.7593,6434800],["1993-10-01",5.7593,5.8363,5.7264,5.8253,6295600],["1993-10-04",5.8143,5.8253,5.7593,5.7703,3619600],["1993-10-05",5.7813,5.8033,5.7484,5.7813,4078000],["1993-10-06",5.7813,5.8033,5.7374,5.7593,4280000],["1993-10-07",5.7593,5.7923,5.7374,5.7593,2679600],["1993-10-08",5.7703,5.7813,5.6824,5.7484,3237200],["1993-10-11",5.7593,5.7703,5.7044,5.7154,1855200],["1993-10-12",5.7374,5.7593,5.7264,5.7264,2013600],["1993-10-13",5.7044,5.7154,5.6714,5.6714,2660000],["1993-10-14",5.6824,5.7044,5.6275,5.6934,4581600],["1993-10-15",5.7154,5.7593,5.6604,5.7374,6206800],["1993-10-18",5.7154,5.7484,5.6934,5.6934,4086000],["1993-10-19",5.6714,5.7264,5.6494,5.7044,4754000],["1993-10-20",5.7044,5.7154,5.6824,5.7154,2343200],["1993-10-21",5.7044,5.7154,5.6824,5.6824,2734400],["1993-10-22",5.6934,5.7374,5.6604,5.6824,4912400],["1993-10-25",5.6824,5.7703,5.6604,5.7703,3580000],["1993-10-26",5.7484,5.7923,5.7484,5.7813,3069600],["1993-10-27",5.7813,5.7923,5.7593,5.7703,2312800],["1993-10-28",5.7923,5.8363,5.7813,5.7923,4508000],["1993-10-29",5.7813,5.7923,5.7374,5.7484,3118000],["1993-11-01",5.7264,5.7593,5.6934,5.7264,2573200],["1993-11-02",5.7264,5.7264,5.6824,5.7154,3999600],["1993-11-03",5.7264,5.7264,5.6275,5.6824,4596000],["1993-11-04",5.6824,5.7374,5.6824,5.6824,5165200],["1993-11-05",5.702,5.7575,5.6797,5.7131,4362000],["1993-11-08",5.7353,5.7353,5.6909,5.6909,2276400],["1993-11-09",5.7242,5.7242,5.6575,5.6797,3146400],["1993-11-10",5.6797,5.7353,5.6797,5.7131,2560000],["1993-11-11",5.7131,5.7242,5.6353,5.6686,3090400],["1993-11-12",5.6575,5.6909,5.6353,5.6353,4112800],["1993-11-15",5.6575,5.6575,5.5575,5.5797,4336000],["1993-11-16",5.6019,5.6019,5.5464,5.5797,4332800],["1993-11-17",5.5686,5.702,5.5352,5.6686,6181600],["1993-11-18",5.6575,5.7353,5.5908,5.7353,4735200],["1993-11-19",5.7131,5.7131,5.6797,5.7131,7183600],["1993-11-22",5.6909,5.7131,5.6464,5.7131,3432800],["1993-11-23",5.7131,5.7242,5.6686,5.6797,2799600],["1993-11-24",5.702,5.7131,5.5908,5.6242,3234400],["1993-11-26",5.4241,5.5019,5.4241,5.4908,4155600],["1993-11-29",5.4463,5.5464,5.4241,5.5019,7000400],["1993-11-30",5.513,5.6242,5.5019,5.5797,6154000],["1993-12-01",5.5908,5.6019,5.513,5.513,5209200],["1993-12-02",5.5464,5.5908,5.5352,5.5352,3712800],["1993-12-03",5.5575,5.6019,5.5352,5.5686,3432400],["1993-12-06",5.5464,5.5797,5.4686,5.5797,3403200],["1993-12-07",5.5686,5.6131,5.5575,5.5686,3850400],["1993-12-08",5.5575,5.5575,5.4908,5.5352,4015200],["1993-12-09",5.5908,5.5908,5.5352,5.5352,4290800],["1993-12-10",5.5464,5.6131,5.5352,5.5908,5223200],["1993-12-13",5.5908,5.6131,5.5797,5.5908,3360800],["1993-12-14",5.6131,5.6575,5.5908,5.6019,4345600],["1993-12-15",5.6464,5.6797,5.6131,5.6131,5244400],["1993-12-16",5.6353,5.6686,5.6131,5.6464,4136800],["1993-12-17",5.6464,5.6909,5.6353,5.6909,9098800],["1993-12-20",5.6686,5.6909,5.6464,5.6686,3496000],["1993-12-21",5.6797,5.702,5.6131,5.6131,3834000],["1993-12-22",5.6242,5.6353,5.5686,5.6019,5906000],["1993-12-23",5.6019,5.6575,5.6019,5.6019,4066400],["1993-12-27",5.6686,5.7131,5.6575,5.7131,3914400],["1993-12-28",5.7131,5.7131,5.6686,5.6909,2878000],["1993-12-29",5.6131,5.6575,5.5797,5.6575,3833600],["1993-12-30",5.6575,5.702,5.6353,5.6575,3140400],["1993-12-31",5.6464,5.702,5.6019,5.6131,3200000],["1994-01-03",5.6242,5.6909,5.6131,5.6686,6504400],["1994-01-04",5.6575,5.7242,5.6575,5.7131,4686800],["1994-01-05",5.7242,5.7575,5.7131,5.7464,6709200],["1994-01-06",5.7687,5.7687,5.7131,5.7131,5274800],["1994-01-07",5.7242,5.7242,5.6464,5.6686,4224800],["1994-01-10",5.6686,5.7464,5.6575,5.7464,4465200],["1994-01-11",5.7353,5.7687,5.7131,5.7353,5502800],["1994-01-12",5.7575,5.7687,5.7464,5.7687,4238400],["1994-01-13",5.7798,5.8576,5.7798,5.8354,7874000],["1994-01-14",5.8242,5.8465,5.7353,5.7575,6687600],["1994-01-17",5.7464,5.802,5.7464,5.7798,2997600],["1994-01-18",5.802,5.8242,5.7687,5.7687,3915600],["1994-01-19",5.7909,5.8242,5.7909,5.8242,3476400],["1994-01-20",5.8242,5.902,5.8242,5.902,4532400],["1994-01-21",5.8576,5.902,5.8576,5.8798,7774000],["1994-01-24",5.8687,5.902,5.8465,5.8798,3566000],["1994-01-25",5.8687,5.9243,5.8576,5.8909,4605200],["1994-01-26",5.902,5.9354,5.8576,5.8798,4388800],["1994-01-27",5.8909,5.902,5.8354,5.8354,4576800],["1994-01-28",5.8798,5.8798,5.8242,5.8465,4446000],["1994-01-31",5.8576,5.9132,5.8354,5.9132,4042400],["1994-02-01",5.9132,5.9132,5.8576,5.8909,4310400],["1994-02-02",5.9132,5.9798,5.9132,5.9687,4766800],["1994-02-03",5.9798,5.991,5.9243,5.9576,6344000],["1994-02-04",5.9437,5.9662,5.8875,5.8875,3924000],["1994-02-07",5.8763,5.9662,5.8538,5.8763,4317600],["1994-02-08",5.8987,5.8987,5.8538,5.8763,2760400],["1994-02-09",5.8538,5.9437,5.8538,5.9324,3877200],["1994-02-10",5.9212,5.9437,5.91,5.9212,4056800],["1994-02-11",5.9212,5.9886,5.9212,5.9774,3193200],["1994-02-14",5.9549,5.9999,5.9324,5.9549,3799200],["1994-02-15",5.9662,6.0111,5.9549,5.9886,4579600],["1994-02-16",5.9999,6.0336,5.9886,5.9999,3784800],["1994-02-17",6.0111,6.0448,5.9662,5.9999,4660800],["1994-02-18",5.9999,6.0223,5.9437,5.9437,5896400],["1994-02-22",5.9662,5.9886,5.9549,5.9886,2774400],["1994-02-23",5.9774,5.9999,5.9549,5.9774,3095600],["1994-02-24",5.9549,5.9662,5.865,5.865,3857200],["1994-02-25",5.8763,5.8875,5.8538,5.8875,4866800],["1994-02-28",5.8763,5.8987,5.8313,5.8313,3781600],["1994-03-01",5.8089,5.8313,5.7864,5.8313,4125600],["1994-03-02",5.8089,5.9324,5.7976,5.9212,5707600],["1994-03-03",5.9324,5.9662,5.91,5.9437,4846800],["1994-03-04",5.9324,5.9324,5.8538,5.865,2743200],["1994-03-07",5.8538,5.8763,5.8313,5.865,3142400],["1994-03-08",5.8763,5.91,5.865,5.8763,3317200],["1994-03-09",5.8763,5.8987,5.8538,5.8875,3190000],["1994-03-10",5.8875,5.8875,5.8089,5.8313,3243200],["1994-03-11",5.8201,5.865,5.7864,5.865,4704000],["1994-03-14",5.8538,5.865,5.8313,5.865,2412800],["1994-03-15",5.8426,5.8538,5.8089,5.8201,3816400],["1994-03-16",5.8089,5.865,5.7751,5.8313,4597200],["1994-03-17",5.8426,5.91,5.8201,5.8987,5810000],["1994-03-18",5.8987,5.9324,5.8763,5.9212,15222400],["1994-03-21",5.91,5.9212,5.8763,5.8875,3170400],["1994-03-22",5.8875,5.9437,5.8763,5.8987,2990400],["1994-03-23",5.8987,5.91,5.8763,5.8763,2469600],["1994-03-24",5.8875,5.9324,5.8538,5.8875,4818000],["1994-03-25",5.865,5.9324,5.8538,5.8875,3607600],["1994-03-28",5.8538,5.8763,5.8089,5.8426,4301200],["1994-03-29",5.8201,5.8763,5.7864,5.8426,4134400],["1994-03-30",5.7976,5.8426,5.7077,5.7077,5869600],["1994-03-31",5.719,5.7302,5.528,5.6516,7746800],["1994-04-04",5.5392,5.5841,5.4268,5.483,9793200],["1994-04-05",5.528,5.528,5.4605,5.4943,12052400],["1994-04-06",5.4943,5.528,5.4605,5.4943,8064800],["1994-04-07",5.4943,5.528,5.4493,5.5055,6170400],["1994-04-08",5.5055,5.5504,5.4605,5.483,7733600],["1994-04-11",5.483,5.5392,5.4605,5.5392,3884800],["1994-04-12",5.5392,5.5617,5.528,5.5392,3665200],["1994-04-13",5.5504,5.5504,5.4718,5.5504,3455600],["1994-04-14",5.5504,5.6516,5.5392,5.6516,5934400],["1994-04-15",5.6178,5.6965,5.5954,5.6628,7315600],["1994-04-18",5.6628,5.7077,5.5504,5.5954,4478800],["1994-04-19",5.6178,5.6965,5.6066,5.674,4003600],["1994-04-20",5.6403,5.674,5.6178,5.6628,4651200],["1994-04-21",5.674,5.6965,5.6179,5.6179,3487200],["1994-04-22",5.6291,5.6853,5.5841,5.674,4935200],["1994-04-25",5.6403,5.719,5.6178,5.719,4089200],["1994-04-26",5.6965,5.7077,5.6403,5.6516,3683200],["1994-04-28",5.6628,5.6628,5.5504,5.5617,4846400],["1994-04-29",5.5504,5.6628,5.5504,5.6516,5345600],["1994-05-02",5.6516,5.6516,5.528,5.528,3930000],["1994-05-03",5.5392,5.5504,5.4605,5.5055,4805200],["1994-05-04",5.4943,5.4943,5.4493,5.4493,3971200],["1994-05-05",5.4605,5.483,5.4268,5.4605,5820400],["1994-05-06",5.483,5.6403,5.483,5.6403,8401200],["1994-05-09",5.6149,5.6717,5.558,5.5808,2954800],["1994-05-10",5.5921,5.6717,5.5694,5.649,4014400],["1994-05-11",5.649,5.6603,5.5353,5.5808,2670400],["1994-05-12",5.5808,5.649,5.558,5.6376,3447200],["1994-05-13",5.6376,5.6831,5.5808,5.6376,3215200],["1994-05-16",5.6376,5.6376,5.5808,5.5921,2912400],["1994-05-17",5.6035,5.6376,5.5694,5.6262,3261200],["1994-05-18",5.6376,5.6376,5.5921,5.6149,3508400],["1994-05-19",5.6035,5.6944,5.6035,5.6603,3360800],["1994-05-20",5.6603,5.6717,5.6035,5.649,9628400],["1994-05-23",5.6149,5.6262,5.558,5.6149,5121600],["1994-05-24",5.6149,5.6149,5.5808,5.5808,2922800],["1994-05-25",5.5808,5.6035,5.558,5.5921,3627200],["1994-05-26",5.6035,5.6149,5.5694,5.5808,2707200],["1994-05-27",5.5694,5.5921,5.558,5.5694,2022400],["1994-05-31",5.558,5.5808,5.5467,5.558,2644000],["1994-06-01",5.5467,5.5467,5.4898,5.5239,3550000],["1994-06-02",5.5239,5.5353,5.5012,5.5353,4206800],["1994-06-03",5.5239,5.5921,5.5012,5.5808,4008400],["1994-06-06",5.6149,5.6262,5.5467,5.558,3757600],["1994-06-07",5.5239,5.6149,5.5239,5.6035,3900400],["1994-06-08",5.6035,5.6035,5.5694,5.5808,3442800],["1994-06-09",5.6149,5.6376,5.5921,5.6149,4344800],["1994-06-10",5.6149,5.6717,5.6035,5.649,2730000],["1994-06-13",5.649,5.6603,5.3534,5.4216,14051200],["1994-06-14",5.4216,5.4557,5.3421,5.3534,19806400],["1994-06-15",5.3307,5.3421,5.1829,5.1829,17309600],["1994-06-16",5.2057,5.3534,5.1943,5.3534,17015600],["1994-06-17",5.3534,5.3762,5.2966,5.3421,19969200],["1994-06-20",5.3193,5.3421,5.2966,5.3307,4414400],["1994-06-21",5.308,5.3193,5.2398,5.2739,7069200],["1994-06-22",5.2739,5.3307,5.2625,5.2966,5062400],["1994-06-23",5.3193,5.3421,5.2852,5.2852,4420000],["1994-06-24",5.308,5.308,5.2057,5.2057,4243200],["1994-06-27",5.1943,5.2057,5.1829,5.1943,3950800],["1994-06-28",5.1943,5.2284,5.1034,5.1489,6948000],["1994-06-29",5.1602,5.1829,5.1261,5.1375,5075600],["1994-06-30",5.1375,5.1716,5.1261,5.1602,5448400],["1994-07-01",5.1943,5.1943,5.1489,5.1943,3822800],["1994-07-05",5.1716,5.217,5.1602,5.1716,3271600],["1994-07-06",5.1602,5.1829,5.1488,5.1602,2750400],["1994-07-07",5.1602,5.217,5.1375,5.217,3571200],["1994-07-08",5.1943,5.2852,5.1943,5.2625,5039600],["1994-07-11",5.2739,5.3193,5.2398,5.3193,3413600],["1994-07-12",5.3193,5.3193,5.2739,5.308,4100800],["1994-07-13",5.3307,5.3421,5.2625,5.2852,2920000],["1994-07-14",5.3193,5.3193,5.2398,5.2625,3407200],["1994-07-15",5.2511,5.2739,5.2057,5.2739,8062800],["1994-07-18",5.2739,5.2966,5.2511,5.2966,4430000],["1994-07-19",5.2966,5.3193,5.2625,5.3193,3836400],["1994-07-20",5.2966,5.3307,5.2966,5.3193,3199200],["1994-07-21",5.3307,5.3307,5.2966,5.308,2850800],["1994-07-22",5.308,5.3307,5.2398,5.2625,4082800],["1994-07-25",5.2398,5.308,5.2057,5.2966,3755600],["1994-07-26",5.2966,5.3193,5.2739,5.2966,3734800],["1994-07-27",5.2966,5.3421,5.2852,5.3193,3243600],["1994-07-28",5.308,5.3762,5.308,5.3648,2764000],["1994-07-29",5.3648,5.4444,5.3534,5.4103,3344800],["1994-08-01",5.4103,5.4671,5.3875,5.4671,3979200],["1994-08-02",5.4671,5.4785,5.3875,5.3875,2790000],["1994-08-03",5.3875,5.3989,5.3648,5.3875,2435600],["1994-08-04",5.3762,5.4444,5.3762,5.3989,2792400],["1994-08-05",5.3762,5.4216,5.3421,5.3762,3620000],["1994-08-08",5.3875,5.4444,5.3648,5.4444,3784000],["1994-08-09",5.4301,5.4416,5.3726,5.3956,4101200],["1994-08-10",5.4071,5.4646,5.3726,5.4301,2819600],["1994-08-11",5.3956,5.4186,5.3381,5.3496,3162400],["1994-08-12",5.5682,5.6027,5.5106,5.5452,10418800],["1994-08-15",5.5567,5.5567,5.4991,5.5106,5122400],["1994-08-16",5.5106,5.5336,5.4531,5.4646,3648800],["1994-08-17",5.4876,5.5106,5.4646,5.4876,5002000],["1994-08-18",5.4761,5.5336,5.4416,5.4646,4536400],["1994-08-19",5.4646,5.5106,5.4301,5.4761,6852400],["1994-08-22",5.4761,5.4991,5.4531,5.4531,2192800],["1994-08-23",5.4416,5.4531,5.4186,5.4301,2920400],["1994-08-24",5.4301,5.5221,5.4186,5.5106,4303600],["1994-08-25",5.4876,5.5106,5.4301,5.4416,3016800],["1994-08-26",5.4646,5.5106,5.4301,5.4991,3771200],["1994-08-29",5.5336,5.5567,5.4876,5.4991,3661200],["1994-08-30",5.4991,5.5221,5.4646,5.4876,2845600],["1994-08-31",5.4646,5.4876,5.4301,5.4761,4686800],["1994-09-01",5.4761,5.4991,5.4301,5.4761,4189200],["1994-09-02",5.4991,5.5106,5.4531,5.4761,2558000],["1994-09-06",5.4646,5.5106,5.4531,5.4876,2887600],["1994-09-07",5.4876,5.5451,5.4761,5.5221,4239200],["1994-09-08",5.5451,5.5682,5.4991,5.5221,4933600],["1994-09-09",5.4646,5.5221,5.4416,5.4646,4833200],["1994-09-12",5.4646,5.4646,5.4186,5.4186,2533600],["1994-09-13",5.4416,5.4531,5.3956,5.4301,4172400],["1994-09-14",5.4186,5.4761,5.3956,5.4071,2736400],["1994-09-15",5.4071,5.4761,5.3496,5.4761,5796800],["1994-09-16",5.4186,5.5452,5.3726,5.5452,13226000],["1994-09-19",5.5221,5.5797,5.4761,5.4761,10670400],["1994-09-20",5.4761,5.4761,5.3841,5.3956,6234800],["1994-09-21",5.3841,5.3956,5.3151,5.3611,5590800],["1994-09-22",5.3726,5.3726,5.3151,5.3266,4351200],["1994-09-23",5.3381,5.3496,5.3036,5.3266,4595600],["1994-09-26",5.3381,5.3496,5.3266,5.3496,3479200],["1994-09-27",5.3496,5.3496,5.2805,5.292,4669200],["1994-09-28",5.3036,5.3381,5.2921,5.3381,3976000],["1994-09-29",5.3266,5.3381,5.3036,5.3266,3155600],["1994-09-30",5.3266,5.3266,5.292,5.292,3059600],["1994-10-03",5.3036,5.3151,5.246,5.3151,5212000],["1994-10-04",5.3036,5.3036,5.223,5.2345,4776800],["1994-10-05",5.2115,5.246,5.177,5.2345,4490800],["1994-10-06",5.2115,5.269,5.1885,5.2575,3875200],["1994-10-07",5.246,5.4416,5.246,5.3956,7682000],["1994-10-10",5.3956,5.4301,5.3726,5.3956,3562400],["1994-10-11",5.3956,5.4531,5.3841,5.4301,3463200],["1994-10-12",5.4301,5.4416,5.3956,5.3956,2345200],["1994-10-13",5.4416,5.4991,5.4301,5.4876,4827600],["1994-10-14",5.4876,5.5221,5.4646,5.5221,3488000],["1994-10-17",5.5221,5.5567,5.4991,5.5106,5569600],["1994-10-18",5.5106,5.5106,5.4876,5.4991,3952400],["1994-10-19",5.4761,5.4991,5.4646,5.4761,4483200],["1994-10-20",5.4761,5.5221,5.4416,5.5106,7087200],["1994-10-21",5.4991,5.5106,5.4761,5.5106,7628800],["1994-10-24",5.5106,5.5797,5.4416,5.4761,4272400],["1994-10-25",5.4646,5.6372,5.4531,5.5567,7399200],["1994-10-26",5.5682,5.6487,5.5451,5.6372,8142400],["1994-10-27",5.6257,5.7177,5.6257,5.7177,5974400],["1994-10-28",5.7062,5.7982,5.7062,5.7637,6930400],["1994-10-31",5.7867,5.8213,5.7752,5.7867,3881200],["1994-11-01",5.7292,5.7407,5.6487,5.6832,5009200],["1994-11-02",5.6832,5.7407,5.6717,5.7062,4089200],["1994-11-03",5.7062,5.7637,5.7062,5.7637,3884800],["1994-11-04",5.7522,5.7752,5.6487,5.6602,3784000],["1994-11-07",5.6835,5.7068,5.6602,5.6951,4655600],["1994-11-08",5.6951,5.6951,5.6369,5.6602,4237600],["1994-11-09",5.6835,5.6951,5.5787,5.6136,4880800],["1994-11-10",5.6253,5.6369,5.5321,5.5437,4476800],["1994-11-11",5.5437,5.5554,5.5204,5.5321,2202400],["1994-11-14",5.5554,5.5787,5.5437,5.567,2494800],["1994-11-15",5.5787,5.6253,5.5088,5.5787,4340000],["1994-11-16",5.6136,5.6485,5.602,5.6485,3717600],["1994-11-17",5.6602,5.7068,5.6369,5.6718,6200000],["1994-11-18",5.6602,5.6835,5.6369,5.6485,9484000],["1994-11-21",5.6718,5.7068,5.6136,5.6253,4216400],["1994-11-22",5.6136,5.7417,5.5903,5.6369,5560800],["1994-11-23",5.602,5.6369,5.567,5.6369,6130800],["1994-11-25",5.6369,5.6718,5.6369,5.6602,1811600],["1994-11-28",5.6602,5.6835,5.6136,5.6602,3126400],["1994-11-29",5.6369,5.6602,5.6136,5.6369,3390400],["1994-11-30",5.6835,5.6835,5.5903,5.6253,3549600],["1994-12-01",5.602,5.602,5.5088,5.5321,3318800],["1994-12-02",5.5437,5.6369,5.5321,5.6253,3852400],["1994-12-05",5.6253,5.6369,5.5437,5.567,3766000],["1994-12-06",5.5437,5.6136,5.5437,5.602,6269200],["1994-12-07",5.5787,5.6602,5.5787,5.6602,5093200],["1994-12-08",5.6485,5.7417,5.6485,5.6718,4719600],["1994-12-09",5.6951,5.7417,5.6485,5.7417,4449600],["1994-12-12",5.7184,5.7767,5.7184,5.7767,4826000],["1994-12-13",5.7767,5.7767,5.6835,5.6835,3867200],["1994-12-14",5.6718,5.6951,5.6602,5.6835,4312800],["1994-12-15",5.6835,5.7184,5.6369,5.6485,4653600],["1994-12-16",5.6951,5.7534,5.6718,5.7534,18135600],["1994-12-19",5.7301,5.7534,5.7184,5.7301,3979600],["1994-12-20",5.7184,5.7417,5.6951,5.7068,3544000],["1994-12-21",5.7068,5.7534,5.6951,5.7301,4828400],["1994-12-22",5.7301,5.765,5.7184,5.7417,4172400],["1994-12-23",5.7417,5.765,5.7301,5.7301,3038000],["1994-12-27",5.7417,5.7883,5.7417,5.7534,2675200],["1994-12-28",5.7417,5.7534,5.6951,5.7534,2398400],["1994-12-29",5.7417,5.7534,5.6951,5.7184,2130800],["1994-12-30",5.7068,5.7417,5.6602,5.6602,2857600],["1995-01-03",5.6369,5.6835,5.6369,5.6485,5018000],["1995-01-04",5.6602,5.6835,5.6369,5.6718,4128400],["1995-01-05",5.6602,5.7184,5.6602,5.6835,3958400],["1995-01-06",5.6835,5.7068,5.6718,5.6835,2716400],["1995-01-09",5.6485,5.6718,5.6369,5.6369,2576000],["1995-01-10",5.6602,5.7068,5.6485,5.6602,4036400],["1995-01-11",5.7068,5.7068,5.602,5.6253,3496400],["1995-01-12",5.6136,5.6253,5.6136,5.6253,2613600],["1995-01-13",5.6485,5.6718,5.6253,5.6718,2813600],["1995-01-16",5.6718,5.6835,5.6485,5.6602,2885600],["1995-01-17",5.6485,5.7301,5.6369,5.7184,4506800],["1995-01-18",5.7068,5.8,5.7068,5.7883,4072400],["1995-01-19",5.765,5.8116,5.765,5.7883,3389600],["1995-01-20",5.7767,5.8815,5.765,5.8465,9332000],["1995-01-23",5.8232,5.963,5.8232,5.9397,5814800],["1995-01-24",5.8931,5.9048,5.8232,5.8232,4864000],["1995-01-25",5.8232,5.8815,5.8,5.8465,4480800],["1995-01-26",5.8349,5.9048,5.8349,5.8815,3414000],["1995-01-27",5.8815,5.9048,5.8116,5.8232,3444000],["1995-01-30",5.8,5.8232,5.7534,5.8232,3290400],["1995-01-31",5.8232,5.8582,5.8,5.8232,4513600],["1995-02-01",5.8349,5.8349,5.7534,5.7883,3741600],["1995-02-02",5.7767,5.7883,5.7184,5.7534,3959200],["1995-02-03",5.7767,5.8582,5.765,5.8465,4774800],["1995-02-06",5.8465,5.8819,5.823,5.8583,3239200],["1995-02-07",5.8583,5.8819,5.8347,5.8701,3784000],["1995-02-08",5.8819,5.929,5.8701,5.8937,2896400],["1995-02-09",5.9055,5.9055,5.823,5.823,5255200],["1995-02-10",5.823,5.8583,5.8112,5.8347,3760400],["1995-02-13",5.8347,5.9055,5.823,5.8937,2870000],["1995-02-14",5.9173,5.929,5.8819,5.929,3679200],["1995-02-15",5.9408,6.0116,5.929,5.9762,5009600],["1995-02-16",5.9762,6.0469,5.9526,6.0351,6258400],["1995-02-17",6.0351,6.0351,5.9762,5.9762,11557200],["1995-02-21",5.988,6.0705,5.9644,6.0351,7666800],["1995-02-22",6.0469,6.0587,6.0233,6.0469,4476400],["1995-02-23",6.0469,6.0469,5.9998,6.0116,5788400],["1995-02-24",6.0116,6.0116,5.9526,5.9762,4762400],["1995-02-27",5.9644,6.0233,5.9526,5.9998,3093600],["1995-02-28",5.9998,6.0351,5.988,6.0233,4476800],["1995-03-01",6.0233,6.0469,5.9762,5.9939,3096800],["1995-03-02",5.9998,6.0116,5.9526,5.9762,3568000],["1995-03-03",5.9762,5.9762,5.9173,5.9644,4076400],["1995-03-06",5.988,6.0587,5.988,6.0351,4969200],["1995-03-07",6.0351,6.0823,5.9762,6.0351,5189600],["1995-03-08",6.0351,6.1176,6.0116,6.1059,6918400],["1995-03-09",6.1176,6.1176,6.0823,6.0823,4018800],["1995-03-10",6.1059,6.153,6.0941,6.1294,4524000],["1995-03-13",6.1294,6.1294,6.1059,6.1176,2709200],["1995-03-14",6.1412,6.1648,6.1059,6.1059,5204400],["1995-03-15",6.1059,6.1176,6.0705,6.0823,4905200],["1995-03-16",6.0823,6.153,6.0823,6.153,5521600],["1995-03-17",6.153,6.1648,6.1294,6.153,11745200],["1995-03-20",6.1648,6.1884,6.1176,6.1412,4004800],["1995-03-21",6.1059,6.1412,6.0823,6.0823,3322000],["1995-03-22",6.1059,6.2002,6.0941,6.1884,6466000],["1995-03-23",6.1766,6.2002,6.0941,6.1766,3927600],["1995-03-24",6.1766,6.2237,6.1766,6.2119,4247600],["1995-03-27",6.2591,6.2827,6.2355,6.2591,3150000],["1995-03-28",6.2355,6.2473,6.2002,6.2237,3286000],["1995-03-29",6.2002,6.2709,6.1884,6.2591,5542800],["1995-03-30",6.2591,6.2591,6.2237,6.2355,4169200],["1995-03-31",6.2237,6.318,6.1884,6.2827,6257600],["1995-04-03",6.2709,6.2827,6.2237,6.2473,5380400],["1995-04-04",6.2473,6.3416,6.2473,6.3416,6851200],["1995-04-05",6.3416,6.4241,6.318,6.4123,8647200],["1995-04-06",6.4123,6.4123,6.2827,6.2945,5405200],["1995-04-07",6.2945,6.3062,6.2355,6.3062,4209200],["1995-04-10",6.2827,6.3062,6.2709,6.3062,3378400],["1995-04-11",6.3062,6.3298,6.2827,6.2945,3108400],["1995-04-12",6.2945,6.3062,6.2709,6.3062,2931200],["1995-04-13",6.3062,6.3534,6.3062,6.3298,4563200],["1995-04-17",6.377,6.4005,6.3416,6.3416,4663200],["1995-04-18",6.3652,6.4241,6.3416,6.4123,5936400],["1995-04-19",6.4241,6.4831,6.4005,6.4595,5736400],["1995-04-20",6.4477,6.6009,6.4477,6.5774,7321600],["1995-04-21",6.5774,6.5891,6.4948,6.5302,12293200],["1995-04-24",6.5302,6.5891,6.5184,6.5656,6554000],["1995-04-25",6.5656,6.6245,6.5656,6.6009,8626000],["1995-04-26",6.6009,6.6009,6.542,6.5774,4416000],["1995-04-27",6.5656,6.5774,6.5184,6.5656,5223600],["1995-04-28",6.5656,6.5774,6.4948,6.5538,4662000],["1995-05-01",6.5774,6.6952,6.5774,6.6834,8011200],["1995-05-02",6.6599,6.707,6.6599,6.6834,4401600],["1995-05-03",6.6834,6.6834,6.5891,6.6717,5314000],["1995-05-04",6.6717,6.7306,6.6245,6.6952,6307200],["1995-05-05",6.7188,6.7188,6.6481,6.6952,4474000],["1995-05-08",6.6952,6.7777,6.6599,6.707,3834400],["1995-05-09",6.7428,6.7547,6.6355,6.6594,5293600],["1995-05-10",6.6832,6.707,6.6117,6.6951,6895600],["1995-05-11",6.707,6.7308,6.6355,6.6594,5848400],["1995-05-12",6.6474,6.6713,6.6236,6.6594,3897600],["1995-05-15",6.6713,6.7189,6.6594,6.7189,3592800],["1995-05-16",6.7189,6.8023,6.6951,6.7904,4245600],["1995-05-17",6.7904,6.7904,6.7428,6.7904,4221600],["1995-05-18",6.7547,6.7904,6.707,6.7308,4776000],["1995-05-19",6.6713,6.707,6.6474,6.6713,10641600],["1995-05-22",6.6832,6.6832,6.6474,6.6594,3764400],["1995-05-23",6.6832,6.7666,6.6594,6.7666,5098400],["1995-05-24",6.7666,6.8381,6.7547,6.8142,4864400],["1995-05-25",6.8023,6.8381,6.7904,6.8023,4787200],["1995-05-26",6.7904,6.8023,6.6355,6.6474,5909200],["1995-05-30",6.6594,6.6951,6.6117,6.6951,4518000],["1995-05-31",6.6832,6.8023,6.6594,6.8023,5800000],["1995-06-01",6.7904,6.8261,6.7428,6.7904,5290800],["1995-06-02",6.7428,6.8142,6.707,6.7308,6116800],["1995-06-05",6.7189,6.7785,6.6951,6.7666,4032400],["1995-06-06",6.7547,6.8142,6.7428,6.7428,5948400],["1995-06-07",6.7547,6.7666,6.7189,6.7666,4362000],["1995-06-08",6.7428,6.8023,6.7428,6.7785,3219600],["1995-06-09",6.7428,6.7666,6.707,6.7308,4580000],["1995-06-12",6.7189,6.7428,6.6951,6.707,5085200],["1995-06-13",6.7428,6.7428,6.6951,6.7189,4011600],["1995-06-14",6.7189,6.7308,6.6713,6.7308,5014400],["1995-06-15",6.7189,6.8142,6.707,6.8023,5424800],["1995-06-16",6.8142,6.8857,6.8023,6.8738,13682400],["1995-06-19",6.8857,6.8857,6.8142,6.8261,3850000],["1995-06-20",6.8023,6.8023,6.6713,6.6832,5069200],["1995-06-21",6.6713,6.6713,6.5521,6.5998,7168800],["1995-06-22",6.576,6.5879,6.5283,6.576,7947600],["1995-06-23",6.576,6.6713,6.576,6.6474,4665200],["1995-06-26",6.6951,6.707,6.6475,6.6832,4169600],["1995-06-27",6.6832,6.8023,6.6832,6.7308,4983200],["1995-06-28",6.7547,6.8738,6.7547,6.8738,6113600],["1995-06-29",6.8738,6.8857,6.8023,6.8619,7162400],["1995-06-30",6.8738,6.8976,6.7308,6.7308,5870800],["1995-07-03",6.7308,6.7666,6.7308,6.7547,1887200],["1995-07-05",6.7785,6.7785,6.7308,6.7428,4565200],["1995-07-06",6.7666,6.8857,6.7547,6.8857,4777600],["1995-07-07",6.8857,6.9214,6.8023,6.8261,6235600],["1995-07-10",6.8381,6.85,6.7428,6.7547,4032000],["1995-07-11",6.7547,6.8261,6.7547,6.8023,4359600],["1995-07-12",6.8023,6.8619,6.7666,6.85,4841200],["1995-07-13",6.8381,6.8976,6.8261,6.85,3525200],["1995-07-14",6.8142,6.8619,6.8023,6.8261,3280400],["1995-07-17",6.8261,6.8976,6.7904,6.8857,4459600],["1995-07-18",6.8857,6.8857,6.8261,6.8381,5007600],["1995-07-19",6.85,6.9453,6.8261,6.8976,6123600],["1995-07-20",6.9453,7.0406,6.9095,6.9691,8210000],["1995-07-21",6.981,7.0048,6.8976,6.981,12093200],["1995-07-24",6.981,7.0287,6.9334,6.9334,3559600],["1995-07-25",6.9453,6.9572,6.8976,6.8976,4423600],["1995-07-26",6.8976,6.9691,6.8738,6.9453,4752400],["1995-07-27",6.9572,6.9929,6.8738,6.9334,3662000],["1995-07-28",6.9095,6.9095,6.8142,6.85,4856000],["1995-07-31",6.8381,6.9095,6.7904,6.9095,4561200],["1995-08-01",6.8976,6.8976,6.7666,6.8023,4934400],["1995-08-02",6.8381,6.8976,6.7547,6.7904,4502800],["1995-08-03",6.7785,6.8023,6.7308,6.8023,3579600],["1995-08-04",6.8261,6.8261,6.7308,6.7308,3011600],["1995-08-07",6.7666,6.7666,6.6951,6.7189,4039200],["1995-08-08",6.7308,6.7308,6.6713,6.707,4738000],["1995-08-09",6.7189,6.7547,6.707,6.7547,4171200],["1995-08-10",6.7547,6.7908,6.7185,6.7426,3870400],["1995-08-11",6.7667,6.7667,6.6343,6.6824,3712400],["1995-08-14",6.6824,6.7426,6.6704,6.7306,3004800],["1995-08-15",6.7065,6.7185,6.6463,6.7065,3501600],["1995-08-16",6.6824,6.6945,6.6102,6.6704,4098400],["1995-08-17",6.6583,6.6704,6.5981,6.6102,5812800],["1995-08-18",6.6222,6.6583,6.5741,6.6343,9405600],["1995-08-21",6.6704,6.6945,6.6222,6.6222,5164800],["1995-08-22",6.6222,6.6222,6.562,6.6102,4238400],["1995-08-23",6.6222,6.6463,6.5861,6.5861,3591200],["1995-08-24",6.5861,6.6343,6.562,6.6102,3958000],["1995-08-25",6.6102,6.7306,6.5981,6.6945,6603200],["1995-08-28",6.6945,6.7547,6.6102,6.6343,4674000],["1995-08-29",6.6222,6.6583,6.5741,6.6222,4318800],["1995-08-30",6.6343,6.6583,6.5861,6.6102,3348000],["1995-08-31",6.6102,6.6343,6.5861,6.6222,3723200],["1995-09-01",6.6102,6.7306,6.6102,6.7185,4800400],["1995-09-05",6.7426,6.8028,6.7426,6.7787,4878400],["1995-09-06",6.7306,6.7788,6.7185,6.7667,4526800],["1995-09-07",6.7787,6.8871,6.7667,6.8751,5422400],["1995-09-08",6.8871,6.8991,6.8389,6.863,4388000],["1995-09-11",6.8751,6.8992,6.863,6.8871,2759600],["1995-09-12",6.9112,7.0075,6.8751,6.9955,7664800],["1995-09-13",7.0196,7.0798,6.851,7.0677,6080000],["1995-09-14",7.0798,7.152,7.0557,7.1159,6916800],["1995-09-15",7.1279,7.14,7.0677,7.0918,12804400],["1995-09-18",7.0316,7.0436,6.9473,6.9955,4212800],["1995-09-19",6.9955,7.0557,6.9834,7.0557,3983600],["1995-09-20",7.0316,7.0557,7.0075,7.0316,3590800],["1995-09-21",7.0436,7.0436,6.9955,6.9955,3345200],["1995-09-22",6.9714,6.9955,6.9473,6.9714,3956800],["1995-09-25",6.9834,7.0677,6.9714,7.0075,2963600],["1995-09-26",7.0196,7.0436,6.863,6.9112,7002000],["1995-09-27",6.8751,6.9473,6.8751,6.9353,4892800],["1995-09-28",6.9353,6.9955,6.9353,6.9834,3526000],["1995-09-29",6.9955,6.9955,6.9353,6.9594,3289200],["1995-10-02",6.9473,6.9473,6.8751,6.9112,3713600],["1995-10-03",6.9112,6.9714,6.8992,6.9714,3356400],["1995-10-04",6.9594,7.1038,6.9594,7.0798,4458000],["1995-10-05",7.0798,7.152,7.0316,7.0557,4713200],["1995-10-06",7.0557,7.1159,7.0436,7.0918,2823200],["1995-10-09",7.0677,7.1038,7.0075,7.0798,2630000],["1995-10-10",7.0316,7.14,7.0196,7.1038,4518400],["1995-10-11",7.0798,7.0918,7.0436,7.0557,3425200],["1995-10-12",7.0798,7.1038,7.0196,7.0316,3139600],["1995-10-13",7.0677,7.2122,7.0436,7.2002,5412400],["1995-10-16",7.2002,7.2002,7.164,7.1761,3211200],["1995-10-17",7.1761,7.2483,7.1761,7.2002,5904400],["1995-10-18",7.1761,7.2242,7.164,7.2002,4048800],["1995-10-19",7.2002,7.2363,7.1881,7.2363,4368800],["1995-10-20",7.2242,7.3326,7.2122,7.2965,8596800],["1995-10-23",7.2724,7.2844,7.2242,7.2242,4076800],["1995-10-24",7.2363,7.2965,7.2002,7.2965,4986800],["1995-10-25",7.2965,7.3928,7.2844,7.3687,6332400],["1995-10-26",7.3446,7.3567,7.1761,7.2242,7011200],["1995-10-27",7.2002,7.2122,7.1038,7.1881,4033600],["1995-10-30",7.2002,7.3446,7.2002,7.3206,3675200],["1995-10-31",7.3206,7.4048,7.2965,7.3567,5556400],["1995-11-01",7.3567,7.4289,7.3446,7.3928,3304000],["1995-11-02",7.3928,7.4169,7.2363,7.2483,4236000],["1995-11-03",7.2965,7.3326,7.2483,7.3326,3068400],["1995-11-06",7.3085,7.3687,7.2363,7.2604,4249200],["1995-11-07",7.2363,7.2363,7.1881,7.1881,3940400],["1995-11-08",7.2002,7.4049,7.2002,7.3808,5980400],["1995-11-09",7.4051,7.4172,7.32,7.3808,4278400],["1995-11-10",7.3443,7.3686,7.2957,7.3443,1953200],["1995-11-13",7.3443,7.4537,7.3443,7.4294,3130400],["1995-11-14",7.4172,7.478,7.4051,7.4659,3799200],["1995-11-15",7.4659,7.5632,7.4659,7.5632,3692000],["1995-11-16",7.551,7.6118,7.551,7.5753,5017600],["1995-11-17",7.5753,7.7334,7.5632,7.7212,9242000],["1995-11-20",7.7212,7.7212,7.6604,7.7212,3666000],["1995-11-21",7.6969,7.7942,7.6969,7.7577,6203200],["1995-11-22",7.7455,7.7699,7.6483,7.6604,6942400],["1995-11-24",7.6361,7.6483,7.5996,7.6483,1075600],["1995-11-27",7.6361,7.7334,7.624,7.6969,3514800],["1995-11-28",7.6604,7.7091,7.6361,7.6969,4156800],["1995-11-29",7.6969,7.7212,7.6361,7.6604,2352800],["1995-11-30",7.6361,7.6604,7.5267,7.5267,4731600],["1995-12-01",7.5145,7.5753,7.5024,7.5632,6937200],["1995-12-04",7.5632,7.6483,7.551,7.6483,6494800],["1995-12-05",7.6361,7.7699,7.624,7.7577,4480800],["1995-12-06",7.782,7.8671,7.782,7.8307,5606400],["1995-12-07",7.8307,7.9036,7.8185,7.8565,4744000],["1995-12-08",7.8915,7.9644,7.855,7.9523,4320000],["1995-12-11",7.9401,8.2319,7.9401,8.1833,6220400],["1995-12-12",8.1103,8.3049,8.086,8.2198,8200400],["1995-12-13",8.2198,8.3657,8.2076,8.3414,9154400],["1995-12-14",8.3292,8.3535,8.0617,8.0739,9574800],["1995-12-15",8.0495,8.0617,7.9036,8.0009,20848400],["1995-12-18",7.8915,7.8915,7.8063,7.855,6116800],["1995-12-19",7.8307,8.0009,7.8063,7.9766,6466000],["1995-12-20",8.0131,8.0617,7.8185,7.8185,5391200],["1995-12-21",7.8428,7.9401,7.8185,7.8793,6626400],["1995-12-22",7.9158,7.9887,7.9036,7.9158,3251200],["1995-12-26",7.9644,7.9766,7.9279,7.9279,2096800],["1995-12-27",7.9279,7.9887,7.9036,7.9766,2950000],["1995-12-28",7.9401,8.1103,7.9401,8.0617,5272000],["1995-12-29",8.086,8.0982,7.7942,7.8915,11046000],["1996-01-02",7.8063,7.855,7.7942,7.8428,6857200],["1996-01-03",7.8671,7.8915,7.8185,7.8671,5736000],["1996-01-04",7.8915,7.9887,7.8671,7.9158,9088400],["1996-01-05",7.8915,8.1347,7.8915,8.1103,8094000],["1996-01-08",8.0982,8.2076,8.0982,8.2076,2510800],["1996-01-09",8.2441,8.2684,8.0252,8.0495,5669200],["1996-01-10",7.9766,8.0252,7.8063,7.8063,6454400],["1996-01-11",7.855,7.9158,7.8185,7.855,6128000],["1996-01-12",7.8793,7.8915,7.6969,7.7456,5131200],["1996-01-15",7.7334,7.7699,7.6361,7.6604,4268800],["1996-01-16",7.7091,7.7699,7.6848,7.7699,4159200],["1996-01-17",7.7699,7.8671,7.7577,7.8063,5050400],["1996-01-18",7.8185,7.8915,7.7699,7.8793,5744800],["1996-01-19",7.855,7.9523,7.855,7.8915,8328000],["1996-01-22",7.9158,7.9158,7.6969,7.7456,5780800],["1996-01-23",7.7091,7.7212,7.551,7.5875,7688800],["1996-01-24",7.6118,7.6483,7.5632,7.5753,8006000],["1996-01-25",7.5875,7.6726,7.551,7.6604,7473600],["1996-01-26",7.6726,7.7577,7.6604,7.7577,4985200],["1996-01-29",7.7577,7.8185,7.6726,7.7091,4300000],["1996-01-30",7.7212,7.7212,7.5632,7.6483,5980800],["1996-01-31",7.6848,7.8063,7.6483,7.8063,5391600],["1996-02-01",7.8063,7.8915,7.782,7.8915,6741200],["1996-02-02",7.9158,7.9887,7.8307,7.855,4894000],["1996-02-05",7.8307,7.9158,7.8063,7.855,3620800],["1996-02-06",7.855,7.9766,7.8428,7.9158,6870400],["1996-02-07",7.8915,7.9401,7.8793,7.9279,6658000],["1996-02-08",7.9525,8.1243,7.9157,8.112,9658800],["1996-02-09",8.112,8.247,8.0875,8.112,7599200],["1996-02-12",8.1488,8.2593,8.1488,8.1857,7815600],["1996-02-13",8.1857,8.3084,8.1611,8.1857,7837600],["1996-02-14",8.1734,8.1857,8.0875,8.112,5184800],["1996-02-15",8.0875,8.2102,8.0875,8.1243,5029200],["1996-02-16",8.0998,8.0998,7.977,8.0016,9731200],["1996-02-20",7.977,8.0629,7.8666,7.9402,4174800],["1996-02-21",7.9525,8.0384,7.9525,8.0384,4352800],["1996-02-22",8.0752,8.247,8.0261,8.1979,5931600],["1996-02-23",8.2593,8.2593,7.9034,8.0752,7332800],["1996-02-26",8.0752,8.1243,7.8789,7.8911,5616400],["1996-02-27",7.8666,7.8666,7.7316,7.7929,9168000],["1996-02-28",7.8298,7.8666,7.6702,7.6825,4962400],["1996-02-29",7.707,7.8298,7.707,7.8052,7860400],["1996-03-01",7.8175,7.8543,7.6211,7.8298,7120000],["1996-03-04",7.8175,7.842,7.7439,7.7929,5204800],["1996-03-05",7.7807,7.9402,7.7807,7.9402,5625200],["1996-03-06",7.9525,8.1734,7.9402,8.0752,7520400],["1996-03-07",8.0629,8.1243,8.0261,8.1243,5944000],["1996-03-08",8.0507,8.0998,7.7561,7.7807,5824400],["1996-03-11",7.7561,7.8175,7.7193,7.8052,5849600],["1996-03-12",7.7684,7.8789,7.6825,7.8298,8046800],["1996-03-13",7.842,7.8666,7.7561,7.8543,7174400],["1996-03-14",7.8543,8.0261,7.842,7.9525,7408000],["1996-03-15",7.9402,7.9402,7.7439,7.7561,12756000],["1996-03-18",7.8298,8.0016,7.7929,8.0016,6130800],["1996-03-19",8.0384,8.1366,8.0138,8.1366,8849200],["1996-03-20",8.1366,8.1366,7.8911,7.9034,6512400],["1996-03-21",7.9157,7.9893,7.8666,7.9034,5902800],["1996-03-22",7.9402,8.0384,7.9157,7.9893,7387600],["1996-03-25",8.0507,8.2102,8.0384,8.2102,6484800],["1996-03-26",8.1979,8.4434,8.1857,8.4434,10648000],["1996-03-27",8.4188,8.4188,8.1488,8.2593,9481600],["1996-03-28",8.2225,8.2961,8.2102,8.2225,6645200],["1996-03-29",8.2961,8.3084,7.977,8.0016,12574800],["1996-04-01",8.0629,8.1488,8.0384,8.1488,6012400],["1996-04-02",8.1488,8.247,8.0875,8.2225,5588400],["1996-04-03",8.2225,8.247,8.1734,8.2348,4893200],["1996-04-04",8.2225,8.4066,8.1979,8.382,7304000],["1996-04-08",8.2225,8.2347,8.1611,8.1857,8327200],["1996-04-09",8.2102,8.2716,8.1857,8.1857,7539600],["1996-04-10",8.1979,8.2225,8.0629,8.0875,7107600],["1996-04-11",8.0261,8.1243,7.842,8.0875,8942800],["1996-04-12",8.1243,8.1488,7.977,8.0384,4544000],["1996-04-15",8.0875,8.2102,8.0261,8.2102,5197600],["1996-04-16",8.2102,8.2838,8.1611,8.2102,6221600],["1996-04-17",8.2348,8.2348,8.112,8.1979,4672400],["1996-04-18",8.1857,8.1857,7.9525,8.0384,8102000],["1996-04-19",8.0384,8.1243,8.0261,8.0507,7586000],["1996-04-22",8.1366,8.1734,8.0016,8.0507,6876800],["1996-04-23",8.0998,8.3084,8.0875,8.3084,5895200],["1996-04-24",8.3207,8.3697,8.2225,8.2716,7483600],["1996-04-25",8.247,8.3084,8.1611,8.2961,5784000],["1996-04-26",8.2961,8.3329,8.2347,8.2838,5969600],["1996-04-29",8.2716,8.4434,8.2716,8.4311,5676800],["1996-04-30",8.3698,8.382,8.2716,8.3452,7662400],["1996-05-01",8.3084,8.3207,8.1857,8.2102,3837600],["1996-05-02",8.1488,8.2716,8.112,8.112,8777600],["1996-05-03",8.1734,8.1734,8.0629,8.0875,5118800],["1996-05-06",8.0998,8.1611,8.0875,8.112,6386000],["1996-05-07",8.1243,8.1243,8.0752,8.0875,6063600],["1996-05-08",8.0507,8.2225,8.0507,8.2102,7951200],["1996-05-09",8.2142,8.2637,8.177,8.2266,5624400],["1996-05-10",8.2761,8.3133,8.2266,8.2761,4398800],["1996-05-13",8.2885,8.3876,8.2513,8.3752,5936400],["1996-05-14",8.3876,8.462,8.3752,8.4,8052000],["1996-05-15",8.3876,8.4743,8.3628,8.3876,5380800],["1996-05-16",8.3752,8.3876,8.2885,8.3133,5323600],["1996-05-17",8.3505,8.4248,8.3133,8.4,8323600],["1996-05-20",8.4124,8.7469,8.4,8.6478,12957200],["1996-05-21",8.6726,8.6974,8.4867,8.5363,9358400],["1996-05-22",8.5239,8.7097,8.5239,8.6974,8509200],["1996-05-23",8.685,8.7965,8.6602,8.7097,6124000],["1996-05-24",8.7097,8.7345,8.5735,8.623,4202400],["1996-05-28",8.6478,8.6478,8.5239,8.5611,3780800],["1996-05-29",8.5239,8.5487,8.4372,8.4372,3735600],["1996-05-30",8.4372,8.6106,8.4,8.5858,6015600],["1996-05-31",8.5859,8.5859,8.4,8.4,6141600],["1996-06-03",8.3752,8.4,8.3257,8.3257,5531200],["1996-06-04",8.4,8.4496,8.3752,8.4124,5206400],["1996-06-05",8.4124,8.4248,8.3752,8.4124,4041600],["1996-06-06",8.4372,8.4496,8.3133,8.3628,4390000],["1996-06-07",8.3133,8.5239,8.3009,8.5115,5881600],["1996-06-10",8.4867,8.5115,8.4372,8.462,3353600],["1996-06-11",8.4867,8.5487,8.4,8.4248,4917600],["1996-06-12",8.4248,8.4496,8.3381,8.3381,3307600],["1996-06-13",8.3505,8.3752,8.2761,8.3257,4124000],["1996-06-14",8.3133,8.3257,8.2637,8.2761,3853200],["1996-06-17",8.3009,8.4124,8.2637,8.3752,6210800],["1996-06-18",8.3257,8.3628,8.3009,8.3628,4884400],["1996-06-19",8.3752,8.462,8.3381,8.4124,4094800],["1996-06-20",8.4496,8.5115,8.4372,8.4867,6308400],["1996-06-21",8.5115,8.5487,8.4991,8.5487,15453600],["1996-06-24",8.5487,8.623,8.5239,8.5239,5891600],["1996-06-25",8.5611,8.5982,8.5487,8.5611,4642400],["1996-06-26",8.5735,8.6602,8.5611,8.623,6710800],["1996-06-27",8.5982,8.6726,8.5487,8.6726,7088800],["1996-06-28",8.6478,8.6726,8.5982,8.6106,5396000],["1996-07-01",8.623,8.6478,8.5735,8.6478,5072000],["1996-07-02",8.6726,8.7841,8.6354,8.7841,5943600],["1996-07-03",8.7593,8.8708,8.7469,8.846,7226800],["1996-07-05",8.7593,8.7717,8.7097,8.7221,2862400],["1996-07-08",8.6974,8.8089,8.6974,8.7221,6624400],["1996-07-09",8.7717,8.7965,8.7221,8.7717,5278000],["1996-07-10",8.7841,8.8213,8.7469,8.8089,5688800],["1996-07-11",8.846,8.9204,8.8089,8.8584,8566800],["1996-07-12",8.8708,8.9328,8.8213,8.8894,7176800],["1996-07-15",8.8956,8.908,8.6974,8.7593,6364400],["1996-07-16",8.7221,8.7345,8.3381,8.5611,9800000],["1996-07-17",8.6106,8.6354,8.4124,8.4372,7090800],["1996-07-18",8.4496,8.5487,8.4372,8.4991,7630800],["1996-07-19",8.5115,8.5363,8.3876,8.462,7637600],["1996-07-22",8.4372,8.5239,8.3876,8.462,7565200],["1996-07-23",8.4743,8.4867,8.3505,8.3876,5592400],["1996-07-24",8.3009,8.3876,8.239,8.2885,7504400],["1996-07-25",8.2885,8.3133,8.2266,8.3133,5250400],["1996-07-26",8.3133,8.3505,8.239,8.2513,4300000],["1996-07-29",8.2018,8.2389,8.1646,8.1894,3547200],["1996-07-30",8.1894,8.2018,8.0655,8.1027,6726000],["1996-07-31",8.1274,8.1646,8.0779,8.1522,9975600],["1996-08-01",8.146,8.2885,8.146,8.2637,7030000],["1996-08-02",8.3257,8.4124,8.2513,8.4,6452800],["1996-08-05",8.4,8.4248,8.3257,8.3505,3690800],["1996-08-06",8.3505,8.3505,8.2885,8.3257,3891200],["1996-08-07",8.3009,8.3009,8.177,8.2266,5681600],["1996-08-08",8.1646,8.2142,8.1522,8.1894,8836000],["1996-08-09",8.2059,8.2059,8.0558,8.0683,7879600],["1996-08-12",8.0558,8.1684,8.0558,8.1684,9610400],["1996-08-13",8.1559,8.1809,8.0683,8.1434,8582400],["1996-08-14",8.1183,8.1183,8.0433,8.0933,5573600],["1996-08-15",8.0933,8.1183,8.0558,8.0808,5670800],["1996-08-16",8.1058,8.2685,8.0933,8.2434,10785200],["1996-08-19",8.2935,8.381,8.281,8.356,8542000],["1996-08-20",8.356,8.4436,8.3435,8.381,6396000],["1996-08-21",8.381,8.381,8.281,8.2935,6052400],["1996-08-22",8.2935,8.406,8.2684,8.3685,6226400],["1996-08-23",8.306,8.331,8.1934,8.2559,5995200],["1996-08-26",8.2434,8.2434,8.1183,8.1684,5742000],["1996-08-27",8.1809,8.2559,8.1309,8.2559,6220400],["1996-08-28",8.1934,8.1934,8.1559,8.1809,2641600],["1996-08-29",8.1308,8.1434,8.0058,8.0058,6397600],["1996-08-30",8.0308,8.1559,8.0308,8.1559,6532400],["1996-09-03",8.306,8.381,8.281,8.381,8464000],["1996-09-04",8.331,8.4186,8.3185,8.3935,9084400],["1996-09-05",8.3435,8.4186,8.306,8.3185,4938800],["1996-09-06",8.3435,8.4436,8.331,8.406,5405200],["1996-09-09",8.4561,8.4561,8.356,8.4311,4229200],["1996-09-10",8.4561,8.4561,8.3185,8.3435,4668000],["1996-09-11",8.356,8.5311,8.356,8.4936,8315600],["1996-09-12",8.4811,8.5186,8.4311,8.5061,6192800],["1996-09-13",8.5061,8.5687,8.4561,8.4561,6013200],["1996-09-16",8.4686,8.5311,8.356,8.5186,6052400],["1996-09-17",8.5061,8.5436,8.4436,8.5186,4699200],["1996-09-18",8.5436,8.6187,8.5436,8.5812,5549600],["1996-09-19",8.5812,8.6437,8.5687,8.5937,4548800],["1996-09-20",8.6187,8.7188,8.6062,8.6938,12608000],["1996-09-23",8.6812,8.6812,8.5812,8.6687,3786800],["1996-09-24",8.6562,8.7313,8.5937,8.6312,5724000],["1996-09-25",8.6312,8.6562,8.5061,8.5186,4300800],["1996-09-26",8.5061,8.5186,8.3935,8.406,6397600],["1996-09-27",8.406,8.4311,8.3185,8.3435,5042400],["1996-09-30",8.381,8.3935,8.331,8.331,5321200],["1996-10-01",8.331,8.5436,8.2935,8.5311,5822000],["1996-10-02",8.5562,8.6187,8.5186,8.5812,4514000],["1996-10-03",8.5687,8.6187,8.5311,8.6062,3058800],["1996-10-04",8.6437,8.7938,8.6437,8.7938,6410400],["1996-10-07",8.8188,8.8814,8.7563,8.7938,5770400],["1996-10-08",8.7938,8.8689,8.7313,8.7563,4915200],["1996-10-09",8.7563,8.7563,8.5436,8.6187,7828800],["1996-10-10",8.6187,8.6187,8.5562,8.5937,5730800],["1996-10-11",8.6062,8.6687,8.5937,8.6437,5281200],["1996-10-14",8.6437,8.8063,8.6437,8.7688,7692800],["1996-10-15",8.7813,8.8314,8.6687,8.7188,6395200],["1996-10-16",8.7188,8.7688,8.6562,8.7438,5270000],["1996-10-17",8.7313,8.8439,8.7188,8.8188,5475200],["1996-10-18",8.8314,8.9564,8.7313,8.9439,8054400],["1996-10-21",8.9439,9.0565,8.8314,8.9064,8729200],["1996-10-22",8.9189,8.9189,8.7688,8.8063,6618000],["1996-10-23",8.7813,8.8814,8.7313,8.8689,4118000],["1996-10-24",8.8564,8.8564,8.7188,8.7313,3407200],["1996-10-25",8.7313,8.8814,8.7188,8.8564,5402000],["1996-10-28",8.9189,9.0565,8.8314,8.8314,5416000],["1996-10-29",8.8814,9.0065,8.7813,8.969,6212800],["1996-10-30",9.0065,9.0065,8.9064,8.9189,4750000],["1996-10-31",8.9314,8.9314,8.7938,8.8689,6814800],["1996-11-01",8.8814,8.9189,8.7813,8.8314,5033200],["1996-11-04",8.8314,8.8939,8.8063,8.8564,4188000],["1996-11-05",8.9064,8.9189,8.7938,8.8314,5593200],["1996-11-06",8.8564,8.8689,8.7813,8.8689,9011200],["1996-11-07",8.8603,8.9739,8.8603,8.936,6934800],["1996-11-08",8.9865,9.0244,8.9108,9.0244,6268000],["1996-11-11",9.037,9.1001,9.037,9.0875,4223200],["1996-11-12",9.1001,9.1127,8.9739,8.9865,4078800],["1996-11-13",8.9613,9.1632,8.9613,9.1127,5778800],["1996-11-14",9.0622,9.1885,9.0622,9.1001,4812400],["1996-11-15",9.1253,9.1506,9.0496,9.1127,8112800],["1996-11-18",9.1253,9.2768,9.1001,9.2137,4400000],["1996-11-19",9.2389,9.3021,9.2263,9.2894,4085200],["1996-11-20",9.2263,9.2642,9.1885,9.2137,4412000],["1996-11-21",9.2263,9.2516,9.1632,9.1758,3872400],["1996-11-22",9.2263,9.3778,9.2137,9.3778,4394800],["1996-11-25",9.4283,9.6302,9.4156,9.5797,6586000],["1996-11-26",9.5923,9.6554,9.5797,9.5797,9289600],["1996-11-27",9.5797,9.5923,9.4156,9.4661,6893200],["1996-11-29",9.4788,9.5671,9.4788,9.5292,2128800],["1996-12-02",9.504,9.5797,9.4409,9.5797,3884400],["1996-12-03",9.5797,9.6555,9.5419,9.5419,6394000],["1996-12-04",9.5545,9.5545,9.403,9.4788,6400800],["1996-12-05",9.4914,9.6302,9.4914,9.5923,5216400],["1996-12-06",9.504,9.5923,9.504,9.5797,6097600],["1996-12-09",9.6428,9.6428,9.4661,9.5923,5668000],["1996-12-10",9.5545,9.5797,9.4914,9.4914,4365600],["1996-12-11",9.4535,9.5797,9.4409,9.5419,8256400],["1996-12-12",9.5923,9.6428,9.4788,9.5419,8872000],["1996-12-13",9.4914,9.5671,9.4156,9.5671,7254800],["1996-12-16",9.5923,9.7438,9.5166,9.5419,9263600],["1996-12-17",9.4914,9.7943,9.4914,9.7438,6235200],["1996-12-18",9.7186,9.8322,9.6555,9.8195,6140000],["1996-12-19",9.9836,10.0593,9.9584,10.0593,7073600],["1996-12-20",10.2234,10.2234,10.0341,10.0593,16874800],["1996-12-23",10.072,10.2108,10.0215,10.1224,5388400],["1996-12-24",10.1477,10.1603,10.0593,10.1224,2151200],["1996-12-26",10.1224,10.1477,10.0846,10.1224,4261200],["1996-12-27",10.1224,10.1351,10.072,10.0846,2586800],["1996-12-30",10.0972,10.1982,10.0215,10.0341,4198000],["1996-12-31",10.0341,10.072,9.8953,9.8953,6303200],["1997-01-02",9.9205,9.9457,9.7438,9.9331,9245200],["1997-01-03",9.9836,10.1098,9.9457,9.9584,7051200],["1997-01-06",9.9962,10.1098,9.9836,10.0972,7102000],["1997-01-07",10.0593,10.1224,9.9962,10.1224,9213200],["1997-01-08",10.1729,10.1856,9.971,10.0467,6920400],["1997-01-09",10.0215,10.4254,10.0215,10.3875,10827200],["1997-01-10",10.3118,10.703,10.2865,10.6778,11054000],["1997-01-13",10.703,10.7157,10.3244,10.4127,9358800],["1997-01-14",10.4506,10.5768,10.4127,10.4632,7098400],["1997-01-15",10.3496,10.6526,10.3496,10.5011,9226800],["1997-01-16",10.5263,10.5894,10.3623,10.4254,6857600],["1997-01-17",10.4127,10.4759,10.3496,10.3875,9993600],["1997-01-20",10.4001,10.4506,10.2613,10.3496,5023600],["1997-01-21",10.2865,10.5263,10.236,10.4632,7596000],["1997-01-22",10.4506,10.7535,10.3496,10.703,9370000],["1997-01-23",10.7914,10.804,10.3496,10.3875,7541200],["1997-01-24",10.3749,10.3749,10.1224,10.1224,9476000],["1997-01-27",10.1856,10.4759,10.1603,10.4254,10231600],["1997-01-28",10.5642,10.5642,10.1351,10.1477,7806800],["1997-01-29",10.1477,10.4506,10.072,10.4254,9167600],["1997-01-30",10.4506,10.539,10.337,10.5137,7275600],["1997-01-31",10.5516,10.5894,10.3749,10.4632,7671200],["1997-02-03",10.4632,10.4632,10.2865,10.3244,4998400],["1997-02-04",10.3623,10.438,10.3118,10.438,4296400],["1997-02-05",10.5011,10.6273,10.3623,10.3875,7312400],["1997-02-06",10.3661,10.3916,10.2135,10.3661,6778000],["1997-02-07",10.3789,10.4806,10.1881,10.2771,6350400],["1997-02-10",10.3153,10.3916,10.1881,10.1881,7146400],["1997-02-11",10.2262,10.3407,10.1881,10.3407,7511600],["1997-02-12",10.3661,10.5188,10.3534,10.4806,6398800],["1997-02-13",10.5569,10.6205,10.5188,10.5824,6218800],["1997-02-14",10.5569,10.6587,10.5188,10.5696,5278800],["1997-02-18",10.646,10.646,10.4297,10.5951,6079600],["1997-02-19",10.5951,10.6714,10.4933,10.506,6006000],["1997-02-20",10.4552,10.6332,10.4552,10.4933,5407600],["1997-02-21",10.4806,10.6078,10.4679,10.5569,7830400],["1997-02-24",10.5569,10.5824,10.4297,10.4424,5684800],["1997-02-25",10.4424,10.5696,10.328,10.5315,7982400],["1997-02-26",10.506,10.5442,10.2771,10.3916,8542800],["1997-02-27",10.4043,10.417,10.1626,10.1626,6464400],["1997-02-28",10.1753,10.328,10.1626,10.2008,8335200],["1997-03-03",10.0736,10.1881,10.0609,10.099,7055200],["1997-03-04",10.0863,10.2771,10.0863,10.1753,6320000],["1997-03-05",10.2389,10.328,10.2262,10.3025,4801200],["1997-03-06",10.3789,10.4933,10.2644,10.2644,9556800],["1997-03-07",10.3025,10.3407,10.2008,10.2135,5822400],["1997-03-10",10.3025,10.4933,10.2644,10.4806,7036000],["1997-03-11",10.5442,10.5569,10.3916,10.4552,6780800],["1997-03-12",10.3788,10.4043,10.2262,10.328,7088800],["1997-03-13",10.2644,10.2898,10.1626,10.1753,5036400],["1997-03-14",10.2135,10.4043,10.1881,10.2898,4931200],["1997-03-17",10.2771,10.3661,10.2008,10.2644,7701600],["1997-03-18",10.2771,10.328,10.2135,10.3025,6582000],["1997-03-19",10.2898,10.4297,10.2517,10.3025,7713600],["1997-03-20",10.3153,10.3407,10.2008,10.2898,4506400],["1997-03-21",10.3661,10.5442,10.3407,10.5315,10179200],["1997-03-24",10.5315,10.6332,10.4552,10.6332,6495600],["1997-03-25",10.6841,10.8813,10.6587,10.7604,10482000],["1997-03-26",10.9003,11.2183,10.8622,11.1293,12832400],["1997-03-27",11.1166,11.3201,10.8113,11.0021,13666400],["1997-03-31",10.9385,11.0657,10.8749,10.9639,12079200],["1997-04-01",10.8876,10.9385,10.6714,10.8749,9022000],["1997-04-02",10.7986,10.8113,10.6459,10.6587,8843600],["1997-04-03",10.6205,10.6332,10.2517,10.4043,11811200],["1997-04-04",10.2771,10.4297,10.2135,10.3661,12000800],["1997-04-07",10.3407,10.6968,10.328,10.6841,9298800],["1997-04-08",10.646,10.6587,10.5442,10.5824,7289600],["1997-04-09",10.5824,10.6714,10.5315,10.5442,5940800],["1997-04-10",10.5696,10.6078,10.4552,10.5315,6008800],["1997-04-11",10.506,10.5188,10.2389,10.3025,6886000],["1997-04-14",10.2771,10.5569,10.1499,10.5315,5986600],["1997-04-15",10.5824,10.6332,10.4043,10.6332,5889200],["1997-04-16",10.6332,10.7096,10.3789,10.6332,6772600],["1997-04-17",10.5824,10.6078,10.4297,10.4806,6362600],["1997-04-18",10.4806,10.8876,10.4806,10.8876,8392600],["1997-04-21",11.142,11.2183,10.7096,10.8622,7368600],["1997-04-22",11.0148,11.3201,10.8876,11.2438,7606200],["1997-04-23",11.2692,11.3964,11.1166,11.1674,6020400],["1997-04-24",11.2438,11.2946,11.0402,11.0402,5952400],["1997-04-25",11.0403,11.0911,10.7096,10.735,5656200],["1997-04-28",10.6841,11.0148,10.6587,10.9639,5476800],["1997-04-29",11.3455,11.3455,11.142,11.3201,7185400],["1997-04-30",11.3201,11.5999,11.2692,11.5236,7660400],["1997-05-01",11.3455,11.4473,11.1674,11.371,5690800],["1997-05-02",11.3964,11.5236,11.1166,11.4727,7339400],["1997-05-05",11.5236,11.9306,11.4218,11.9052,8766000],["1997-05-06",11.9306,12.0832,11.8034,11.9306,8804200],["1997-05-07",11.9306,12.0069,11.7525,11.8034,7335600],["1997-05-08",11.7525,12.1087,11.6508,11.8034,8505800],["1997-05-09",11.8874,11.9643,11.4775,11.8362,8291600],["1997-05-12",11.8874,12.1949,11.8874,12.118,6925600],["1997-05-13",12.1692,12.2205,12.0924,12.2205,6220000],["1997-05-14",12.323,12.3486,12.1436,12.2717,5621000],["1997-05-15",12.1949,12.2461,11.9387,12.0668,5519600],["1997-05-16",12.0155,12.118,11.913,11.913,9724800],["1997-05-19",11.9387,12.118,11.8874,12.118,5248800],["1997-05-20",11.9387,12.1436,11.7593,12.118,6014800],["1997-05-21",12.1692,12.2461,11.9899,12.1949,7292000],["1997-05-22",12.2717,12.323,11.9643,11.9899,6615200],["1997-05-23",12.0924,12.2973,12.0411,12.2717,4240200],["1997-05-27",12.1436,12.3486,12.0411,12.2205,5857200],["1997-05-28",12.1436,12.2205,11.9387,12.0411,5260200],["1997-05-29",12.0924,12.1692,11.9899,12.0411,4895600],["1997-05-30",11.913,12.2205,11.8618,12.1436,8170600],["1997-06-02",12.1949,12.3742,12.0668,12.2973,6759800],["1997-06-03",12.1949,12.5279,12.0924,12.2717,7833600],["1997-06-04",12.1692,12.3998,12.0924,12.2973,5021000],["1997-06-05",12.2973,12.323,12.0924,12.323,6995800],["1997-06-06",12.2973,12.7072,12.2717,12.5535,7679600],["1997-06-09",12.5535,12.6304,12.4511,12.6048,6117800],["1997-06-10",12.5535,12.7329,12.4511,12.5023,6280000],["1997-06-11",12.5792,12.8097,12.5792,12.7072,6935000],["1997-06-12",12.8097,13.1172,12.7329,13.0403,7525600],["1997-06-13",13.0659,13.1428,12.8866,13.0659,7596000],["1997-06-16",13.0915,13.3477,13.0915,13.194,5363600],["1997-06-17",13.1428,13.2196,12.9891,13.0403,5356800],["1997-06-18",13.0147,13.0659,12.9378,12.9891,5326200],["1997-06-19",12.9635,13.0659,12.8097,12.8866,6025600],["1997-06-20",12.861,13.0403,12.8354,13.0147,12216600],["1997-06-23",13.0403,13.0915,12.6304,12.656,5543200],["1997-06-24",12.7073,12.8097,12.3998,12.8097,7781600],["1997-06-25",12.7585,12.7841,12.2205,12.4895,8845000],["1997-06-26",12.4895,12.7841,12.4511,12.5407,7091400],["1997-06-27",12.6304,12.8097,12.387,12.387,4714800],["1997-06-30",12.656,12.6816,12.2589,12.5535,7484400],["1997-07-01",12.6048,12.9763,12.5535,12.9634,5499800],["1997-07-02",13.0659,13.0659,12.7329,12.9378,6405400],["1997-07-03",13.1428,13.3093,13.13,13.2453,4547000],["1997-07-07",13.3221,13.4502,12.925,12.9763,6574000],["1997-07-08",12.9763,13.0275,12.861,13.0275,4001400],["1997-07-09",13.0275,13.0275,12.4639,12.6944,8089000],["1997-07-10",12.8866,12.9122,12.4639,12.6688,6032600],["1997-07-11",12.6944,12.8097,12.6176,12.656,4293400],["1997-07-14",12.592,12.6176,12.2973,12.4511,6151000],["1997-07-15",12.4511,12.7713,12.2973,12.7585,7860000],["1997-07-16",12.7969,13.0147,12.7841,12.861,7057200],["1997-07-17",12.9635,13.0147,12.8097,12.8866,6227800],["1997-07-18",12.8994,12.925,12.3742,12.387,8236400],["1997-07-21",12.7073,12.7585,12.4126,12.5663,6906800],["1997-07-22",12.8097,12.9506,12.7585,12.8866,7632400],["1997-07-23",12.9122,12.9378,12.5407,12.592,6572600],["1997-07-24",12.6176,12.7072,12.4126,12.7072,7297400],["1997-07-25",12.7329,12.9122,12.6816,12.8738,6518200],["1997-07-28",12.9122,13.1044,12.9122,12.9891,4927800],["1997-07-29",12.9506,12.9634,12.7841,12.861,3957200],["1997-07-30",12.9891,13.13,12.9378,13.1044,5448200],["1997-07-31",13.1172,13.3606,13.0659,13.1684,6094800],["1997-08-01",13.1684,13.2709,12.7201,13.0403,6366000],["1997-08-04",13.0147,13.194,12.9891,13.1172,4251600],["1997-08-05",13.1172,13.1172,12.925,13.0275,3620400],["1997-08-06",12.9891,13.4118,12.9891,13.2965,5962000],["1997-08-07",13.2709,13.3221,13.1172,13.1428,4592400],["1997-08-08",12.9378,12.9378,12.5792,12.7072,8367200],["1997-08-11",12.8305,13.14,12.779,12.9724,7991000],["1997-08-12",12.9982,13.0884,12.8176,12.895,4153600],["1997-08-13",12.8563,12.9853,12.3792,12.5339,6829200],["1997-08-14",12.6887,12.7274,12.3663,12.4566,6975800],["1997-08-15",12.3534,12.4566,12.1729,12.1729,8612800],["1997-08-18",12.2116,12.8563,12.0955,12.8305,7752800],["1997-08-19",12.8434,12.8692,12.5597,12.8434,6263600],["1997-08-20",12.8305,13.1142,12.7789,13.0755,5434600],["1997-08-21",13.1271,13.1271,12.6887,12.8563,6575800],["1997-08-22",12.6371,12.9724,12.5211,12.9466,6608400],["1997-08-25",12.9853,13.1013,12.7532,12.8563,4864600],["1997-08-26",12.8692,12.9595,12.6113,12.7403,4673200],["1997-08-27",12.6887,13.0884,12.5726,13.0497,6275800],["1997-08-28",13.0111,13.0368,12.6113,12.7661,6612600],["1997-08-29",12.5984,12.8305,12.5984,12.6242,5185800],["1997-09-02",12.65,13.2045,12.65,13.2045,7628000],["1997-09-03",13.2045,13.3077,12.9724,13.2303,5648200],["1997-09-04",13.1787,13.3592,13.0497,13.2561,5301200],["1997-09-05",13.3463,13.4108,13.0111,13.2045,4812400],["1997-09-08",13.3076,13.3979,13.1916,13.2561,4996200],["1997-09-09",13.2561,13.3979,13.0884,13.3077,4729400],["1997-09-10",13.1529,13.269,12.9595,12.9853,4207600],["1997-09-11",12.9079,12.9595,12.6242,12.8176,6399000],["1997-09-12",12.8434,13.0111,12.65,13.0111,4993800],["1997-09-15",12.9208,13.1271,12.9208,12.9466,3788800],["1997-09-16",13.024,13.4495,13.024,13.3334,6198000],["1997-09-17",13.3979,13.514,13.2819,13.3334,6178200],["1997-09-18",13.2948,13.875,13.2948,13.6171,8687800],["1997-09-19",13.6171,13.6171,13.4108,13.5784,9635200],["1997-09-22",13.6042,13.63,13.0497,13.2432,7062200],["1997-09-23",13.2303,13.4624,13.1787,13.4366,5257200],["1997-09-24",13.4495,13.5655,13.2303,13.2432,5033600],["1997-09-25",13.2948,13.514,13.1658,13.1787,7023200],["1997-09-26",13.2045,13.269,13.1013,13.2561,5748200],["1997-09-29",13.1529,13.4366,13.1142,13.3721,4440600],["1997-09-30",13.2819,13.4624,13.1787,13.2174,5220000],["1997-10-01",13.2561,13.5656,13.2303,13.4753,4924800],["1997-10-02",13.4108,13.4624,13.269,13.3979,5223800],["1997-10-03",13.5398,13.7074,13.2303,13.4495,7079800],["1997-10-06",13.7203,13.7977,13.5655,13.7719,5050800],["1997-10-07",13.7461,13.7977,13.63,13.7848,5076600],["1997-10-08",13.6429,13.7203,13.2819,13.4624,7378800],["1997-10-09",13.3205,13.4753,13.3205,13.3721,5428600],["1997-10-10",13.2948,13.3721,13.1271,13.3205,6502800],["1997-10-13",13.385,13.4366,13.2819,13.3205,3190200],["1997-10-14",13.3979,13.4237,13.1142,13.3205,5696400],["1997-10-15",13.2561,13.4495,13.2561,13.3721,4588600],["1997-10-16",13.4624,13.5269,13.0755,13.2045,5455800],["1997-10-17",13.0755,13.2948,13.0111,13.1271,6881200],["1997-10-20",13.1142,13.4366,13.0111,13.4108,6191200],["1997-10-21",13.4495,13.4753,13.2819,13.4366,5722400],["1997-10-22",13.4624,13.4753,13.3334,13.385,3933000],["1997-10-23",13.1787,13.3592,12.9079,13.024,7015000],["1997-10-24",13.1787,13.1916,12.7274,12.9208,8603000],["1997-10-27",12.9466,13.1658,11.9408,11.9666,9033200],["1997-10-28",11.786,12.6887,11.296,12.6758,16341400],["1997-10-29",12.6371,12.6371,12.276,12.4437,9437600],["1997-10-30",12.3276,12.7145,12.276,12.521,7983400],["1997-10-31",12.6371,12.7661,12.2632,12.6758,6127000],["1997-11-03",12.8176,13.1013,12.7661,12.8434,6870800],["1997-11-04",12.7918,12.9595,12.6887,12.9079,5495400],["1997-11-05",12.9079,12.9724,12.6629,12.7661,5480200],["1997-11-06",12.7274,12.7918,12.4953,12.6371,5783800],["1997-11-07",12.4626,12.5795,12.2419,12.4886,6174400],["1997-11-10",12.6963,12.7223,12.3068,12.3977,5442000],["1997-11-11",12.4626,12.6054,12.3718,12.4237,4480400],["1997-11-12",12.216,12.3977,12.177,12.229,5303200],["1997-11-13",12.3588,12.4756,12.2679,12.4367,5824800],["1997-11-14",12.5275,12.7612,12.3847,12.6574,4677400],["1997-11-17",12.8261,13.0079,12.7093,12.8651,5831000],["1997-11-18",12.917,13.0598,12.8781,12.917,5745600],["1997-11-19",12.878,12.9689,12.7482,12.891,5970200],["1997-11-20",12.891,13.1766,12.7742,13.0209,6379400],["1997-11-21",13.0858,13.3194,12.9819,13.2805,7657000],["1997-11-24",13.1637,13.2545,12.9689,13.0598,5392600],["1997-11-25",13.0728,13.1117,12.5405,12.6963,8502200],["1997-11-26",12.6574,12.8651,12.6444,12.7093,4306800],["1997-11-28",12.7353,12.7742,12.6574,12.6703,1687000],["1997-12-01",12.6703,12.8261,12.4626,12.7872,6020000],["1997-12-02",12.7352,12.93,12.6833,12.7093,6232200],["1997-12-03",12.6833,13.1247,12.6833,12.9689,6535400],["1997-12-04",13.0728,13.1377,12.904,12.943,5542400],["1997-12-05",12.9689,13.4493,12.9689,13.2935,8512800],["1997-12-08",13.3194,13.3454,13.0468,13.1247,6511600],["1997-12-09",13.1377,13.1766,12.904,12.9559,5285800],["1997-12-10",12.943,13.1247,12.891,13.0338,4514800],["1997-12-11",13.0728,13.2156,12.8781,12.9559,5643600],["1997-12-12",12.9559,12.9689,12.7872,12.878,5222600],["1997-12-15",12.904,13.1377,12.904,13.0468,4912200],["1997-12-16",13.1247,13.2675,13.0858,13.2026,4801400],["1997-12-17",13.2415,13.2675,12.9689,13.0338,4614000],["1997-12-18",12.9819,13.1377,12.8002,12.8131,5826600],["1997-12-19",12.6314,12.7093,12.3068,12.5146,11471600],["1997-12-22",12.5146,12.7352,12.4237,12.5275,5348200],["1997-12-23",12.5795,12.7482,12.3718,12.5016,5072600],["1997-12-24",12.5535,12.6833,12.4497,12.4886,2933600],["1997-12-26",12.5275,12.6833,12.5275,12.6054,1804800],["1997-12-29",12.6184,12.8651,12.5795,12.7872,4542200],["1997-12-30",12.9559,12.9819,12.6963,12.943,5638800],["1997-12-31",12.8002,12.8261,12.6184,12.7093,6946600],["1998-01-02",12.6833,12.891,12.6574,12.8521,5657200],["1998-01-05",12.878,12.917,12.5275,12.7093,8728400],["1998-01-06",12.4886,12.5795,12.177,12.2549,9009200],["1998-01-07",12.2679,12.6574,12.229,12.6444,11663600],["1998-01-08",12.5924,12.6703,12.3588,12.3718,6357600],["1998-01-09",12.3718,12.3977,11.9563,12.0732,8060600],["1998-01-12",11.7876,12.2549,11.7616,12.203,8362400],["1998-01-13",12.3588,12.4886,12.2549,12.4756,8917000],["1998-01-14",12.5016,12.6703,12.4107,12.6314,6375000],["1998-01-15",12.5795,12.7612,12.3068,12.3588,8606600],["1998-01-16",12.5275,12.7872,12.4626,12.6314,8445600],["1998-01-20",12.6054,12.7223,12.5275,12.6444,6348000],["1998-01-21",12.7742,12.8651,12.5665,12.6833,6651400],["1998-01-22",12.5146,12.5146,12.2549,12.3718,5690600],["1998-01-23",12.3718,12.4496,12.0862,12.2679,5782000],["1998-01-26",12.2679,12.5535,12.2679,12.5146,5868400],["1998-01-27",12.5405,12.6703,12.5016,12.5405,5633600],["1998-01-28",12.5016,12.5665,12.2549,12.2939,8286600],["1998-01-29",12.4107,12.6444,12.3198,12.6184,7859400],["1998-01-30",12.5795,12.5924,12.2809,12.3198,7292800],["1998-02-02",12.6184,12.6314,12.5016,12.5665,8728600],["1998-02-03",12.5146,12.7223,12.5016,12.6314,6245200],["1998-02-04",12.5795,12.8781,12.5795,12.7872,5810200],["1998-02-05",12.878,12.9689,12.7482,12.8651,6964400],["1998-02-06",12.8593,13.0161,12.8593,12.9639,4877600],["1998-02-09",12.9639,13.0031,12.807,12.9639,4775000],["1998-02-10",12.9639,13.0031,12.8724,12.9769,5364000],["1998-02-11",12.99,13.1599,12.9377,13.1076,6246200],["1998-02-12",13.0945,13.2644,12.9377,13.186,5621400],["1998-02-13",13.1468,13.2514,13.0946,13.1991,4587400],["1998-02-17",13.2252,13.2252,12.9508,12.99,6091400],["1998-02-18",13.0292,13.3951,13.0161,13.3429,8268600],["1998-02-19",13.3559,13.3821,13.2383,13.3036,6107600],["1998-02-20",13.2906,13.4735,13.2122,13.4474,7663400],["1998-02-23",13.2644,13.2644,12.9116,13.0684,7695600],["1998-02-24",13.1076,13.2122,13.0161,13.1207,6510400],["1998-02-25",13.1599,13.1991,13.0161,13.1338,3976400],["1998-02-26",13.1338,13.2775,13.0945,13.186,4159400],["1998-02-27",13.1599,13.3951,13.1338,13.3298,5570000],["1998-03-02",13.3559,13.4082,13.186,13.2775,4876200],["1998-03-03",13.2775,13.4474,13.2514,13.4343,6857600],["1998-03-04",13.4343,13.4735,13.2252,13.2644,7044800],["1998-03-05",13.1468,13.2644,13.0815,13.1599,6907800],["1998-03-06",13.1599,13.1599,13.0031,13.1207,6855600],["1998-03-09",13.1599,13.1599,13.0031,13.0684,6186400],["1998-03-10",13.1468,13.2906,13.1207,13.2644,5666800],["1998-03-11",13.3821,13.4213,13.2514,13.369,5641200],["1998-03-12",13.3167,13.3821,13.2122,13.3559,4787800],["1998-03-13",13.369,13.4605,13.3298,13.4474,4476400],["1998-03-16",13.4474,13.4735,13.369,13.4213,4079200],["1998-03-17",13.3821,13.3821,12.99,13.1599,8225600],["1998-03-18",13.2122,13.5258,13.1599,13.5127,7676600],["1998-03-19",13.5258,13.5912,13.4605,13.5519,6607600],["1998-03-20",13.5912,14.1662,13.5519,14.0355,13996800],["1998-03-23",14.6235,14.6366,14.1662,14.2184,11944800],["1998-03-24",14.3491,14.3753,14.2054,14.2968,6834400],["1998-03-25",14.3622,14.4667,14.1008,14.1662,5816800],["1998-03-26",14.1531,14.4275,14.127,14.2576,5872800],["1998-03-27",14.3099,14.3361,13.9963,14.14,4927000],["1998-03-30",14.1662,14.2838,13.944,14.2054,4611400],["1998-03-31",14.323,14.323,14.0485,14.14,5460200],["1998-04-01",14.1662,14.4275,14.0878,14.4145,6543000],["1998-04-02",14.3622,14.6236,14.3622,14.6105,5598000],["1998-04-03",14.6105,14.6235,14.3752,14.4667,4499400],["1998-04-06",14.4929,14.5843,14.3099,14.3099,4957800],["1998-04-07",14.3099,14.3883,14.0355,14.1662,4785800],["1998-04-08",14.1792,14.2054,13.6696,13.8264,6489400],["1998-04-09",13.8264,14.0224,13.8264,13.9571,3923800],["1998-04-13",14.0224,14.2054,13.9048,14.1531,7069000],["1998-04-14",14.1008,14.14,13.9309,14.0485,4570600],["1998-04-15",14.1923,14.4145,14.0616,14.3622,6696600],["1998-04-16",14.4014,14.8457,14.323,14.702,13343800],["1998-04-17",14.8327,15.1332,14.7281,15.0679,8564200],["1998-04-20",15.2639,15.3162,15.0679,15.2508,9191200],["1998-04-21",15.3162,15.3554,15.1332,15.3292,6586800],["1998-04-22",15.3815,15.4077,15.1986,15.2508,6757400],["1998-04-23",15.1986,15.473,15.1986,15.4207,6900400],["1998-04-24",15.4599,15.6167,15.3684,15.3684,6812800],["1998-04-27",15.277,15.6037,15.277,15.5383,8799600],["1998-04-28",15.5776,15.5776,15.2378,15.3423,8246800],["1998-04-29",15.3423,15.3946,15.2508,15.2508,6034400],["1998-04-30",15.2639,15.3554,15.1201,15.277,5509000],["1998-05-01",15.473,15.8651,15.4338,15.8128,6990000],["1998-05-04",15.8912,15.8912,15.5645,15.6298,5818400],["1998-05-05",15.4991,15.6821,15.3685,15.473,4732400],["1998-05-06",15.4861,15.7082,15.4861,15.5645,6039600],["1998-05-07",15.5122,15.5253,15.2639,15.3162,4493400],["1998-05-08",15.3031,15.5645,15.1202,15.3031,5905600],["1998-05-11",15.2448,15.4156,15.1791,15.3368,5657600],["1998-05-12",15.3499,15.5602,15.3368,15.5207,6134000],["1998-05-13",15.4813,15.6653,15.4287,15.4813,7167400],["1998-05-14",15.4682,15.5339,15.3368,15.4813,6716800],["1998-05-15",15.5076,15.7179,15.4945,15.4945,7685600],["1998-05-18",15.4945,15.547,15.2185,15.2579,5775200],["1998-05-19",15.271,15.3368,15.0608,15.2053,5134800],["1998-05-20",15.1659,15.2579,14.8768,14.9819,5500600],["1998-05-21",14.9425,15.0476,14.6797,14.7979,6806000],["1998-05-22",14.8899,14.8899,14.7585,14.8374,3497400],["1998-05-26",14.8899,14.8899,14.6271,14.6271,4287400],["1998-05-27",14.6402,14.8768,14.5088,14.7979,6390400],["1998-05-28",14.8242,14.9556,14.7191,14.9162,5085000],["1998-05-29",14.9162,14.9819,14.7059,14.8242,7007600],["1998-06-01",14.8242,14.8636,14.6928,14.8505,4731600],["1998-06-02",14.9294,14.9425,14.6271,14.7059,5323400],["1998-06-03",14.5877,14.7848,14.5088,14.5088,4464200],["1998-06-04",14.5219,14.8242,14.5219,14.7848,7548400],["1998-06-05",14.8373,15.1133,14.7848,15.1002,7094800],["1998-06-08",15.1002,15.1002,14.9162,14.9688,4719800],["1998-06-09",14.8768,14.9162,14.6271,14.7059,5419000],["1998-06-10",14.6534,14.8242,14.43,14.4694,6212000],["1998-06-11",14.6665,14.6665,14.1671,14.3117,8526400],["1998-06-12",14.338,14.6271,14.246,14.5745,6003600],["1998-06-15",14.5088,14.5351,14.3248,14.4037,5845200],["1998-06-16",14.4037,14.7059,14.2722,14.6271,6156400],["1998-06-17",14.7979,15.0345,14.7059,14.9294,7932600],["1998-06-18",14.8768,14.9162,14.6928,14.8768,4856000],["1998-06-19",14.9294,15.0213,14.7322,14.7322,8165000],["1998-06-22",14.7322,15.0476,14.7322,14.8505,5644200],["1998-06-23",14.9556,15.1133,14.9425,15.1002,7104600],["1998-06-24",15.1396,15.2316,15.0476,15.2316,8119400],["1998-06-25",15.2316,15.363,15.1396,15.2448,6378000],["1998-06-26",15.2973,15.3499,15.0608,15.1922,4093800],["1998-06-29",15.179,15.2053,15.0345,15.0345,4505200],["1998-06-30",15.1922,15.3499,14.9819,15.0082,7696600],["1998-07-01",15.1528,15.3368,15.0476,15.3368,5924800],["1998-07-02",15.2053,15.5207,15.1922,15.3236,5185400],["1998-07-06",15.2842,15.4419,15.271,15.4156,3681000],["1998-07-07",15.363,15.4288,15.2842,15.2973,4602000],["1998-07-08",15.2973,15.4419,15.2973,15.3893,3933000],["1998-07-09",15.2316,15.3105,14.8899,15.0871,4539000],["1998-07-10",15.0345,15.2185,14.9556,15.0739,3501600],["1998-07-13",15.0345,15.0476,14.7322,14.8242,5097000],["1998-07-14",14.7717,15.1922,14.7717,15.1528,5308200],["1998-07-15",15.1002,15.1922,14.9951,15.0608,4996400],["1998-07-16",15.0345,15.0476,14.7454,15.0082,3553800],["1998-07-17",15.0476,15.2316,14.9294,15.2185,5255400],["1998-07-20",15.1922,15.2185,14.7322,14.8374,4437200],["1998-07-21",14.8374,15.0213,14.7191,14.7585,5052600],["1998-07-22",14.8111,15.1396,14.7191,15.1002,6580800],["1998-07-23",15.0345,15.1133,14.6928,14.7454,5232200],["1998-07-24",14.6797,14.8899,14.6402,14.7979,4443200],["1998-07-27",14.7191,15.0345,14.6797,15.0213,5454600],["1998-07-28",14.8768,14.9425,14.338,14.6402,7048000],["1998-07-29",14.6534,14.8768,14.5745,14.8636,6626000],["1998-07-30",14.9162,15.1922,14.8768,15.1659,6466400],["1998-07-31",15.1396,15.1396,14.6402,14.7717,6531800],["1998-08-03",14.6402,14.6402,14.3117,14.4037,4916200],["1998-08-04",14.4562,14.5482,14.0883,14.1145,8166400],["1998-08-05",14.1145,14.1145,13.4574,13.9174,8691200],["1998-08-06",13.8648,13.878,13.4574,13.6546,6186200],["1998-08-07",13.6809,14.2197,13.5757,14.0751,9887800],["1998-08-10",14.0488,14.4168,13.9568,14.2197,8466400],["1998-08-11",14.2403,14.4915,13.923,14.3857,9338200],["1998-08-12",14.2932,14.4519,13.9891,14.1874,6537600],["1998-08-13",14.2006,14.4386,14.161,14.4254,7045400],["1998-08-14",14.4254,14.637,14.3725,14.4651,7487000],["1998-08-17",14.3593,14.7956,14.3461,14.7295,6727400],["1998-08-18",14.5973,14.9014,14.5444,14.8485,6616200],["1998-08-19",14.8221,14.9808,14.7824,14.9675,4940000],["1998-08-20",14.9808,15.2452,14.8353,15.0865,6579600],["1998-08-21",15.0204,15.0997,14.7163,14.994,8529000],["1998-08-24",15.1262,15.1526,14.8089,14.9279,6788000],["1998-08-25",14.9808,15.1659,14.8089,14.8882,5832200],["1998-08-26",14.7163,14.994,14.7031,14.8882,5838200],["1998-08-27",14.7031,14.9411,14.6502,14.6502,10116000],["1998-08-28",14.6502,14.7692,14.2403,14.2932,9069000],["1998-08-31",14.3725,14.6237,13.7511,13.8436,12508200],["1998-09-01",13.6453,14.0949,13.1429,14.042,12234400],["1998-09-02",14.0155,14.1081,13.4337,13.5395,8673400],["1998-09-03",13.4073,13.6453,13.1164,13.5263,10650800],["1998-09-04",13.6453,14.0684,13.4073,13.9759,10957200],["1998-09-08",14.2006,14.3196,13.9097,14.2667,7906600],["1998-09-09",14.2668,14.6502,14.1874,14.5312,7495600],["1998-09-10",14.4651,14.9543,14.2535,14.7428,11874600],["1998-09-11",14.7692,15.0072,14.518,14.9279,8212600],["1998-09-14",14.9807,15.113,14.8617,14.9146,6053000],["1998-09-15",14.8221,15.1394,14.8221,15.0733,4965000],["1998-09-16",15.0204,15.0336,14.5312,14.7692,6489800],["1998-09-17",14.6105,14.6766,14.4651,14.5047,4934200],["1998-09-18",14.3857,14.4254,14.0552,14.4122,11704200],["1998-09-21",14.2006,14.5048,14.1345,14.4254,5271000],["1998-09-22",14.4783,14.4783,14.0684,14.1874,6485400],["1998-09-23",14.28,14.8882,14.2668,14.875,8326800],["1998-09-24",14.7295,14.9279,14.5576,14.6766,7023400],["1998-09-25",14.5576,14.7824,14.4519,14.4651,5446600],["1998-09-28",14.4783,14.5973,14.28,14.399,5493600],["1998-09-29",14.5048,15.0733,14.3064,15.0733,9665400],["1998-09-30",15.0204,15.0469,14.6766,14.9411,11288800],["1998-10-01",14.8485,15.1791,14.8221,14.9279,12706600],["1998-10-02",14.9411,15.5625,14.9411,15.4435,10574200],["1998-10-05",15.351,15.9195,15.351,15.8402,14560000],["1998-10-06",15.9195,16.0517,15.7741,16.0253,12372600],["1998-10-07",16.0253,16.0517,15.4964,15.6683,11068000],["1998-10-08",15.4964,15.4964,15.0204,15.1659,9777800],["1998-10-09",15.2584,15.3378,14.8618,14.9675,7213000],["1998-10-12",15.2584,15.2716,14.994,15.1923,5109200],["1998-10-13",15.3245,15.6286,15.1791,15.4435,6489800],["1998-10-14",15.5758,15.7344,15.5096,15.6551,7362000],["1998-10-15",15.6683,16.065,15.5625,15.9989,8818600],["1998-10-16",16.1179,16.1972,15.9724,16.1443,10439600],["1998-10-19",16.1311,16.2369,15.7344,15.8402,6970000],["1998-10-20",15.8534,16.2765,15.8402,16.1972,7033000],["1998-10-21",16.2236,16.2765,15.9724,15.9856,6789000],["1998-10-22",15.9328,15.946,15.0072,15.1791,9553600],["1998-10-23",15.2055,15.2055,14.9146,15.0733,6039400],["1998-10-26",15.0997,15.2716,15.0336,15.0601,8038000],["1998-10-27",15.1923,15.3378,14.6899,14.7163,7473400],["1998-10-28",14.7428,15.0204,14.7163,14.9014,5342400],["1998-10-29",14.9279,15.4039,14.8882,15.3774,5686800],["1998-10-30",15.5361,15.5493,15.0733,15.1526,5643600],["1998-11-02",15.0998,15.4303,15.0998,15.2452,5916600],["1998-11-03",15.3642,15.6286,15.1526,15.4435,4180000],["1998-11-04",15.4964,15.6419,15.1923,15.232,4903400],["1998-11-05",15.2188,15.4171,14.9411,15.4171,6054800],["1998-11-06",15.3642,15.5757,15.3113,15.5493,5312800],["1998-11-09",15.5169,15.5568,15.1579,15.3174,3891800],["1998-11-10",15.2908,15.3706,14.9185,14.9185,6633800],["1998-11-11",15.1313,15.1845,14.8387,14.9451,6545800],["1998-11-12",15.0781,15.6099,15.0648,15.4903,8997600],["1998-11-13",15.5966,15.703,15.1047,15.5036,6790400],["1998-11-16",15.4105,15.4504,15.1047,15.1978,4750400],["1998-11-17",15.1446,15.4105,14.9983,15.0116,5074400],["1998-11-18",14.9717,15.1047,14.852,15.0382,6623200],["1998-11-19",15.0382,15.0914,14.7989,14.8653,6319600],["1998-11-20",14.9983,15.344,14.9185,15.3174,9908600],["1998-11-23",15.3573,15.4238,15.0914,15.3307,6427800],["1998-11-24",15.3174,15.5966,15.2908,15.4637,5590200],["1998-11-25",15.2908,15.5966,15.1977,15.4637,5133800],["1998-11-27",15.929,16.4476,15.7961,15.8227,10369000],["1998-11-30",15.7961,16.1152,15.6232,15.9556,14195800],["1998-12-01",15.4238,15.4504,15.1047,15.2376,27604400],["1998-12-02",15.2243,15.4238,15.0781,15.1579,14909200],["1998-12-03",15.1047,15.1047,14.9052,15.0116,11899000],["1998-12-04",15.1446,15.211,14.9451,15.211,9165000],["1998-12-07",15.211,15.57,15.1977,15.5302,7347800],["1998-12-08",15.477,15.6365,15.3972,15.5701,8273200],["1998-12-09",15.5169,15.7429,15.5169,15.7296,7662600],["1998-12-10",15.7429,15.7828,15.6498,15.6897,6791400],["1998-12-11",15.703,15.9025,15.6498,15.8759,6973200],["1998-12-14",15.8493,15.9423,15.6631,15.836,7032400],["1998-12-15",15.9025,15.9158,15.6631,15.7429,7086200],["1998-12-16",15.8626,16.1152,15.7695,16.0753,10409400],["1998-12-17",15.9689,16.0354,15.7163,15.9291,7913600],["1998-12-18",15.9024,16.2083,15.8493,16.1551,12923200],["1998-12-21",16.1551,16.3146,15.9025,15.9158,7327800],["1998-12-22",15.8626,16.062,15.8493,15.9423,6918800],["1998-12-23",15.9556,16.0221,15.8493,15.9689,5581200],["1998-12-24",15.9822,16.0221,15.8493,15.8759,1735400],["1998-12-28",15.8493,15.9025,15.7429,15.8493,5001600],["1998-12-29",15.836,16.1152,15.7296,16.0886,5766800],["1998-12-30",16.0354,16.1551,15.8493,15.8759,7133600],["1998-12-31",15.7961,15.8227,15.5435,15.5567,5998600],["1999-01-04",15.477,15.7695,15.3706,15.4504,8853600],["1999-01-05",15.4238,15.5169,15.2509,15.3174,6652800],["1999-01-06",15.5568,16.1285,15.4637,15.9291,9965600],["1999-01-07",15.836,15.9423,15.6897,15.9025,7417200],["1999-01-08",15.7961,15.8892,15.5169,15.8094,6343400],["1999-01-11",15.477,15.6365,15.0648,15.1579,11454400],["1999-01-12",15.1712,15.3972,14.9983,15.0515,8578400],["1999-01-13",14.8919,15.2908,14.8387,14.9983,8327800],["1999-01-14",14.9451,15.0914,14.7989,14.8388,8409000],["1999-01-15",14.985,15.1313,14.852,15.118,7125600],["1999-01-19",15.1047,15.1712,15.0249,15.118,6405000],["1999-01-20",15.118,15.2243,15.0382,15.1047,9813200],["1999-01-21",15.1047,15.2775,15.0648,15.1313,8658800],["1999-01-22",15.118,15.2509,15.0648,15.1845,8598200],["1999-01-25",15.1712,15.3573,15.0249,15.3174,6793000],["1999-01-26",15.2642,15.4238,15.1844,15.3706,7216000],["1999-01-27",15.3706,15.4238,15.0515,15.1047,7356200],["1999-01-28",14.9451,15.211,14.9451,15.1047,7877200],["1999-01-29",15.0116,15.1047,14.9052,14.9451,6692800],["1999-02-01",14.9052,14.9983,14.7989,14.8122,7532600],["1999-02-02",14.759,14.8653,14.5196,14.6127,9597200],["1999-02-03",14.6792,15.0116,14.5994,14.9717,9163200],["1999-02-04",15.0116,15.0116,14.7324,14.852,6983400],["1999-02-05",14.9052,15.3041,14.852,15.2509,10223000],["1999-02-08",15.2451,15.5526,15.1782,15.5526,9520600],["1999-02-09",15.5393,15.7131,15.4456,15.4456,11292400],["1999-02-10",15.3119,15.6864,15.3119,15.5259,8769400],["1999-02-11",15.3788,15.4456,14.7636,15.0578,13309800],["1999-02-12",15.0311,15.2718,14.7235,14.8572,10850400],["1999-02-16",14.8037,14.9642,14.5095,14.67,8921800],["1999-02-17",14.7369,14.9509,14.6567,14.6834,5878200],["1999-02-18",14.7235,14.777,14.5095,14.7369,7381200],["1999-02-19",14.5497,14.7503,14.4962,14.6566,5914200],["1999-02-22",14.6299,14.7503,14.563,14.5898,6622400],["1999-02-23",14.5764,14.6968,14.4427,14.4962,6529400],["1999-02-24",14.5095,14.6433,14.3624,14.5196,6906200],["1999-02-25",14.3892,14.5095,14.2555,14.4026,6967200],["1999-02-26",14.4427,14.4694,14.202,14.2421,8317600],["1999-03-01",14.1886,14.1886,13.8676,13.9479,8718200],["1999-03-02",14.0014,14.095,13.8142,13.8676,9687400],["1999-03-03",13.8676,14.0549,13.7607,14.0549,11867600],["1999-03-04",14.0549,14.6433,14.0148,14.5096,10177000],["1999-03-05",14.8171,15.0043,14.7235,14.9107,9226200],["1999-03-08",14.9776,15.1782,14.8706,15.1782,8433800],["1999-03-09",15.1247,15.2852,14.9642,14.9642,9238200],["1999-03-10",15.2183,15.7532,15.1648,15.6864,13499000],["1999-03-11",15.8335,16.3416,15.8335,15.9939,18911600],["1999-03-12",16.248,16.248,15.78,15.8201,10858400],["1999-03-15",15.6864,15.8201,15.6462,15.7666,8114600],["1999-03-16",15.7666,15.8201,15.566,15.6462,6496200],["1999-03-17",15.673,15.9538,15.673,15.9137,8196600],["1999-03-18",15.9672,16.1277,15.9404,15.9806,9577200],["1999-03-19",16.034,16.034,15.5794,15.6329,10061000],["1999-03-22",15.6462,15.8602,15.4858,15.78,7029000],["1999-03-23",15.7933,15.8067,15.4456,15.566,7069200],["1999-03-24",15.5794,15.673,15.0846,15.1782,8151600],["1999-03-25",15.1514,15.3387,15.0846,15.2852,6058600],["1999-03-26",15.3387,15.4456,15.2183,15.3119,5076400],["1999-03-29",15.3387,15.6596,15.3387,15.6195,7158400],["1999-03-30",15.566,15.566,15.1916,15.2584,5290600],["1999-03-31",15.2584,15.352,15.0846,15.098,7513200],["1999-04-01",15.0445,15.0578,14.8572,15.0043,6266600],["1999-04-05",15.0578,15.5125,14.991,15.4456,7329000],["1999-04-06",15.459,15.5927,15.4189,15.5526,6489800],["1999-04-07",15.5526,15.673,15.4189,15.6596,7466400],["1999-04-08",15.7131,15.9672,15.6061,15.887,7702200],["1999-04-09",15.8468,16.0341,15.6997,15.9806,5575400],["1999-04-12",15.9806,16.2346,15.8335,16.141,6225600],["1999-04-13",16.0474,16.2079,15.9538,16.0875,6449800],["1999-04-14",16.0608,16.1009,15.8736,15.8736,7884000],["1999-04-15",15.8869,16.7696,15.8869,16.5957,11184200],["1999-04-16",16.6091,17.1173,16.5422,17.1039,11247400],["1999-04-19",17.2777,17.8661,17.2109,17.5987,17344400],["1999-04-20",17.5184,17.5184,17.1975,17.2777,11310000],["1999-04-21",17.251,17.251,16.5155,16.7829,10838400],["1999-04-22",16.7696,16.9568,16.3951,16.8899,9641400],["1999-04-23",16.8899,16.93,16.5556,16.7562,6708800],["1999-04-26",16.7562,16.7562,16.4219,16.6225,5153600],["1999-04-27",16.6626,16.8899,16.5957,16.7428,8742000],["1999-04-28",16.9033,17.6522,16.8097,17.4382,11574600],["1999-04-29",17.4917,18.2406,17.251,18.0801,15275600],["1999-04-30",18.0266,18.0266,17.5853,17.7725,16130200],["1999-05-03",17.7591,18.508,17.6655,18.4144,12121000],["1999-05-04",18.5348,18.6685,18.401,18.4947,14665000],["1999-05-05",18.4813,18.4813,17.9999,18.147,9550200],["1999-05-06",17.9464,18.0935,17.4649,17.6254,8099400],["1999-05-07",17.6254,17.7993,17.4382,17.7458,7212800],["1999-05-10",17.6323,17.9818,17.6189,17.713,6602400],["1999-05-11",17.7533,17.7667,17.4845,17.5517,6898000],["1999-05-12",17.3098,17.3098,16.7722,17.0007,11380800],["1999-05-13",17.0544,17.2292,17.0544,17.0679,9910400],["1999-05-14",17.0276,17.1888,16.826,16.9335,7627400],["1999-05-17",16.9066,17.041,16.8394,16.9873,7512200],["1999-05-18",17.0141,17.0141,16.6782,16.7185,8438000],["1999-05-19",16.7991,16.9738,16.7185,16.9201,6435800],["1999-05-20",16.9335,17.2157,16.826,17.2023,9082200],["1999-05-21",17.2292,17.8474,17.1217,17.7936,11896600],["1999-05-24",17.7936,17.9818,16.9873,17.1216,8239200],["1999-05-25",17.1217,17.6995,17.1217,17.2426,8918400],["1999-05-26",17.2964,17.7936,17.2292,17.6189,9048200],["1999-05-27",17.6055,17.6055,16.9066,16.947,8746600],["1999-05-28",16.9604,17.1754,16.7722,17.1754,8057800],["1999-06-01",17.1216,17.1216,16.6244,16.9335,6523000],["1999-06-02",17.041,17.4039,17.041,17.256,6827400],["1999-06-03",17.3098,17.4711,16.9604,17.1888,5971600],["1999-06-04",17.2292,17.3636,16.9604,17.3501,6284200],["1999-06-07",17.2964,17.4039,17.2023,17.3904,4972800],["1999-06-08",17.3367,17.3904,17.041,17.162,7050400],["1999-06-09",17.1351,17.3098,16.9738,17.2292,5981800],["1999-06-10",17.1485,17.2829,17.0007,17.1216,7254600],["1999-06-11",17.1754,17.2695,16.9201,16.9738,5855800],["1999-06-14",16.9738,17.5517,16.9738,17.4442,6270800],["1999-06-15",17.4173,17.9415,17.377,17.6592,7386600],["1999-06-16",17.8205,17.8474,17.2695,17.3232,6311600],["1999-06-17",17.3501,17.4845,17.2023,17.4711,3763400],["1999-06-18",17.377,17.6592,17.2426,17.2829,10389600],["1999-06-21",17.0813,17.1754,16.6378,16.826,6741000],["1999-06-22",16.611,16.7454,16.5169,16.5572,7914800],["1999-06-23",16.6782,16.8797,16.6782,16.7991,8979000],["1999-06-24",16.7857,16.826,16.3019,16.4497,7235400],["1999-06-25",16.3959,16.5169,16.3153,16.3825,6933800],["1999-06-28",16.4094,16.4497,16.1003,16.1406,7998200],["1999-06-29",16.2212,16.5841,16.1137,16.5572,8679200],["1999-06-30",16.6513,16.7991,16.5438,16.5841,11209200],["1999-07-01",16.5841,16.9335,16.5572,16.8663,8227400],["1999-07-02",16.9873,17.1217,16.7454,17.0948,5073000],["1999-07-06",17.0813,17.2695,17.0545,17.2157,7400600],["1999-07-07",17.256,17.3232,16.8797,17.2964,7080800],["1999-07-08",17.3367,17.5517,17.1082,17.1216,8771200],["1999-07-09",17.0679,17.1754,16.9335,17.0813,5974000],["1999-07-12",17.1351,17.1754,17.0007,17.0813,4997800],["1999-07-13",16.9201,17.0545,16.7991,16.8663,6182600],["1999-07-14",16.8932,16.9738,16.826,16.8663,5132600],["1999-07-15",16.9066,17.041,16.8663,16.9738,6594600],["1999-07-16",16.9873,17.0813,16.7454,17.0545,6795000],["1999-07-19",16.9066,17.0141,16.7857,16.947,5783000],["1999-07-20",16.9604,16.9873,16.611,16.7588,10166800],["1999-07-21",16.5438,16.9066,16.3959,16.7991,9856600],["1999-07-22",16.7722,16.826,16.1943,16.8126,8492200],["1999-07-23",16.8125,17.0276,16.7185,17.0141,6163600],["1999-07-26",17.0007,17.3367,16.7319,16.7722,7528600],["1999-07-27",16.8394,16.9066,16.5841,16.6782,6309800],["1999-07-28",16.6378,17.1485,16.5841,16.9738,6769600],["1999-07-29",16.7991,16.8529,16.6513,16.7454,7377000],["1999-07-30",16.9469,17.1888,16.8663,17.0679,8985600],["1999-08-02",17.1485,17.1485,16.6916,16.7454,6163600],["1999-08-03",16.7722,16.947,16.6244,16.947,5835000],["1999-08-04",16.9469,17.2829,16.8663,17.1754,8378600],["1999-08-05",17.2829,17.6727,17.2023,17.6727,10198800],["1999-08-06",17.5786,17.592,17.162,17.2829,6614800],["1999-08-09",17.3232,17.4173,17.1888,17.2829,5479000],["1999-08-10",17.3367,17.5517,17.2829,17.4576,10843800],["1999-08-11",17.4787,17.7489,17.3977,17.7083,10627600],["1999-08-12",17.7218,17.7759,17.5327,17.6813,7202200],["1999-08-13",17.7354,17.7624,17.4922,17.6273,6442000],["1999-08-16",17.5733,17.6273,17.3571,17.6273,7806800],["1999-08-17",17.6408,17.7218,17.4922,17.6813,7523600],["1999-08-18",17.6273,17.8704,17.5327,17.8434,7845400],["1999-08-19",17.5868,17.8569,17.5597,17.6813,5937600],["1999-08-20",17.7759,17.8569,17.5733,17.8434,6905800],["1999-08-23",17.8569,17.9245,17.7218,17.8974,5636600],["1999-08-24",17.8029,17.8434,17.4652,17.6408,6263400],["1999-08-25",17.7488,17.8299,17.5057,17.7759,6964400],["1999-08-26",17.6408,17.7083,17.2896,17.3571,8633800],["1999-08-27",17.3977,17.4922,17.1005,17.141,4980600],["1999-08-30",17.141,17.2356,16.8168,16.8168,4915000],["1999-08-31",16.8709,17.2626,16.8574,17.0465,7733000],["1999-09-01",17.0735,17.114,16.8844,16.9249,6976400],["1999-09-02",16.8303,16.9654,16.5872,16.7493,7363400],["1999-09-03",16.8033,17.1275,16.7763,17.087,6337200],["1999-09-07",17.087,17.2896,16.9924,17.1815,6534400],["1999-09-08",17.1275,17.5733,17.1275,17.5462,7100200],["1999-09-09",17.6273,17.938,17.5462,17.5598,9825400],["1999-09-10",17.6138,17.6678,17.3571,17.3842,5900200],["1999-09-13",17.2356,17.3166,16.9654,16.9924,7168600],["1999-09-14",16.9384,17.3436,16.9249,17.114,7042600],["1999-09-15",17.114,17.114,16.6007,16.6953,9937400],["1999-09-16",16.7223,16.8574,16.5062,16.7898,6518800],["1999-09-17",16.9384,17.3301,16.8303,17.2626,10120600],["1999-09-20",17.2896,17.2896,16.8168,16.8979,5073400],["1999-09-21",16.7493,16.8303,16.4386,16.5872,7053200],["1999-09-22",16.6007,16.7358,16.2901,16.2901,9882400],["1999-09-23",16.3981,16.7358,16.0604,16.1685,9489600],["1999-09-24",16.0469,16.2225,15.9388,16.1685,8801600],["1999-09-27",16.155,16.4386,16.0739,16.236,6514800],["1999-09-28",16.1145,16.182,15.5877,16.1415,11376200],["1999-09-29",16.4792,16.5197,16.128,16.155,7655600],["1999-09-30",16.2495,16.4792,16.1415,16.4251,8757800],["1999-10-01",16.4116,16.4521,16.1145,16.128,7635000],["1999-10-04",16.1009,16.1955,15.5877,15.7768,12483000],["1999-10-05",15.7227,15.8578,15.3986,15.6012,8474800],["1999-10-06",15.5877,15.9929,15.4796,15.9929,13190600],["1999-10-07",15.9524,15.9524,15.6957,15.8038,6096200],["1999-10-08",15.6957,15.8443,15.5741,15.7227,6759000],["1999-10-11",15.7227,15.9253,15.6687,15.8578,6009400],["1999-10-12",15.8713,16.0199,15.7903,15.8443,6921200],["1999-10-13",16.0199,16.0469,15.8578,15.9118,9806000],["1999-10-14",15.8308,16.155,15.7497,16.0739,8758000],["1999-10-15",16.0604,16.0604,15.5606,15.5606,9256400],["1999-10-18",15.6147,15.8173,15.4526,15.7768,6336000],["1999-10-19",15.9659,15.9929,15.7633,15.8713,5789800],["1999-10-20",15.9659,16.5602,15.8983,16.5332,10553800],["1999-10-21",16.3171,16.5062,16.2225,16.4386,7574800],["1999-10-22",16.6142,16.6277,16.3981,16.6142,5929000],["1999-10-25",16.3711,16.4521,15.9388,15.9929,6792800],["1999-10-26",15.7768,15.8578,15.4931,15.5741,11704800],["1999-10-27",15.5877,15.7498,15.4526,15.5066,9068800],["1999-10-28",15.7227,15.9794,15.6417,15.8038,9133200],["1999-10-29",15.9118,16.101,15.7092,16.0064,8455600],["1999-11-01",16.0064,16.209,15.8983,16.155,6788600],["1999-11-02",16.0739,16.2495,15.9794,16.0199,5900200],["1999-11-03",16.128,16.128,15.6822,15.7768,7477200],["1999-11-04",15.9254,15.9794,15.6687,15.7768,7272000],["1999-11-05",15.7768,15.7768,15.1419,15.2635,14346600],["1999-11-08",15.3445,16.1685,15.3445,16.0604,11023600],["1999-11-09",16.292,16.3871,16.1697,16.3735,6332000],["1999-11-10",16.4414,16.5637,16.3735,16.523,8894000],["1999-11-11",16.5365,16.7132,16.3871,16.6996,7594400],["1999-11-12",16.7268,16.9442,16.6317,16.9306,6975200],["1999-11-15",16.9306,16.9714,16.8219,16.9578,7169800],["1999-11-16",17.0121,17.2159,16.7404,17.2159,8814000],["1999-11-17",17.2024,17.6643,17.1752,17.4469,14534400],["1999-11-18",17.61,17.6915,17.4333,17.6236,9179800],["1999-11-19",17.61,17.6236,17.3111,17.3246,7535800],["1999-11-22",17.3246,17.4062,17.2159,17.2941,7202600],["1999-11-23",17.3654,17.379,16.8898,16.9578,8324000],["1999-11-24",16.9306,17.3111,16.8627,17.2024,9523800],["1999-11-26",17.0665,17.1888,16.9578,16.9578,2495600],["1999-11-29",16.9306,17.2839,16.8627,17.2567,8409600],["1999-11-30",17.3926,17.4334,17.148,17.2431,11735800],["1999-12-01",17.2295,18.0176,17.2295,17.9361,12532000],["1999-12-02",18.0176,18.0176,17.6643,17.8444,10940000],["1999-12-03",17.8274,18.072,17.7459,17.9429,11316400],["1999-12-06",17.8818,18.2622,17.8274,18.235,9154400],["1999-12-07",18.2622,18.5204,18.2079,18.235,15662400],["1999-12-08",18.1807,18.3709,17.9633,18.1501,9909400],["1999-12-09",18.3437,18.8193,18.235,18.7242,12424000],["1999-12-10",18.6563,18.6563,17.9769,18.004,10557000],["1999-12-13",18.1263,18.2215,17.6236,17.9701,12359000],["1999-12-14",17.8274,18.072,17.8274,17.9089,11598000],["1999-12-15",18.0992,18.3166,18.0584,18.0584,13867400],["1999-12-16",17.773,18.4389,17.773,18.2079,11829800],["1999-12-17",18.2486,18.3166,17.8817,17.9633,21294800],["1999-12-20",18.0992,18.1943,17.61,17.8104,6932600],["1999-12-21",17.61,17.8274,17.5285,17.5556,7145200],["1999-12-22",17.5421,17.8002,17.4062,17.61,8356400],["1999-12-23",17.9225,18.2758,17.7187,18.2215,7830400],["1999-12-27",18.2486,18.303,17.6643,17.8274,7026400],["1999-12-28",17.7323,17.9497,17.5013,17.5421,8782600],["1999-12-29",17.61,17.8953,17.5828,17.6508,4378800],["1999-12-30",17.6915,17.6915,17.3382,17.4877,5481800],["1999-12-31",17.5149,17.61,17.4333,17.5149,2758600],["2000-01-03",17.2839,17.5556,16.9306,17.0257,13458200],["2000-01-04",16.8219,16.9985,16.6317,16.6996,14510800],["2000-01-05",16.9578,17.773,16.917,17.61,17485000],["2000-01-06",17.5285,18.6563,17.4333,18.5204,19461600],["2000-01-07",18.6834,18.7514,18.2622,18.466,16603800],["2000-01-10",18.303,18.3981,18.1671,18.2079,8545400],["2000-01-11",18.2079,18.534,18.1807,18.2622,8722600],["2000-01-12",18.0992,18.3437,18.004,18.1535,10314200],["2000-01-13",18.1535,18.697,18.072,18.5747,12056000],["2000-01-14",18.5883,18.5883,18.0448,18.2079,11268800],["2000-01-18",17.9904,18.5883,17.9089,18.4253,11929400],["2000-01-19",18.3166,18.6699,18.1943,18.6019,13088800],["2000-01-20",18.5204,18.534,17.9769,18.1943,9613400],["2000-01-21",18.2622,18.5204,18.1128,18.4796,14343600],["2000-01-24",18.5747,18.765,18.0448,18.3166,12459400],["2000-01-25",18.2622,18.7242,18.2215,18.2758,11921600],["2000-01-26",18.2758,18.3845,17.9769,18.1535,9298000],["2000-01-27",18.1127,18.1127,17.3382,17.61,10548400],["2000-01-28",17.3926,17.61,17.148,17.148,10361000],["2000-01-31",17.0937,18.1671,16.9306,18.0176,14612200],["2000-02-01",18.1127,18.1399,17.6915,18.0856,10665400],["2000-02-02",18.0992,18.4524,18.0992,18.2215,11562800],["2000-02-03",18.1399,18.2622,17.4062,17.9089,11610800],["2000-02-04",18.1535,18.1535,17.4062,17.5828,11436200],["2000-02-07",17.2839,17.6643,17.2839,17.5556,7101200],["2000-02-08",17.61,17.8002,17.1072,17.1616,9372000],["2000-02-09",16.7795,16.9025,16.6156,16.6702,12408200],["2000-02-10",16.6702,16.9845,16.4653,16.5882,13475600],["2000-02-11",16.6156,16.7659,15.8914,16.151,12465800],["2000-02-14",16.2876,16.8205,16.274,16.7112,9753600],["2000-02-15",16.9982,17.6131,16.9299,17.3398,10783600],["2000-02-16",17.2714,17.5721,17.1348,17.4901,10264200],["2000-02-17",17.2714,17.2714,16.9025,17.0255,11678400],["2000-02-18",16.9025,16.9162,16.3969,16.3969,13800600],["2000-02-22",16.6702,16.8205,16.2876,16.4926,10854800],["2000-02-23",16.2057,16.5746,15.987,16.315,8881600],["2000-02-24",15.8914,16.0553,15.6318,15.9187,10786400],["2000-02-25",15.864,16.2603,15.3038,15.5361,11800600],["2000-02-28",15.5224,16.4653,15.2765,16.069,11875200],["2000-02-29",16.069,16.5336,15.946,16.4653,10469200],["2000-03-01",16.4789,16.6702,16.0007,16.6292,9884600],["2000-03-02",16.6156,16.9845,16.5199,16.8342,9802200],["2000-03-03",16.7249,16.7249,16.233,16.5473,10207800],["2000-03-06",16.1783,16.3969,15.7411,15.946,10497400],["2000-03-07",15.7684,17.7087,15.7411,17.4901,22811600],["2000-03-08",16.9435,17.9273,16.9435,17.4081,19981400],["2000-03-09",17.0528,17.6131,16.9299,17.5857,10906200],["2000-03-10",17.4901,17.5311,16.6839,16.841,9430000],["2000-03-13",16.7249,17.0392,16.2603,16.5882,9467400],["2000-03-14",16.4243,17.0528,16.315,16.8888,9047600],["2000-03-15",16.8752,17.0528,16.3286,16.9982,11879800],["2000-03-16",17.0528,17.4764,16.5882,17.4354,11600800],["2000-03-17",17.3398,17.4218,16.8342,16.8615,14929200],["2000-03-20",16.6566,16.9025,16.2466,16.3696,10685600],["2000-03-21",16.5609,16.9982,16.5336,16.8342,10880600],["2000-03-22",16.8342,16.8342,16.274,16.3833,14253200],["2000-03-23",16.315,16.6292,16.2466,16.5063,10115600],["2000-03-24",16.5609,16.9572,16.5336,16.8888,8804400],["2000-03-27",16.8888,17.0938,16.5609,16.7283,9663000],["2000-03-28",16.5336,17.2715,16.5336,17.2715,8269600],["2000-03-29",17.0938,17.9137,16.9982,17.5994,20753600],["2000-03-30",17.8043,17.8863,16.9845,17.1895,13274200],["2000-03-31",17.2441,17.4764,17.0118,17.0528,12599600],["2000-04-03",16.9982,17.654,16.9845,17.5994,9955600],["2000-04-04",17.4764,18.1186,17.4764,18.0366,16389200],["2000-04-05",17.9273,18.1733,17.3808,17.4354,13026800],["2000-04-06",17.613,17.9273,17.5037,17.8727,8265200],["2000-04-07",17.7087,17.7907,17.2851,17.3944,7825600],["2000-04-10",17.2714,17.4081,17.0801,17.1075,9092400],["2000-04-11",17.2578,17.695,17.2031,17.3534,10666400],["2000-04-12",17.4901,17.818,17.4217,17.4764,8594400],["2000-04-13",17.4764,17.7087,17.2304,17.4901,8909400],["2000-04-14",17.4491,17.8727,17.0528,17.2168,11848200],["2000-04-17",17.1895,17.3534,16.4243,16.5063,16206400],["2000-04-18",16.6156,16.7932,16.397,16.6566,12060000],["2000-04-19",16.6702,17.1485,16.6156,16.9298,12100000],["2000-04-20",16.9299,17.2715,16.8479,17.2715,8058000],["2000-04-24",17.1895,17.7087,16.8752,17.4627,8909200],["2000-04-25",17.5447,17.818,17.5174,17.7087,11704600],["2000-04-26",17.7087,17.7087,17.3398,17.5174,8418000],["2000-04-27",17.4081,17.695,17.1895,17.6404,9662200],["2000-04-28",17.5857,17.5857,16.9845,16.9845,9728400],["2000-05-01",17.1211,17.2851,16.9845,17.0528,8859400],["2000-05-02",17.0938,17.3944,17.0528,17.1075,8087200],["2000-05-03",17.1348,17.1485,16.8342,16.9435,7065200],["2000-05-04",17.0528,17.4218,17.0118,17.3808,10089400],["2000-05-05",17.2168,17.4901,17.2031,17.4901,7078400],["2000-05-08",17.4628,17.6541,17.3534,17.5857,7376600],["2000-05-09",17.5994,17.6814,17.2168,17.3671,8383600],["2000-05-10",17.4218,17.9547,17.4081,17.818,11366400],["2000-05-11",17.9834,18.3269,17.9147,18.2307,10974400],["2000-05-12",18.1208,18.1758,17.9559,18.0315,7968600],["2000-05-15",18.0109,18.4368,17.9697,18.3818,8905800],["2000-05-16",18.2994,18.3956,18.0796,18.2994,8719000],["2000-05-17",18.0246,18.1345,17.6949,17.8873,11096200],["2000-05-18",17.9147,18.1071,17.7911,17.9044,7159000],["2000-05-19",17.6262,18.0521,17.5713,17.9697,8433000],["2000-05-22",18.1071,18.4505,18.0796,18.3131,9678000],["2000-05-23",18.3406,18.3681,17.9422,18.2445,8577400],["2000-05-24",18.2032,18.3406,18.0384,18.2307,9207800],["2000-05-25",18.1071,18.1483,17.7361,17.901,8616200],["2000-05-26",17.9559,18.2719,17.9285,18.1071,5940200],["2000-05-30",18.0246,18.3818,17.9834,18.3544,10202600],["2000-05-31",18.2444,18.4368,18.0933,18.3131,9847400],["2000-06-01",18.3681,18.3681,17.7773,18.2307,11889800],["2000-06-02",17.8186,18.0109,17.2828,17.4064,18607400],["2000-06-05",17.3652,17.5301,17.3652,17.4339,8654600],["2000-06-06",17.3652,18.1345,17.3103,18.0933,12141000],["2000-06-07",18.0246,18.1208,17.7773,17.8323,9557800],["2000-06-08",17.6125,17.7224,17.5713,17.5988,10672600],["2000-06-09",17.585,17.7087,17.3927,17.4064,9388000],["2000-06-12",17.5575,17.9559,17.5575,17.7499,11281200],["2000-06-13",17.8598,18.0246,17.8048,17.846,7572800],["2000-06-14",18.0109,18.4093,17.9697,18.162,11066400],["2000-06-15",18.1345,18.3544,17.9697,18.1208,11316600],["2000-06-16",18.162,18.5467,18.162,18.5467,19652200],["2000-06-19",18.4505,18.5192,18.1345,18.478,9028800],["2000-06-20",18.1345,18.3269,17.9697,18.2994,8802400],["2000-06-21",18.0246,18.5604,17.9834,18.454,9380800],["2000-06-22",18.5467,18.6291,18.0246,18.1758,9388800],["2000-06-23",18.3269,18.4093,18.1757,18.2719,5766200],["2000-06-26",18.2994,18.5055,18.1895,18.3234,6336400],["2000-06-27",18.3406,18.3818,18.0109,18.0384,8157400],["2000-06-28",18.0384,18.162,17.9285,18.0521,7350000],["2000-06-29",17.9285,18.0246,17.8048,17.8495,9433000],["2000-06-30",17.7361,17.7911,17.0767,17.2553,19917400],["2000-07-03",17.324,17.5301,17.3102,17.4854,8588800],["2000-07-05",17.3515,17.3515,16.8294,16.9118,13742200],["2000-07-06",17.0904,17.4476,17.0492,17.1866,10957400],["2000-07-07",17.2828,17.4476,17.1454,17.2587,9278200],["2000-07-10",17.2553,17.4064,17.1454,17.1729,6433000],["2000-07-11",17.1729,17.7499,17.1729,17.7086,8869800],["2000-07-12",17.6537,17.6949,17.2793,17.2793,7552400],["2000-07-13",17.2553,17.2828,17.008,17.1454,7903800],["2000-07-14",17.0217,17.1179,16.8019,17.0492,9968400],["2000-07-17",17.5713,17.5713,17.0904,17.3102,10937800],["2000-07-18",17.1591,17.3515,17.0355,17.1866,12308800],["2000-07-19",17.2828,17.4339,17.1729,17.2965,8619600],["2000-07-20",17.269,17.4751,17.1454,17.1729,7792600],["2000-07-21",17.2965,17.3102,16.8981,16.953,8356400],["2000-07-24",16.9256,16.9943,16.6783,16.9805,8316000],["2000-07-25",16.9256,17.0355,16.5134,16.5684,11011400],["2000-07-26",16.7745,16.8981,16.6508,16.747,17256400],["2000-07-27",16.9256,17.8048,16.9256,17.6949,16787800],["2000-07-28",17.5987,17.7911,17.5026,17.585,7987200],["2000-07-31",17.5988,17.8323,17.4064,17.6262,11640600],["2000-08-01",17.7911,17.9285,17.5301,17.585,12354600],["2000-08-02",17.901,18.2719,17.8598,18.217,16508800],["2000-08-03",18.1895,18.3681,17.8048,17.901,9905800],["2000-08-04",17.8598,18.0521,17.5713,17.9594,8025400],["2000-08-07",17.7773,17.901,17.7361,17.7808,7346600],["2000-08-08",17.7774,17.846,17.6674,17.7602,6273800],["2000-08-09",17.9422,18.0796,17.8186,17.8186,9477200],["2000-08-10",17.902,18.1368,17.902,17.902,7043400],["2000-08-11",18.2197,18.2197,17.9296,17.9849,6114400],["2000-08-14",18.1645,18.344,18.0263,18.2473,6543400],["2000-08-15",18.344,18.4269,17.9572,17.9711,7165800],["2000-08-16",18.0539,18.2922,18.0401,18.2922,7294600],["2000-08-17",18.2888,18.565,18.2888,18.5236,8351400],["2000-08-18",18.3855,18.496,18.1783,18.3268,8297800],["2000-08-21",18.344,18.5098,18.2888,18.4545,5152000],["2000-08-22",18.5236,18.565,18.344,18.3716,6467200],["2000-08-23",18.5098,18.7308,18.5098,18.6755,9290600],["2000-08-24",18.4269,18.4269,18.2335,18.3302,11205000],["2000-08-25",18.344,18.496,18.2197,18.3302,6401800],["2000-08-28",18.275,18.5236,18.2473,18.3026,5888000],["2000-08-29",18.3026,18.344,18.1783,18.237,6416800],["2000-08-30",18.1921,18.2059,17.9434,17.9814,7704000],["2000-08-31",18.0677,18.1783,17.9849,18.0436,7730800],["2000-09-01",18.123,18.3164,18.0678,18.2335,8084800],["2000-09-05",18.3716,18.4545,18.2473,18.4269,11928200],["2000-09-06",18.4683,18.5788,18.344,18.344,11893200],["2000-09-07",18.4545,18.6065,18.4545,18.5098,7297400],["2000-09-08",18.3578,18.4545,18.1783,18.4545,9289800],["2000-09-11",18.4545,18.8965,18.4407,18.7826,14298600],["2000-09-12",18.9518,19.1037,18.7308,18.9518,15139400],["2000-09-13",18.9656,18.9656,18.8413,18.9656,10436800],["2000-09-14",18.9104,18.938,18.7446,18.8447,8708800],["2000-09-15",19.2004,19.8635,19.1452,19.4491,24841200],["2000-09-18",19.6977,20.0569,19.6701,19.8117,17314600],["2000-09-19",19.6839,19.7253,19.4215,19.4491,12280600],["2000-09-20",19.4905,19.7668,19.1037,19.1176,17358800],["2000-09-21",19.0623,19.2004,18.9104,19.0761,15926600],["2000-09-22",19.0761,19.1728,18.7584,19.1176,18019600],["2000-09-25",18.9794,19.0209,18.6341,18.976,16944000],["2000-09-26",19.0071,19.4076,19.0071,19.1452,11535000],["2000-09-27",19.1728,19.7806,19.159,19.7253,11929400],["2000-09-28",19.7392,19.8635,19.5734,19.7012,17244400],["2000-09-29",19.8082,19.8773,19.6701,19.6943,12960400],["2000-10-02",19.753,20.2641,19.753,20.2088,12705000],["2000-10-03",20.0983,20.2503,20.0016,20.0707,10045000],["2000-10-04",19.9325,19.9602,19.6148,19.7253,13748600],["2000-10-05",19.5872,19.8359,19.4353,19.7115,11162600],["2000-10-06",19.8773,20.1812,19.6839,19.7668,10405600],["2000-10-09",19.7668,20.2364,19.7254,20.1398,10663800],["2000-10-10",20.2641,20.7337,20.2226,20.6232,14807800],["2000-10-11",20.7613,21.0929,20.637,20.7199,20725800],["2000-10-12",20.5541,20.9685,20.5403,20.8028,19561000],["2000-10-13",20.5956,20.6508,19.7944,20.0016,17011200],["2000-10-16",20.0016,20.0016,19.3248,19.4076,13969400],["2000-10-17",19.6425,19.8359,19.2971,19.4076,12933000],["2000-10-18",19.6701,19.822,19.1037,19.1314,12507200],["2000-10-19",19.0899,19.4905,18.9656,19.1176,12546200],["2000-10-20",19.0761,19.5458,19.0761,19.5458,10662800],["2000-10-23",19.532,19.7115,19.2557,19.6839,11157400],["2000-10-24",19.8911,19.9464,19.1176,19.1728,12749800],["2000-10-25",19.5596,19.5596,19.2281,19.2695,10830400],["2000-10-26",19.4905,19.6563,19.3524,19.3938,10378000],["2000-10-27",19.1176,19.38,19.0623,19.3524,7943000],["2000-10-30",19.3524,19.8497,19.3524,19.7668,10710000],["2000-10-31",19.7668,19.8635,19.3524,19.7115,10070000],["2000-11-01",19.8773,20.3469,19.8773,20.3469,14385000],["2000-11-02",20.0983,20.1121,19.4767,19.4905,14968600],["2000-11-03",19.4491,19.6563,19.3109,19.3386,10272200],["2000-11-06",19.3938,19.7115,19.1866,19.601,9351000],["2000-11-07",19.6563,19.974,19.5872,19.6701,8632600],["2000-11-08",19.6701,20.1259,19.6701,20.043,10074000],["2000-11-09",20.1824,20.2657,19.5855,19.9603,10646400],["2000-11-10",19.9603,20.1408,19.8909,19.8909,7998000],["2000-11-13",19.9048,20.2518,19.6133,19.9742,9167400],["2000-11-14",19.9326,20.1408,19.8215,19.9603,8370600],["2000-11-15",20.1547,20.2935,19.9603,20.0714,8934800],["2000-11-16",20.0575,20.3629,19.9742,20.1408,8971400],["2000-11-17",20.1408,20.2102,19.9464,20.0575,9948000],["2000-11-20",20.113,20.4184,20.113,20.2935,7809200],["2000-11-21",20.2518,20.9597,20.2518,20.6821,12768000],["2000-11-22",20.5433,20.9597,20.46,20.932,11543400],["2000-11-24",20.8903,21.0291,20.8626,20.9736,5131800],["2000-11-27",20.7654,20.8764,20.5988,20.6821,9067200],["2000-11-28",20.5572,20.9459,20.5017,20.6682,10078200],["2000-11-29",20.4739,20.4739,19.6966,19.7521,16306000],["2000-11-30",19.877,19.9881,19.2246,19.5439,14645600],["2000-12-01",19.53,19.8632,19.53,19.7244,12051800],["2000-12-04",19.7243,20.2102,19.7105,20.1408,8971400],["2000-12-05",20.0436,20.2935,19.4884,19.6272,11625600],["2000-12-06",19.3496,19.5439,19.0303,19.1552,17449000],["2000-12-07",19.2108,19.8215,19.2108,19.5439,12825200],["2000-12-08",19.5578,19.8354,19.2802,19.6549,10086000],["2000-12-11",19.6688,19.6966,19.0164,19.0442,14654000],["2000-12-12",19.3635,19.4051,19.0858,19.2246,11527800],["2000-12-13",19.2663,19.6133,19.2663,19.4745,11973200],["2000-12-14",19.2663,19.3635,18.9054,18.9887,14218400],["2000-12-15",18.7666,19.2108,18.6833,18.6833,26030000],["2000-12-18",18.7111,19.2941,18.6694,19.183,12784200],["2000-12-19",19.1275,19.6549,19.1275,19.3635,12678600],["2000-12-20",19.3773,19.4329,18.9054,18.9193,11915200],["2000-12-21",18.8776,19.2663,18.8221,18.8221,12695400],["2000-12-22",18.8499,19.3079,18.7943,19.2802,8543200],["2000-12-26",19.2802,19.7243,19.2802,19.6688,5580600],["2000-12-27",19.7244,19.8354,19.3635,19.4884,10437800],["2000-12-28",19.4606,19.4884,19.2385,19.2941,10854600],["2000-12-29",19.3218,19.5439,19.0997,19.3079,9564000],["2001-01-02",19.2524,19.8493,19.2108,19.7938,13101200],["2001-01-03",19.7937,19.9326,18.9332,18.9332,20818000],["2001-01-04",19.0164,19.0442,18.1975,18.4057,24566800],["2001-01-05",18.4057,18.8915,18.3918,18.489,18777800],["2001-01-08",18.5445,18.6972,18.3779,18.4057,11058800],["2001-01-09",18.3502,18.3502,18.0864,18.2114,11523600],["2001-01-10",18.2669,18.3085,17.8644,17.9893,20620600],["2001-01-11",18.1281,18.4057,18.0726,18.1558,10989200],["2001-01-12",18.1558,18.4335,17.9754,18.3918,11894600],["2001-01-16",18.1836,18.3085,17.8921,18.1697,15606600],["2001-01-17",18.0032,18.0864,17.6839,17.8227,14723400],["2001-01-18",17.8921,17.906,17.5451,17.5729,17205000],["2001-01-19",17.5173,17.7394,17.4757,17.6423,20292200],["2001-01-22",17.7117,17.906,17.6006,17.8227,13861600],["2001-01-23",17.8782,18.1975,17.7949,18.1697,11131600],["2001-01-24",18.2669,18.3224,17.9893,18.1281,12859800],["2001-01-25",18.2808,18.3918,18.2114,18.3224,13595000],["2001-01-26",18.3224,18.3363,17.9199,17.9893,11860000],["2001-01-29",17.7783,18.0337,17.6983,17.8116,10545800],["2001-01-30",18.1003,18.3113,17.8116,18.2069,9700400],["2001-01-31",18.3779,18.7399,18.3779,18.6889,17017600],["2001-02-01",18.6889,18.6889,18.389,18.5423,9116600],["2001-02-02",18.6111,18.7666,18.4112,18.4312,10397600],["2001-02-05",18.489,18.8998,18.489,18.8332,10757400],["2001-02-06",18.8665,18.8688,18.5667,18.7311,10953000],["2001-02-07",18.865,19.0101,18.711,18.8338,11624800],["2001-02-08",18.9208,19.0659,18.7534,18.865,9898800],["2001-02-09",18.9208,19.345,18.9208,19.1686,10768000],["2001-02-12",19.1686,19.2557,19.0592,19.1463,8320200],["2001-02-13",18.9655,19.0548,18.8427,18.9298,9300800],["2001-02-14",18.7422,18.9655,18.6418,18.7378,13480200],["2001-02-15",18.5748,18.6194,18.2064,18.4185,13022400],["2001-02-16",18.5748,18.9186,18.5301,18.7578,13480000],["2001-02-20",18.6641,18.8405,18.452,18.7087,7721600],["2001-02-21",18.932,19.0213,18.6418,18.6462,8660400],["2001-02-22",18.7534,18.865,18.6417,18.8003,9965000],["2001-02-23",18.7534,18.8003,18.4765,18.6418,10157800],["2001-02-26",18.4966,18.7534,18.452,18.7087,9690400],["2001-02-27",18.731,18.7757,18.2845,18.3738,13944600],["2001-02-28",18.4185,18.5212,18.0613,18.0948,11591200],["2001-03-01",18.039,18.4185,18.0323,18.1729,12507400],["2001-03-02",18.4631,18.7243,18.347,18.577,10093800],["2001-03-05",18.519,18.8427,18.5011,18.7199,10030200],["2001-03-06",18.7757,18.8204,18.5748,18.6641,9572400],["2001-03-07",18.7757,18.8315,18.6217,18.8003,10331400],["2001-03-08",18.8003,19.1664,18.7556,19.1664,11167600],["2001-03-09",19.1106,19.3093,19.0347,19.1977,10905800],["2001-03-12",19.1977,19.1977,18.6976,18.6998,11102000],["2001-03-13",18.5748,18.6485,18.414,18.5971,11603600],["2001-03-14",18.3739,18.5301,18.2957,18.4498,11598800],["2001-03-15",18.6976,18.6976,18.1841,18.519,13140200],["2001-03-16",18.2734,18.5078,18.2354,18.2399,21222200],["2001-03-19",18.1729,18.4944,18.1394,18.1417,11753000],["2001-03-20",18.1506,18.4565,17.9965,18.0077,11128800],["2001-03-21",17.9564,18.1372,17.7666,17.8179,11964800],["2001-03-22",17.8046,17.8715,16.7887,17.3469,18738000],["2001-03-23",17.1348,17.4027,17.0812,17.1683,17656800],["2001-03-26",17.4116,17.5791,17.367,17.4697,14797200],["2001-03-27",17.7041,18.1059,17.6527,18.0032,14715800],["2001-03-28",17.7934,17.8604,17.3692,17.559,11226800],["2001-03-29",17.3915,17.5701,17.2799,17.4786,9389000],["2001-03-30",17.6483,18.0836,17.6371,18.0836,13186600],["2001-04-02",18.0836,18.1506,17.6505,17.7711,13300400],["2001-04-03",17.7041,17.7376,17.1906,17.3915,14200800],["2001-04-04",17.3915,17.7978,17.3759,17.5701,11742600],["2001-04-05",17.838,18.0814,17.7041,18.068,11078400],["2001-04-06",18.0836,18.3292,17.6594,18.3292,12139000],["2001-04-09",18.3292,18.5391,18.289,18.4207,11913800],["2001-04-10",18.6417,18.8628,18.5301,18.7534,12221600],["2001-04-11",18.5413,18.5748,18.2176,18.2935,14246800],["2001-04-12",18.2957,18.4989,18.1975,18.3069,10998400],["2001-04-16",18.3337,18.8829,18.3337,18.8762,11912600],["2001-04-17",18.6418,18.9298,18.6418,18.9119,14030600],["2001-04-18",18.9097,19.0682,18.6886,19.0057,16537800],["2001-04-19",18.8762,19.0213,18.6842,18.8538,13994000],["2001-04-20",18.8204,19.0637,18.8204,19.0146,12165800],["2001-04-23",19.1887,19.6531,19.1776,19.6464,16205800],["2001-04-24",19.6464,19.8697,19.4678,19.5325,14400800],["2001-04-25",19.6464,20.055,19.5794,19.8897,15461200],["2001-04-26",19.9366,19.9924,19.7692,19.8362,13923000],["2001-04-27",19.892,19.9277,19.691,19.883,9939800],["2001-04-30",19.8473,20.0661,19.7692,19.7803,15066600],["2001-05-01",19.825,19.8786,19.6799,19.825,9711600],["2001-05-02",19.5683,19.5705,19.2579,19.3115,16951600],["2001-05-03",19.3115,19.3785,19.0771,19.2222,13183800],["2001-05-04",19.2244,19.5995,19.2244,19.5459,9690000],["2001-05-07",19.5459,19.8295,19.479,19.6888,10081400],["2001-05-08",19.6687,19.9031,19.5571,19.8116,11055000],["2001-05-09",19.892,20.0371,19.8451,20.0304,10886200],["2001-05-10",20.0349,20.0528,19.75,19.7657,10117200],["2001-05-11",19.7657,19.7657,19.4403,19.6625,8956400],["2001-05-14",19.7881,20.0663,19.7656,19.981,9779400],["2001-05-15",19.981,20.0887,19.889,20.0685,9016800],["2001-05-16",20.0685,20.1919,19.9765,20.0798,16337000],["2001-05-17",20.0012,20.0035,19.8038,19.907,11597600],["2001-05-18",19.9564,20.248,19.9227,20.2368,14289200],["2001-05-21",20.2929,20.3378,19.9048,19.9115,12277800],["2001-05-22",19.9227,19.9721,19.8509,19.9249,11800600],["2001-05-23",19.9249,19.9249,19.5144,19.5794,12371000],["2001-05-24",19.7096,19.7791,19.5862,19.7275,8676800],["2001-05-25",19.6827,19.8958,19.6782,19.7657,9276600],["2001-05-29",19.9451,20.0169,19.6983,19.6983,12247200],["2001-05-30",19.833,20.1919,19.741,19.9384,16315800],["2001-05-31",19.8105,20.0439,19.8105,19.9115,11855800],["2001-06-01",19.9676,19.99,19.7814,19.9564,7832400],["2001-06-04",20.1471,20.3826,20.1269,20.3781,9830600],["2001-06-05",20.3781,20.5666,20.1538,20.5397,12484800],["2001-06-06",20.3153,20.3602,20.0169,20.0573,15883600],["2001-06-07",20.1134,20.1874,19.9564,20.008,12797600],["2001-06-08",19.9676,20.0842,19.8307,20.0551,8796400],["2001-06-11",20.0797,20.3041,20.0349,20.1246,10153000],["2001-06-12",20.2996,20.2996,20.0596,20.2189,10999400],["2001-06-13",20.2749,20.3535,20.0798,20.1874,8818600],["2001-06-14",19.9676,20.1471,19.8666,19.9339,9028000],["2001-06-15",19.9227,20.2547,19.9115,19.9451,22961200],["2001-06-18",20.0214,20.0214,19.8195,19.8599,9187600],["2001-06-19",19.916,19.9451,19.7589,19.8307,8804800],["2001-06-20",19.7252,20.0057,19.6803,19.6871,12691800],["2001-06-21",19.6803,19.8397,19.4582,19.8397,14991800],["2001-06-22",19.8599,19.9766,19.714,19.9519,11417800],["2001-06-25",19.7521,20.0012,19.7521,19.8644,10308200],["2001-06-26",19.8374,19.9721,19.8329,19.8733,10318400],["2001-06-27",19.7589,19.7813,19.5704,19.5726,11581600],["2001-06-28",19.3774,19.53,19.3348,19.4829,15586800],["2001-06-29",19.4829,19.7275,19.4223,19.6018,15372000],["2001-07-02",19.8038,19.9272,19.6242,19.6803,11477400],["2001-07-03",19.6691,19.6691,19.4918,19.5996,6655000],["2001-07-05",19.6355,19.7903,19.4918,19.5233,10128400],["2001-07-06",19.6579,19.7028,19.3662,19.4784,9679400],["2001-07-09",19.5345,19.5345,19.3392,19.4604,9224600],["2001-07-10",19.4111,19.4402,19.2428,19.245,10404600],["2001-07-11",19.1867,19.245,18.8613,19.0632,13727600],["2001-07-12",18.8837,19.2809,18.8725,19.1754,9642400],["2001-07-13",19.1754,19.5188,19.1485,19.2944,9135800],["2001-07-16",19.3325,19.521,19.2001,19.2966,9728200],["2001-07-17",19.3482,19.4313,19.0632,19.1418,11735400],["2001-07-18",18.9622,19.0183,18.7266,18.9061,18791200],["2001-07-19",19.3886,19.5457,19.1193,19.3348,11467400],["2001-07-20",19.3662,19.5681,19.3662,19.4604,11197100],["2001-07-23",19.5233,19.622,18.9174,19.0745,9599700],["2001-07-24",19.0655,19.0655,18.1858,18.3878,14718900],["2001-07-25",18.5808,19.0296,18.4686,18.9084,11584800],["2001-07-26",18.5359,19.1866,18.5314,19.1732,10422700],["2001-07-27",19.0969,19.2764,18.7872,19.1777,8373800],["2001-07-30",19.0296,19.1642,18.9219,19.0341,6948900],["2001-07-31",18.9398,19.2495,18.7378,18.7423,11069300],["2001-08-01",19.052,19.07,18.6301,18.6705,8070600],["2001-08-02",18.6346,18.8052,18.5763,18.7289,8630400],["2001-08-03",18.8052,18.8141,18.3115,18.5179,8845300],["2001-08-06",18.5179,18.5583,18.2801,18.3339,8385200],["2001-08-07",18.4012,18.5808,18.3474,18.5718,8982400],["2001-08-08",18.7378,18.8276,18.3967,18.5134,9474300],["2001-08-09",18.4141,18.6127,18.3239,18.4818,8303300],["2001-08-10",18.6398,18.8655,18.3916,18.6624,8975300],["2001-08-13",18.6849,18.861,18.6218,18.6849,6982100],["2001-08-14",18.712,18.8203,18.4232,18.5721,8049700],["2001-08-15",18.7301,18.888,18.5044,18.7301,9303000],["2001-08-16",18.6624,18.7933,18.4412,18.6353,7555000],["2001-08-17",18.6353,18.6353,18.1343,18.2652,8613200],["2001-08-20",18.2426,18.4457,18.2111,18.3916,9529300],["2001-08-21",18.4367,18.5044,18.0756,18.2291,7801500],["2001-08-22",18.4367,18.6172,18.3329,18.3735,9659400],["2001-08-23",18.2833,18.6127,18.2833,18.4548,7192000],["2001-08-24",18.5676,18.8203,18.378,18.8203,6682200],["2001-08-27",18.8203,18.8519,18.5044,18.527,6147100],["2001-08-28",18.5495,18.6082,18.2787,18.2832,6595400],["2001-08-29",18.4909,18.5811,18.2246,18.2246,8114500],["2001-08-30",18.4096,18.6218,18.1208,18.1208,10675800],["2001-08-31",18.2652,18.4548,18.1027,18.1208,7608200],["2001-09-04",18.3239,18.6624,18.2833,18.3916,9245400],["2001-09-05",18.4367,18.6398,18.0982,18.6037,9563600],["2001-09-06",18.5902,18.7301,18.3239,18.4593,10297800],["2001-09-07",18.2697,18.6353,18.211,18.4593,10107800],["2001-09-10",18.369,18.6624,18.2336,18.6127,10776100],["2001-09-17",18.6127,18.7075,17.9493,18.1208,16657100],["2001-09-18",18.1208,18.1659,17.6108,17.8184,10088000],["2001-09-19",17.8184,17.8229,16.3064,17.3355,15398700],["2001-09-20",16.9022,17.0376,16.6088,16.7081,12957600],["2001-09-21",16.0221,16.7217,15.801,16.171,21352100],["2001-09-24",16.2478,16.6314,15.977,16.1846,14025500],["2001-09-25",16.0717,16.3832,15.9093,16.3741,15554700],["2001-09-26",16.5863,16.6765,16.1485,16.2523,11499000],["2001-09-27",16.5637,17.3987,16.4734,17.34,13313100],["2001-09-28",17.8274,17.8726,17.5566,17.7823,14064200],["2001-10-01",17.7146,17.9403,17.173,17.6424,10035100],["2001-10-02",17.6379,18.0486,17.4212,18.0486,10912800],["2001-10-03",17.8726,18.0756,17.6018,17.9809,12929300],["2001-10-04",17.9177,18.6353,17.8996,18.3149,12016200],["2001-10-05",18.5721,18.6353,18.035,18.3645,11435000],["2001-10-08",18.2291,18.6218,18.0621,18.4773,8799500],["2001-10-09",18.5947,18.6172,18.2246,18.5315,7209300],["2001-10-10",18.5315,19.1769,18.4593,19.0821,10453500],["2001-10-11",19.0821,19.2717,18.8519,18.9964,10752400],["2001-10-12",18.9963,19.1994,18.7346,19.0866,11408000],["2001-10-15",18.9332,19.0415,18.6895,18.7978,6662000],["2001-10-16",18.8023,18.9557,18.6488,18.8429,6859800],["2001-10-17",18.8655,19.1137,18.694,18.703,8573900],["2001-10-18",18.4141,18.6218,18.1253,18.2336,9571200],["2001-10-19",18.184,18.4593,17.8771,18.2968,11638600],["2001-10-22",18.2742,18.6579,18.1434,18.5586,7325300],["2001-10-23",18.36,18.7391,18.2607,18.4457,9007100],["2001-10-24",18.2787,18.2968,17.9538,17.9899,12944800],["2001-10-25",17.7371,18.3194,17.7371,18.3058,10624700],["2001-10-26",18.2336,18.5947,18.1885,18.5315,7607600],["2001-10-29",18.3374,18.4999,18.2697,18.36,7502300],["2001-10-30",17.9402,18.0847,17.7236,17.8094,10704400],["2001-10-31",17.8094,18.2291,17.7597,17.8049,10031200],["2001-11-01",17.8048,18.2923,17.6243,18.2742,9657100],["2001-11-02",17.9628,18.0215,17.7687,17.9448,6733400],["2001-11-05",18.0531,18.0937,17.6018,17.7778,11013900],["2001-11-06",17.5341,17.8229,17.2678,17.8139,11956600],["2001-11-07",17.7049,17.9455,17.546,17.7412,10909200],["2001-11-08",17.832,17.9955,17.773,17.9319,10376400],["2001-11-09",18.1135,18.3405,18.0726,18.2724,7886400],["2001-11-12",17.8865,18.2542,17.8865,18.1861,6826800],["2001-11-13",18.168,18.4222,18.1135,18.3859,8589200],["2001-11-14",18.1135,18.3132,17.4416,17.5687,17174900],["2001-11-15",17.2963,17.3009,16.7016,16.8832,23268200],["2001-11-16",16.9377,17.0739,16.7652,17.0421,19030100],["2001-11-19",16.9786,17.024,16.688,16.8015,14306300],["2001-11-20",17.2373,17.4507,17.0694,17.2328,14734800],["2001-11-21",17.3871,17.5687,17.1602,17.1965,8165400],["2001-11-23",17.1375,17.546,16.9831,17.4507,4286300],["2001-11-26",17.2736,17.3644,16.9559,17.1465,9741300],["2001-11-27",17.033,17.2192,16.797,16.9559,17340600],["2001-11-28",16.8651,16.9922,16.7107,16.8424,9617900],["2001-11-29",16.9559,17.1102,16.8469,17.0013,8727500],["2001-11-30",17.083,17.1148,16.8832,16.9786,11246000],["2001-12-03",16.9786,17.3418,16.8151,17.0966,14895900],["2001-12-04",17.2509,17.4189,17.0694,17.3917,10647200],["2001-12-05",17.6368,17.6822,17.4779,17.6504,16500300],["2001-12-06",17.5914,17.5914,16.9332,16.9468,15664100],["2001-12-07",17.024,17.3644,16.9332,17.2827,9949200],["2001-12-10",17.2827,17.2918,17.0285,17.0467,9827200],["2001-12-11",17.1011,17.2736,16.6835,16.7107,12167800],["2001-12-12",16.8651,17.0421,16.7561,16.9877,10129100],["2001-12-13",17.0694,17.0694,16.5291,16.5428,15932100],["2001-12-14",16.6336,16.8878,16.5791,16.7334,11362400],["2001-12-17",16.7062,17.033,16.5881,17.0103,12363700],["2001-12-18",17.0603,17.1375,16.9831,17.0467,10264600],["2001-12-19",17.0467,17.4779,16.9831,17.4098,13299900],["2001-12-20",17.5006,17.596,17.3145,17.3871,12066500],["2001-12-21",17.5233,17.9183,17.4779,17.4779,25322600],["2001-12-24",17.6368,17.9092,17.6232,17.7049,4913700],["2001-12-26",17.773,18.2951,17.7594,17.9773,9961800],["2001-12-27",17.9818,18.2224,17.9092,18.0636,7395400],["2001-12-28",18.1362,18.2043,18.0045,18.059,8007800],["2001-12-31",18.1044,18.1589,17.7776,17.8411,8730500],["2002-01-02",17.8411,17.9773,17.6595,17.9773,11261900],["2002-01-03",18.0908,18.1498,17.8911,18.0046,10128200],["2002-01-04",18.0227,18.1907,17.9773,18.1589,8052100],["2002-01-07",18.0454,18.1998,17.9274,18.0,9945700],["2002-01-08",18.1135,18.1544,17.9319,18.0227,8278000],["2002-01-09",17.9773,18.1453,17.7503,17.8139,10036700],["2002-01-10",17.8139,18.0545,17.7322,17.882,7847500],["2002-01-11",17.882,17.9773,17.4552,17.4779,9459000],["2002-01-14",17.5233,17.7957,17.4779,17.5415,10142900],["2002-01-15",17.655,17.9546,17.6504,17.8411,9488500],["2002-01-16",17.7049,17.7095,17.4598,17.4779,8913000],["2002-01-17",17.5324,17.7185,17.5233,17.5415,7479600],["2002-01-18",17.5415,17.6368,17.3781,17.4325,10301800],["2002-01-22",17.6368,17.9319,17.2555,17.26,7158800],["2002-01-23",17.4779,17.7821,17.4779,17.6595,9892700],["2002-01-24",17.5233,17.7004,17.4825,17.6141,10113800],["2002-01-25",17.6958,17.9955,17.5687,17.7776,8516200],["2002-01-28",17.9092,18.0999,17.5733,17.6868,8097600],["2002-01-29",17.4779,17.6595,17.2283,17.2283,11849500],["2002-01-30",17.2283,17.5824,17.1602,17.5642,11733400],["2002-01-31",17.4825,17.7276,17.3871,17.7276,11115000],["2002-02-01",17.773,17.7957,17.6141,17.7049,9518300],["2002-02-04",17.7503,17.7957,17.369,17.4098,10086100],["2002-02-05",17.5233,17.6595,17.1829,17.4008,10948500],["2002-02-06",17.4053,17.6958,17.31,17.6686,10385500],["2002-02-07",17.6686,17.8056,17.4494,17.4905,9027100],["2002-02-08",17.3763,17.5179,17.3489,17.4859,8731100],["2002-02-11",17.4859,17.7691,17.3352,17.5818,8757900],["2002-02-12",17.664,17.6914,17.1708,17.5362,7334000],["2002-02-13",17.5818,17.6595,17.4083,17.6458,10065900],["2002-02-14",17.801,17.9928,17.6595,17.8102,10044600],["2002-02-15",17.8924,17.9928,17.7645,17.7645,10471300],["2002-02-19",17.7645,18.0111,17.6823,17.7051,9863600],["2002-02-20",17.7554,17.8056,17.559,17.8056,7279900],["2002-02-21",18.0157,18.1481,17.8376,17.8787,12312000],["2002-02-22",17.9928,18.7052,17.833,18.5956,17838900],["2002-02-25",18.655,18.792,18.55,18.7235,11503400],["2002-02-26",18.7235,18.7738,18.5408,18.5956,10048000],["2002-02-27",18.687,18.9701,18.5317,18.687,13939600],["2002-02-28",18.9062,19.0889,18.8377,18.8605,12889700],["2002-03-01",19.066,19.1802,19.0204,19.1802,12683700],["2002-03-04",19.2487,19.4999,19.2304,19.477,11899900],["2002-03-05",19.4085,19.5912,19.267,19.4085,10761400],["2002-03-06",19.4314,19.8561,19.3537,19.7328,14752500],["2002-03-07",19.7967,19.7967,19.4542,19.5866,11770000],["2002-03-08",19.8652,19.8743,19.4862,19.5958,10804100],["2002-03-11",19.751,19.9931,19.7191,19.8606,12173400],["2002-03-12",19.9063,20.0935,19.8469,20.0935,12907500],["2002-03-13",20.0707,20.1346,19.614,19.6917,14394400],["2002-03-14",19.8378,19.8424,19.6414,19.7465,8734500],["2002-03-15",19.8652,20.0844,19.7784,19.9154,16069300],["2002-03-18",19.9794,20.089,19.7921,19.9748,8586400],["2002-03-19",20.0844,20.0844,19.8743,20.0022,8110200],["2002-03-20",19.9291,19.9428,19.7876,19.8789,8208600],["2002-03-21",19.9428,19.952,19.7282,19.8789,7374000],["2002-03-22",19.8652,19.9383,19.6917,19.8515,9326600],["2002-03-25",19.7373,19.7784,19.5638,19.5684,9524500],["2002-03-26",19.614,19.9794,19.614,19.9748,11368000],["2002-03-27",19.9017,20.162,19.9017,20.0707,11202200],["2002-03-28",20.1164,20.226,19.9611,20.0159,9657600],["2002-04-01",20.1849,20.2397,20.0022,20.0159,8932900],["2002-04-02",20.0479,20.3538,20.0342,20.2671,8986700],["2002-04-03",20.2671,20.2762,19.8195,19.952,12815300],["2002-04-04",20.1392,20.1392,19.614,19.7054,13766200],["2002-04-05",19.6825,20.0798,19.2944,19.4679,11357400],["2002-04-08",19.7967,19.952,19.6506,19.7465,9313100],["2002-04-09",19.4998,19.5957,19.3948,19.509,9255600],["2002-04-10",19.4085,19.719,19.4085,19.719,10407300],["2002-04-11",19.6962,19.7008,19.3355,19.3629,8666900],["2002-04-12",19.1574,19.2259,18.8377,18.8605,13028800],["2002-04-15",19.2259,19.3172,18.9975,18.9975,11332300],["2002-04-16",19.1756,19.4085,19.1345,19.3081,10538700],["2002-04-17",19.3994,19.5181,19.1437,19.2807,9391500],["2002-04-18",19.4177,19.5227,19.203,19.3903,9623300],["2002-04-19",19.3903,19.477,19.2076,19.4177,8592400],["2002-04-22",19.3857,19.4085,19.0158,19.1117,8650900],["2002-04-23",18.4952,18.9793,18.4587,18.8834,19170900],["2002-04-24",18.7463,18.8011,18.3582,18.4038,13102000],["2002-04-25",18.3125,18.6094,18.2714,18.5135,11666000],["2002-04-26",18.5408,18.5911,18.1755,18.2668,10046600],["2002-04-29",18.2668,18.4312,18.0842,18.1298,10034600],["2002-04-30",18.2668,18.5865,18.2166,18.3445,12714700],["2002-05-01",18.2212,18.5819,18.1253,18.5819,9875800],["2002-05-02",18.5363,18.655,18.4084,18.6322,9258500],["2002-05-03",18.7007,18.7829,18.3628,18.5363,11052000],["2002-05-06",18.3217,18.3445,17.865,17.9243,9591800],["2002-05-07",18.0339,18.0568,17.8239,17.8558,8866500],["2002-05-08",17.7417,18.3353,17.7417,18.2714,12585200],["2002-05-09",18.2576,18.3036,18.028,18.0785,8352500],["2002-05-10",18.2806,18.2806,17.7983,17.8948,9037300],["2002-05-13",17.8305,18.4184,17.7662,18.3771,8910800],["2002-05-14",18.5883,18.7307,18.4046,18.6389,9816600],["2002-05-15",18.3725,18.4873,18.1474,18.2393,9883100],["2002-05-16",18.3495,18.547,18.3449,18.4965,7911800],["2002-05-17",18.5011,18.5424,18.253,18.4643,9978700],["2002-05-20",18.3495,18.3725,18.1428,18.1841,8056800],["2002-05-21",18.276,18.4735,18.2484,18.2668,9555500],["2002-05-22",18.3816,18.6434,18.299,18.57,8328600],["2002-05-23",18.7169,18.8456,18.5103,18.7858,11039400],["2002-05-24",18.8318,18.8777,18.377,18.4781,7827400],["2002-05-28",18.3725,18.4184,18.1658,18.299,8668600],["2002-05-29",18.2347,18.5654,18.1474,18.5103,9989900],["2002-05-30",18.3036,18.5103,17.9683,18.0739,13837500],["2002-05-31",18.1887,18.5746,18.1796,18.3403,12150200],["2002-06-03",18.3725,18.4505,17.9086,17.9499,10263900],["2002-06-04",17.9453,18.2071,17.7937,18.0188,10105900],["2002-06-05",17.904,18.2347,17.7799,18.1704,12714700],["2002-06-06",18.3633,18.4505,17.8718,17.982,10671400],["2002-06-07",17.982,18.2806,17.9637,18.1061,10863500],["2002-06-10",18.1061,18.1658,17.8948,17.9729,7657000],["2002-06-11",18.2484,18.253,17.881,17.9269,10123900],["2002-06-12",18.005,18.3495,17.9774,18.2347,11070400],["2002-06-13",18.0739,18.3265,18.0142,18.0785,9612100],["2002-06-14",18.0509,18.0739,17.6835,17.982,10659300],["2002-06-17",18.1198,18.4643,18.0739,18.3862,10600800],["2002-06-18",18.3725,18.4505,18.2301,18.3403,8531000],["2002-06-19",18.3495,18.4046,17.9086,18.0831,8469900],["2002-06-20",18.1015,18.4092,18.1015,18.253,12189700],["2002-06-21",17.9132,18.3633,17.9132,18.028,24886600],["2002-06-24",18.028,18.4276,18.028,18.3725,13250200],["2002-06-25",18.4873,18.6389,18.0693,18.1887,13526300],["2002-06-26",18.1887,18.2806,17.8672,18.1199,14191000],["2002-06-27",18.253,18.4873,18.0509,18.4873,11142300],["2002-06-28",18.4184,18.841,18.4046,18.795,13780900],["2002-07-01",18.7261,18.8777,18.5929,18.671,10499000],["2002-07-02",18.7399,18.7629,18.2806,18.446,11871500],["2002-07-03",18.4414,18.5424,18.1979,18.3311,10466200],["2002-07-05",18.3495,18.6113,18.276,18.6113,5859600],["2002-07-08",18.5332,18.6664,18.446,18.5378,9932500],["2002-07-09",18.5332,18.6159,18.2347,18.2806,10620500],["2002-07-10",18.4873,18.4965,17.3161,17.5595,17564900],["2002-07-11",17.5595,17.6835,17.0221,17.0405,20845000],["2002-07-12",17.1139,17.2012,16.6041,16.7787,16154100],["2002-07-15",16.5811,16.673,15.5569,16.4204,23645400],["2002-07-16",16.0805,16.5077,15.8554,16.1678,19740700],["2002-07-17",16.4893,16.7143,16.2137,16.3561,16858000],["2002-07-18",16.425,16.7143,15.8462,15.9611,15296800],["2002-07-19",15.4558,15.8417,14.5602,14.8817,27638900],["2002-07-22",14.8817,15.0195,13.6645,13.9034,36083000],["2002-07-23",14.1009,14.3535,13.7747,14.2019,33082700],["2002-07-24",14.1927,15.6855,14.009,15.5844,39491200],["2002-07-25",15.589,15.9381,15.1986,15.5707,26839400],["2002-07-26",15.6166,16.1678,15.5018,16.1172,15832500],["2002-07-29",16.4893,16.7373,16.2321,16.6868,16119400],["2002-07-30",16.7052,16.7052,16.1678,16.3836,17310000],["2002-07-31",16.3147,16.9394,16.1907,16.8843,18178800],["2002-08-01",16.1907,16.4388,15.3915,15.4558,21654000],["2002-08-02",15.5477,15.7314,15.0654,15.4375,16048500],["2002-08-05",15.4558,15.7268,14.8449,14.9276,12727000],["2002-08-06",15.2262,15.7314,15.1894,15.341,13252700],["2002-08-07",15.5018,15.8003,15.1573,15.7544,13860900],["2002-08-08",15.759,16.5398,15.6625,16.5352,15591700],["2002-08-09",16.5352,16.7802,16.1562,16.6878,12980800],["2002-08-12",16.3041,16.6184,16.2255,16.5167,9439000],["2002-08-13",16.2255,16.5953,16.0868,16.1053,9547400],["2002-08-14",16.3642,16.8727,16.1377,16.8218,11688300],["2002-08-15",17.0113,17.2748,16.9097,17.1685,11510300],["2002-08-16",17.1454,17.2101,16.8773,17.0345,11337900],["2002-08-19",16.8958,17.2332,16.8496,17.1778,9356000],["2002-08-20",17.0622,17.1315,16.4612,16.7247,11069800],["2002-08-21",16.771,16.9281,16.5491,16.8449,11093700],["2002-08-22",16.8449,17.2147,16.7987,17.1177,9142900],["2002-08-23",17.0114,17.0345,16.5768,16.7109,7933400],["2002-08-26",16.734,17.0668,16.6184,16.9513,7253700],["2002-08-27",17.3118,17.4736,16.8449,17.0576,12466500],["2002-08-28",16.8033,16.9374,16.3272,16.4659,9397500],["2002-08-29",16.1885,16.3642,16.0175,16.3596,9310000],["2002-08-30",16.0637,16.734,16.0637,16.3873,9368500],["2002-09-03",15.8326,16.0406,15.4443,15.5413,14548800],["2002-09-04",15.5737,15.7355,15.0282,15.6338,13640900],["2002-09-05",15.2825,15.7632,15.2316,15.6107,11370000],["2002-09-06",16.0452,16.1377,15.7078,15.8603,10377600],["2002-09-09",15.8326,15.9481,15.5552,15.717,9958300],["2002-09-10",15.8973,16.1099,15.8002,16.0822,8178000],["2002-09-11",16.1793,16.5491,15.9343,15.9944,7353100],["2002-09-12",15.9158,15.9158,15.4859,15.5275,9552000],["2002-09-13",15.5275,15.8326,15.1623,15.754,9357400],["2002-09-16",15.6384,15.9343,15.5783,15.9019,7673900],["2002-09-17",15.9019,15.9019,15.2409,15.2871,12224900],["2002-09-18",15.2547,15.6569,15.1438,15.3472,10012900],["2002-09-19",15.0513,15.3842,14.8942,14.9589,10140000],["2002-09-20",15.0652,15.2917,15.0236,15.1946,21231700],["2002-09-23",15.0791,15.3749,15.019,15.1253,10427600],["2002-09-24",15.0236,15.056,14.7,14.7694,13701000],["2002-09-25",15.1993,15.227,14.6538,15.0745,12000200],["2002-09-26",15.4165,15.8557,15.0236,15.7863,13715800],["2002-09-27",15.6708,15.8372,15.1577,15.1715,12682200],["2002-09-30",15.1715,15.1715,14.4134,14.7463,19363000],["2002-10-01",14.8757,15.68,14.8063,15.68,16805900],["2002-10-02",15.301,15.9574,14.908,15.0929,19597200],["2002-10-03",15.1854,15.6199,15.093,15.338,18259400],["2002-10-04",15.4396,15.6199,15.1068,15.2825,15938100],["2002-10-07",15.2547,15.9019,15.2547,15.3426,13892400],["2002-10-08",15.5783,15.5783,14.9866,15.1161,17219700],["2002-10-09",14.8387,15.4859,14.8248,15.1762,17765000],["2002-10-10",15.2917,15.6384,15.0375,15.6199,16141900],["2002-10-11",15.7216,16.0591,15.5691,15.9666,11921300],["2002-10-14",15.9481,16.1746,15.8233,16.1469,8033300],["2002-10-15",16.2948,16.7895,16.2717,16.7802,18042600],["2002-10-16",16.7802,16.8449,16.4012,16.4243,13574500],["2002-10-17",16.8033,16.8727,16.526,16.7802,10699300],["2002-10-18",16.6646,16.8727,16.4566,16.6415,12215000],["2002-10-21",16.526,16.7802,16.4104,16.6415,10410300],["2002-10-22",16.6462,16.6462,15.9296,16.2625,13355000],["2002-10-23",16.0175,16.2902,15.7031,16.2394,12338700],["2002-10-24",16.4104,16.4381,15.8649,16.0267,9756800],["2002-10-25",15.8095,16.2486,15.7817,16.2301,11126200],["2002-10-28",16.1146,16.244,15.8187,16.0129,8998200],["2002-10-29",15.4859,15.7679,15.056,15.3611,15179700],["2002-10-30",15.4628,15.8048,15.3934,15.754,14989100],["2002-10-31",15.8649,16.2902,15.3056,15.5598,19459100],["2002-11-01",15.6246,16.1053,15.5876,16.0221,12021700],["2002-11-04",15.9481,16.0637,15.7263,15.8372,12400600],["2002-11-05",15.9528,16.5722,15.8557,16.4474,13838300],["2002-11-06",16.3411,16.4012,15.8095,16.2301,13006800],["2002-11-07",16.2627,16.3325,15.8253,16.044,10042900],["2002-11-08",16.1464,16.1929,16.0114,16.1045,9743200],["2002-11-11",16.1231,16.2115,15.6345,15.7602,8758800],["2002-11-12",15.937,16.0952,15.7183,15.8393,10448700],["2002-11-13",15.8904,15.9928,15.3553,15.5415,12262900],["2002-11-14",15.7974,16.2162,15.7415,16.0533,13057100],["2002-11-15",15.937,16.2813,15.923,16.2162,11186000],["2002-11-18",16.2906,16.4163,16.0673,16.272,8947500],["2002-11-19",16.286,16.5093,16.2208,16.379,9911900],["2002-11-20",16.2394,16.4721,16.2162,16.3976,10245800],["2002-11-21",16.4628,16.4721,16.0998,16.2208,12584600],["2002-11-22",16.1975,16.2115,15.8439,15.923,14077300],["2002-11-25",15.8672,16.165,15.7834,16.0998,9496300],["2002-11-26",15.8672,15.9928,15.7369,15.802,11773100],["2002-11-27",16.0766,16.2999,15.937,16.2673,10478900],["2002-11-29",16.2767,16.2767,16.1138,16.1929,5203700],["2002-12-02",16.3558,16.4721,15.8672,16.0905,11803800],["2002-12-03",15.9602,16.3185,15.9602,16.2394,12990600],["2002-12-04",16.2441,16.3651,15.8998,16.1789,13499200],["2002-12-05",16.1789,16.2394,16.0114,16.1789,11348800],["2002-12-06",16.0068,16.3558,15.9789,16.3558,12631000],["2002-12-09",16.3558,16.4488,16.0021,16.058,12036000],["2002-12-10",15.9602,16.3232,15.937,16.3046,9500900],["2002-12-11",16.3558,16.4628,16.1231,16.2953,9995200],["2002-12-12",16.286,16.3185,16.1278,16.2301,9573800],["2002-12-13",16.1138,16.5372,16.0626,16.3046,15616600],["2002-12-16",16.4721,16.7792,16.4256,16.6861,13512600],["2002-12-17",16.7047,16.7745,16.379,16.5279,11299500],["2002-12-18",16.4628,16.5838,16.2906,16.5372,12531800],["2002-12-19",16.3558,16.5558,16.2441,16.3558,11564100],["2002-12-20",16.5884,16.6582,16.3418,16.6117,20709100],["2002-12-23",16.7745,16.8536,16.5884,16.6349,10108900],["2002-12-24",16.6349,16.7047,16.4721,16.4814,4196900],["2002-12-26",16.5744,16.7327,16.3837,16.4349,7451900],["2002-12-27",16.4488,16.5279,16.0998,16.1184,10271000],["2002-12-30",16.2301,16.3325,16.1557,16.1696,13358300],["2002-12-31",16.165,16.286,15.9184,16.258,11602600],["2003-01-02",16.286,16.5419,16.272,16.5047,12798800],["2003-01-03",16.4023,16.5791,16.379,16.5186,9221900],["2003-01-06",16.4954,17.0305,16.4767,16.9281,11925100],["2003-01-07",16.7745,16.7792,16.3511,16.3558,14600300],["2003-01-08",16.3558,16.3744,16.1976,16.286,12677600],["2003-01-09",16.3325,16.6815,16.3325,16.6303,11459700],["2003-01-10",16.4488,16.6117,16.3325,16.3976,11082500],["2003-01-13",16.3744,16.4535,16.2301,16.3325,10181400],["2003-01-14",16.2767,16.4953,16.2162,16.4814,9594700],["2003-01-15",16.4721,16.4767,16.1696,16.2534,11802500],["2003-01-16",16.3697,16.4907,16.2348,16.3278,10829300],["2003-01-17",16.3278,16.3278,16.1464,16.1557,10826900],["2003-01-21",16.0114,16.0766,15.7741,15.7834,12169800],["2003-01-22",15.709,15.8672,15.5368,15.5833,15991200],["2003-01-23",15.5182,15.6485,15.453,15.5461,10857800],["2003-01-24",15.4484,15.5042,15.0762,15.2111,12763400],["2003-01-27",15.1227,15.2855,14.6946,14.8063,14653000],["2003-01-28",15.0063,15.3274,14.9133,15.1971,15268600],["2003-01-29",15.5647,15.937,15.3367,15.7509,17058100],["2003-01-30",16.0207,16.0254,15.4437,15.4624,16315000],["2003-01-31",15.4623,15.9882,15.3507,15.8904,16386900],["2003-02-03",15.8951,16.1324,15.8346,16.1138,12181700],["2003-02-04",16.0533,16.1836,15.7508,16.1138,12801300],["2003-02-05",16.2767,16.3278,15.7974,15.8811,12156500],["2003-02-06",15.7874,15.8202,15.5392,15.7453,11956900],["2003-02-07",15.8577,15.8811,15.4876,15.6235,9300500],["2003-02-10",15.7172,15.8062,15.5345,15.7453,10395000],["2003-02-11",15.8577,15.8624,15.4642,15.6329,9983900],["2003-02-12",15.6328,15.6703,15.3143,15.319,9607600],["2003-02-13",15.319,15.6141,15.141,15.5204,11359900],["2003-02-14",15.4829,15.6891,15.2721,15.6656,12265900],["2003-02-18",15.7874,15.9701,15.6282,15.8109,12118700],["2003-02-19",15.8156,15.8952,15.6797,15.8249,9364800],["2003-02-20",15.928,15.9936,15.6703,15.7546,9317900],["2003-02-21",15.9046,16.0592,15.7078,16.0123,13706200],["2003-02-24",15.8952,16.1154,15.8437,15.928,12191800],["2003-02-25",15.764,16.017,15.7125,15.9936,13866500],["2003-02-26",15.8858,15.9936,15.7546,15.853,12328300],["2003-02-27",15.8999,16.0685,15.839,15.9186,12705200],["2003-02-28",15.9983,16.1294,15.8905,15.9374,12936600],["2003-03-03",16.1107,16.27,16.0217,16.1435,12094000],["2003-03-04",16.2559,16.2747,16.0076,16.0357,10453100],["2003-03-05",16.0357,16.359,16.031,16.359,12192000],["2003-03-06",16.2793,16.3309,16.1201,16.1903,12140800],["2003-03-07",15.9748,16.3402,15.9655,16.2981,13199300],["2003-03-10",16.2981,16.3402,16.0919,16.0919,11639200],["2003-03-11",16.2793,16.3683,16.1856,16.195,13179300],["2003-03-12",16.195,16.195,15.5673,15.9561,18850500],["2003-03-13",16.106,16.2278,15.8905,16.1575,13468400],["2003-03-14",16.1856,16.3028,15.9467,16.1107,15109200],["2003-03-17",16.1388,16.5136,16.0779,16.4199,17120900],["2003-03-18",16.3871,16.5136,16.2184,16.5136,12781400],["2003-03-19",16.537,16.7384,16.4948,16.6728,12074500],["2003-03-20",16.5698,16.8134,16.5183,16.6728,12171300],["2003-03-21",16.8649,16.8696,16.6635,16.8649,14987200],["2003-03-24",16.8415,16.8696,16.537,16.5417,12115300],["2003-03-25",16.701,16.9352,16.6541,16.7103,11220700],["2003-03-26",16.7478,16.9211,16.7384,16.7993,13101600],["2003-03-27",16.7244,16.9352,16.6401,16.8274,10586700],["2003-03-28",16.6869,16.9586,16.6869,16.879,8197300],["2003-03-31",16.6073,16.701,16.3356,16.373,14409200],["2003-04-01",16.5136,16.7946,16.4574,16.701,11611000],["2003-04-02",16.8415,16.8602,16.6822,16.7244,9436800],["2003-04-03",16.7291,16.79,16.3683,16.4199,12929200],["2003-04-04",16.5183,16.6635,16.4901,16.6401,10387200],["2003-04-07",16.8556,16.8649,16.3965,16.4199,11947700],["2003-04-08",16.3965,16.4339,16.1388,16.1997,12540700],["2003-04-09",16.3496,16.4948,16.1154,16.1482,11925300],["2003-04-10",16.1575,16.3028,16.0779,16.2466,8725400],["2003-04-11",16.2091,16.3496,16.0217,16.0826,9260300],["2003-04-14",16.0498,16.3543,16.0498,16.3356,8152000],["2003-04-15",16.3449,16.4433,16.2138,16.4199,8858200],["2003-04-16",16.4761,16.4761,16.1529,16.2512,9622300],["2003-04-17",16.1482,16.4246,16.1482,16.4105,9032300],["2003-04-21",16.4433,16.4714,16.2559,16.3356,8200400],["2003-04-22",16.2512,16.6635,16.1622,16.5932,11554900],["2003-04-23",16.4761,16.5557,16.3074,16.5557,12681600],["2003-04-24",16.4199,16.5511,16.3496,16.4574,8994600],["2003-04-25",16.3965,16.4011,16.1622,16.2981,11468800],["2003-04-28",16.3402,16.6775,16.3121,16.5885,11482100],["2003-04-29",16.5136,16.5838,16.2559,16.3168,11393000],["2003-04-30",16.2653,16.537,16.2512,16.4901,20392200],["2003-05-01",16.5464,16.7572,16.3918,16.6213,13476700],["2003-05-02",16.6213,16.9071,16.6213,16.8837,12745600],["2003-05-05",16.9352,16.9633,16.5838,16.6073,12596200],["2003-05-06",16.6213,16.7103,16.4246,16.4901,14761700],["2003-05-07",16.4948,16.6775,16.448,16.5885,9740600],["2003-05-08",16.4901,16.7291,16.4574,16.5557,9054400],["2003-05-09",16.669,16.7775,16.5935,16.735,8604500],["2003-05-12",16.6878,16.7964,16.6124,16.7728,12257500],["2003-05-13",16.7916,16.8247,16.6643,16.7633,11035700],["2003-05-14",16.7822,16.8105,16.5699,16.6124,10511500],["2003-05-15",16.6642,16.7209,16.551,16.6501,8949800],["2003-05-16",16.6548,16.7775,16.6218,16.7256,11237700],["2003-05-19",16.5935,16.6548,16.5227,16.5321,9147100],["2003-05-20",16.6029,16.7445,16.5699,16.6643,10327700],["2003-05-21",16.6642,16.9049,16.551,16.886,14260600],["2003-05-22",16.8152,16.9709,16.7916,16.9615,12442200],["2003-05-23",16.9143,17.1313,16.853,16.9756,9475200],["2003-05-27",16.8907,17.3484,16.8671,17.3201,15413000],["2003-05-28",17.2257,17.3106,17.0794,17.1974,11783600],["2003-05-29",17.1974,17.2587,16.9001,16.9709,10919500],["2003-05-30",16.9709,17.2115,16.9615,17.1738,12885000],["2003-06-02",17.2351,17.3389,17.1549,17.2587,11442600],["2003-06-03",17.3295,17.4474,17.2446,17.4474,11542200],["2003-06-04",17.4427,17.6786,17.4003,17.6456,12381100],["2003-06-05",17.5984,17.5984,17.3531,17.5324,10907400],["2003-06-06",17.5937,17.7919,17.5277,17.6173,12194000],["2003-06-09",17.5796,17.74,17.556,17.6739,8042400],["2003-06-10",17.74,17.7588,17.5654,17.7117,9069100],["2003-06-11",17.8107,18.0231,17.7919,18.0231,12358100],["2003-06-12",18.0231,18.141,17.8674,18.0231,10611200],["2003-06-13",18.0183,18.0466,17.6692,17.8957,9909500],["2003-06-16",17.8957,18.075,17.8013,18.075,11095400],["2003-06-17",18.075,18.075,17.7211,17.773,13476200],["2003-06-18",17.773,17.7966,17.4805,17.6173,12838200],["2003-06-19",17.5984,17.5984,17.3861,17.4003,11749900],["2003-06-20",17.4474,17.5512,17.3578,17.405,20441200],["2003-06-23",17.3767,17.4522,17.2918,17.4286,9594900],["2003-06-24",17.4286,17.4569,17.3389,17.4097,13179500],["2003-06-25",17.3814,17.5607,17.2682,17.2965,11589700],["2003-06-26",17.1974,17.3625,17.1313,17.3153,9045000],["2003-06-27",17.2823,17.3484,17.0842,17.1596,8980400],["2003-06-30",17.1879,17.2729,16.9426,16.9426,13997200],["2003-07-01",16.9615,17.1266,16.7728,17.07,12560800],["2003-07-02",16.9992,17.1219,16.919,17.1172,11313500],["2003-07-03",17.0323,17.103,16.8907,17.0134,6905200],["2003-07-07",17.0323,17.1738,16.9851,17.0087,10999500],["2003-07-08",16.9143,16.9898,16.7539,16.8199,11209500],["2003-07-09",16.8199,16.9615,16.6595,16.919,14858800],["2003-07-10",16.919,16.919,16.7445,16.7492,13235700],["2003-07-11",16.6642,16.886,16.6642,16.7963,9433600],["2003-07-14",16.8058,16.9143,16.6312,16.6548,12027200],["2003-07-15",16.702,16.702,16.485,16.6029,12376900],["2003-07-16",16.6407,16.7256,16.4708,16.4755,13334600],["2003-07-17",16.4755,16.669,16.4661,16.6076,12737400],["2003-07-18",16.7492,16.9332,16.5935,16.9285,13314700],["2003-07-21",16.8907,16.9096,16.6454,16.6926,9359000],["2003-07-22",16.7067,16.9379,16.6359,16.853,9317400],["2003-07-23",16.853,16.8766,16.6548,16.8294,8493600],["2003-07-24",16.8624,16.9521,16.6124,16.6312,10877900],["2003-07-25",16.6312,16.886,16.5935,16.8718,10994400],["2003-07-28",16.8435,16.9756,16.7869,16.8671,14999300],["2003-07-29",16.8671,16.8954,16.6643,16.7162,13576600],["2003-07-30",16.8341,16.8624,16.6643,16.6643,11486200],["2003-07-31",16.9237,17.07,16.7303,16.7869,17034800],["2003-08-01",16.7822,16.7869,16.6123,16.669,13680100],["2003-08-04",16.7492,16.8624,16.5699,16.8011,12784900],["2003-08-05",16.8435,16.9096,16.6595,16.6784,11673200],["2003-08-06",16.702,16.9568,16.6312,16.8671,13184200],["2003-08-07",16.8011,17.1502,16.8011,17.103,14103000],["2003-08-08",17.1502,17.2729,17.1502,17.2304,13370600],["2003-08-11",17.3397,17.4727,16.9026,17.3492,9115700],["2003-08-12",17.4584,17.4584,17.2684,17.4394,8645100],["2003-08-13",17.4822,17.5012,17.2874,17.3397,8106200],["2003-08-14",17.4584,17.5535,17.3682,17.5487,9590500],["2003-08-15",17.5487,17.5487,17.4157,17.4965,6030300],["2003-08-18",17.5107,17.5867,17.4965,17.5392,9160000],["2003-08-19",17.5202,17.6247,17.3159,17.4252,9648300],["2003-08-20",17.3397,17.5392,17.3207,17.4822,6918400],["2003-08-21",17.5677,17.6437,17.4347,17.601,8796900],["2003-08-22",17.5867,17.696,17.3397,17.3539,9335500],["2003-08-25",17.2684,17.487,17.2542,17.468,7210700],["2003-08-26",17.4679,17.5345,17.2732,17.4965,9078900],["2003-08-27",17.6247,17.696,17.601,17.696,11703600],["2003-08-28",17.7482,17.848,17.5725,17.8385,12248200],["2003-08-29",17.8385,17.9288,17.7197,17.9098,8421400],["2003-09-02",17.9525,18.0428,17.8147,18.038,10965000],["2003-09-03",18.0428,18.1473,18.0048,18.0903,11289200],["2003-09-04",18.0523,18.171,18.038,18.1283,10441200],["2003-09-05",18.0523,18.114,17.9478,18.038,8708300],["2003-09-08",18.0998,18.2898,18.0048,18.2756,8282000],["2003-09-09",18.171,18.2423,17.9573,18.1045,9348700],["2003-09-10",18.0998,18.1473,17.9573,18.0523,9128900],["2003-09-11",18.0998,18.2185,18.0238,18.0523,9576100],["2003-09-12",18.0523,18.0855,17.848,17.924,12423000],["2003-09-15",17.9097,17.943,17.7957,17.8195,7991500],["2003-09-16",17.753,17.9145,17.7055,17.9145,9303200],["2003-09-17",17.8385,17.8385,17.487,17.5012,14564500],["2003-09-18",17.4584,17.6437,17.4584,17.6152,10824700],["2003-09-19",17.506,17.6532,17.4869,17.5725,16882500],["2003-09-22",17.4109,17.4822,17.2684,17.4442,11773800],["2003-09-23",17.4822,17.6247,17.4584,17.6057,9565900],["2003-09-24",17.7577,17.81,17.4964,17.5297,11743200],["2003-09-25",17.6247,17.7862,17.5772,17.6485,11523700],["2003-09-26",17.5772,17.5772,17.3634,17.4727,9112500],["2003-09-29",17.4727,17.6105,17.3919,17.5867,8813300],["2003-09-30",17.468,17.563,17.2969,17.3872,11822200],["2003-10-01",17.5392,17.7435,17.3872,17.7435,13500900],["2003-10-02",17.7435,17.8955,17.582,17.8432,8956800],["2003-10-03",18.0048,18.1615,17.9335,17.9335,11383200],["2003-10-06",17.9858,18.133,17.9668,18.095,7229000],["2003-10-07",17.9525,18.2376,17.9288,18.2138,9107400],["2003-10-08",18.1805,18.2233,17.962,18.0713,8165400],["2003-10-09",18.171,18.2423,17.9763,18.0285,11186300],["2003-10-10",18.0998,18.2565,18.076,18.1948,8229000],["2003-10-13",18.228,18.3991,18.2233,18.2803,8759700],["2003-10-14",18.266,18.4086,18.1473,18.4038,7902900],["2003-10-15",18.4086,18.4798,18.1948,18.2851,9372600],["2003-10-16",18.2851,18.4941,18.2851,18.4846,8475900],["2003-10-17",18.4846,18.4846,18.2993,18.3658,9626300],["2003-10-20",18.3658,18.4276,18.209,18.3468,8157800],["2003-10-21",18.3516,18.3801,18.1805,18.2185,11989100],["2003-10-22",17.9573,18.0428,17.696,17.7435,21405100],["2003-10-23",17.6247,17.8623,17.5535,17.8623,11554200],["2003-10-24",17.6342,17.981,17.6342,17.981,9355400],["2003-10-27",17.962,18.0855,17.8813,17.9288,7462100],["2003-10-28",18.0428,18.1235,17.8717,18.0523,12176700],["2003-10-29",18.0523,18.114,17.582,17.962,9407400],["2003-10-30",17.7245,17.7862,17.1592,17.2447,25982900],["2003-10-31",17.3159,17.4917,17.3112,17.3777,16705600],["2003-11-03",17.5392,17.5725,17.3634,17.4252,11876500],["2003-11-04",17.3492,17.4347,17.1972,17.2542,15295300],["2003-11-05",17.2162,17.2779,17.0689,17.1164,12435800],["2003-11-06",17.0546,17.1259,16.9834,17.0641,12125600],["2003-11-07",17.1742,17.1885,16.978,17.0115,13687500],["2003-11-10",17.0115,17.1503,16.9589,17.1072,9488500],["2003-11-11",17.2794,17.356,17.2029,17.2459,10420300],["2003-11-12",17.2698,17.3416,17.1837,17.2316,8794300],["2003-11-13",17.2172,17.3847,17.1742,17.3464,9999600],["2003-11-14",17.3895,17.4469,16.935,17.222,18263300],["2003-11-17",16.9924,17.1072,16.9206,17.0307,10461200],["2003-11-18",17.0067,17.0785,16.8106,16.8154,12526900],["2003-11-19",16.7723,17.0211,16.7676,16.9541,14499800],["2003-11-20",16.8632,17.3655,16.7962,16.8919,10228100],["2003-11-21",17.0498,17.0785,16.8202,16.9063,16137500],["2003-11-24",16.9733,17.1072,16.935,17.0115,13648900],["2003-11-25",16.9828,17.1981,16.9637,17.1359,9780500],["2003-11-26",17.1742,17.4038,17.1455,17.356,10033500],["2003-11-28",17.4229,17.4277,17.2842,17.3177,4779200],["2003-12-01",17.4612,17.5569,17.3273,17.4086,13145700],["2003-12-02",17.3751,17.5043,17.3512,17.4612,10813500],["2003-12-03",17.4373,17.5521,17.4373,17.4803,21433400],["2003-12-04",17.3751,17.7435,17.3416,17.71,13984700],["2003-12-05",17.7626,17.7626,17.5138,17.5952,9917000],["2003-12-08",17.6526,17.93,17.6334,17.8918,12064100],["2003-12-09",18.0353,18.1166,17.9539,18.0066,12453700],["2003-12-10",18.0927,18.1166,17.9779,18.0783,10492600],["2003-12-11",18.1644,18.1788,18.064,18.1357,11813100],["2003-12-12",18.1501,18.2362,18.0688,18.2075,7449200],["2003-12-15",18.1357,18.1788,17.9874,18.0831,11926200],["2003-12-16",18.1549,18.4802,18.1118,18.4036,12930300],["2003-12-17",18.4802,18.6141,18.3797,18.5998,12796200],["2003-12-18",18.6572,18.8964,18.6476,18.8533,14683900],["2003-12-19",18.8916,18.9729,18.8007,18.9442,17423600],["2003-12-22",18.8246,18.906,18.7529,18.882,11379300],["2003-12-23",18.7768,19.016,18.7529,19.016,10700500],["2003-12-24",18.9538,19.1212,18.9251,19.0543,4253700],["2003-12-26",19.0447,19.2026,19.0447,19.1595,4619200],["2003-12-29",19.1834,19.4226,19.1786,19.413,12274700],["2003-12-30",19.413,19.5996,19.3891,19.4609,9806300],["2003-12-31",19.5805,19.6762,19.4657,19.614,11637000],["2004-01-02",19.6235,19.7192,19.3269,19.437,12180000],["2004-01-05",19.6618,19.9153,19.6044,19.8914,14668100],["2004-01-06",19.8627,19.8771,19.5948,19.7575,12364400],["2004-01-07",19.6522,19.7336,19.3939,19.614,13561500],["2004-01-08",19.5709,19.5709,19.2839,19.5661,14608300],["2004-01-09",19.3509,19.4178,19.1451,19.2743,15826200],["2004-01-12",19.4704,19.5613,19.3843,19.547,10321800],["2004-01-13",19.5518,19.6044,19.3413,19.4609,9365500],["2004-01-14",19.413,19.4752,19.2839,19.4609,8539500],["2004-01-15",19.4609,19.4944,19.2408,19.2695,10256500],["2004-01-16",19.303,19.3748,19.1738,19.3748,13305200],["2004-01-20",19.3748,19.5948,19.3748,19.5565,10790000],["2004-01-21",19.5948,19.834,19.5231,19.8197,11511800],["2004-01-22",19.8197,19.8532,19.59,19.7479,9422700],["2004-01-23",19.7814,19.8197,19.4944,19.6331,11739000],["2004-01-26",19.6379,19.8771,19.5565,19.8771,9565700],["2004-01-27",19.8197,19.9823,19.6666,19.7048,10386700],["2004-01-28",19.8053,19.8819,19.3317,19.5231,12189400],["2004-01-29",19.834,19.8962,19.6905,19.8388,16666200],["2004-01-30",19.6857,19.7336,19.4082,19.5135,11082300],["2004-02-02",19.7383,19.7383,19.3221,19.4657,13964900],["2004-02-03",19.5183,19.5183,19.3174,19.3317,10048500],["2004-02-04",19.1595,19.3795,19.1595,19.303,12106600],["2004-02-05",19.3652,19.3987,19.1786,19.3174,9355100],["2004-02-06",19.2456,19.4035,19.1834,19.3795,9928700],["2004-02-09",19.4036,19.6876,19.3555,19.6058,8845600],["2004-02-10",19.5336,19.8465,19.4951,19.7791,8722600],["2004-02-11",19.7406,20.2075,19.7261,20.1786,14555600],["2004-02-12",20.1112,20.2171,20.0005,20.1738,9826100],["2004-02-13",20.1642,20.2893,20.0342,20.1738,11234500],["2004-02-17",20.3134,20.4337,20.2797,20.3278,8597700],["2004-02-18",20.2701,20.3519,20.1208,20.1208,7767600],["2004-02-19",20.169,20.4,20.1497,20.1931,10518900],["2004-02-20",20.3134,20.4337,20.169,20.2316,11256400],["2004-02-23",20.3278,20.5493,20.2893,20.4963,9583000],["2004-02-24",20.4578,20.5059,20.3182,20.3663,10385600],["2004-02-25",20.4337,20.5781,20.3567,20.53,10275000],["2004-02-26",20.5156,20.5781,20.3615,20.3663,9332700],["2004-02-27",20.4385,20.5685,20.2701,20.2989,13338600],["2004-03-01",20.4963,20.5252,20.3663,20.4674,15990500],["2004-03-02",20.3134,20.4,20.2219,20.2364,11886600],["2004-03-03",20.2316,20.2364,20.0246,20.169,13615700],["2004-03-04",20.1208,20.1545,20.0631,20.0968,8363400],["2004-03-05",20.0823,20.4867,20.0486,20.453,12789200],["2004-03-08",20.4578,20.5733,20.4097,20.4867,10421600],["2004-03-09",20.3856,20.6744,20.3712,20.5926,14112100],["2004-03-10",20.6985,20.891,20.4241,20.4241,18667900],["2004-03-11",20.3615,20.4819,19.8032,19.9042,14986100],["2004-03-12",19.9524,20.2604,19.9091,20.2316,11271700],["2004-03-15",20.1112,20.3567,20.0486,20.1112,11621200],["2004-03-16",20.193,20.3375,20.0679,20.2508,9720000],["2004-03-17",20.3326,20.5204,20.2941,20.3326,9077700],["2004-03-18",20.2653,20.4819,20.1979,20.4385,10556900],["2004-03-19",20.3182,20.4193,19.962,19.9764,18987700],["2004-03-22",19.8561,19.9668,19.6539,19.7069,12364500],["2004-03-23",19.7406,19.832,19.4758,19.6202,10905800],["2004-03-24",19.5914,19.7069,19.2111,19.3025,13192300],["2004-03-25",19.3507,19.4277,19.2592,19.3747,12703200],["2004-03-26",19.4229,19.8031,19.4084,19.6106,11345400],["2004-03-29",19.6732,19.9331,19.6684,19.7791,9621800],["2004-03-30",19.9331,20.0535,19.8609,20.0005,10453100],["2004-03-31",20.0486,20.2027,19.9427,20.0198,12630500],["2004-04-01",20.169,20.2123,19.9427,19.9861,11381200],["2004-04-02",20.2123,20.2123,20.0246,20.1738,11270900],["2004-04-05",20.2027,20.376,20.1931,20.3375,8649100],["2004-04-06",20.246,20.4097,20.2171,20.3086,7449500],["2004-04-07",20.2267,20.3519,20.1594,20.169,10144700],["2004-04-08",20.3278,20.6648,20.2941,20.4337,12242600],["2004-04-12",20.5541,20.8766,20.5059,20.7514,9950600],["2004-04-13",20.8862,20.9103,20.6022,20.6118,12351400],["2004-04-14",20.4963,20.8429,20.4626,20.8429,11549600],["2004-04-15",20.8429,21.098,20.4578,21.0258,12009400],["2004-04-16",21.0547,21.1317,20.9632,21.1125,10278000],["2004-04-19",21.1076,21.1124,20.9247,21.0499,7110700],["2004-04-20",21.0451,21.0451,20.5541,20.8429,10363100],["2004-04-21",20.4867,20.6937,20.4097,20.6744,10862800],["2004-04-22",20.5493,20.9632,20.5059,20.8429,10243300],["2004-04-23",20.8188,20.8188,20.5878,20.684,7957300],["2004-04-26",20.8188,20.9103,20.684,20.7033,9476400],["2004-04-27",20.7322,21.1654,20.7274,21.0595,13363000],["2004-04-28",21.0258,21.0836,20.7562,20.7562,11798800],["2004-04-29",20.8188,21.045,20.4578,20.477,13531100],["2004-04-30",20.6503,20.9199,20.4819,20.4819,13186400],["2004-05-03",20.6504,21.0354,20.6167,21.0258,12381400],["2004-05-04",21.0066,21.1269,20.8188,20.9488,13133700],["2004-05-05",20.8814,21.1798,20.7996,21.175,13154500],["2004-05-06",21.1317,21.2954,20.944,21.098,11523100],["2004-05-07",20.9392,21.0836,20.7225,20.8188,10017200],["2004-05-10",20.5204,20.6263,20.0198,20.2412,16300500],["2004-05-11",20.4931,20.6578,20.3478,20.6385,11286400],["2004-05-12",20.4786,20.8468,20.4737,20.8322,13372400],["2004-05-13",20.6627,20.9388,20.6142,20.7014,10251200],["2004-05-14",20.7353,21.1035,20.7014,20.963,10644700],["2004-05-17",20.9776,21.0939,20.8371,20.8565,10229800],["2004-05-18",20.8565,20.8613,20.6142,20.6821,11444100],["2004-05-19",20.7354,20.8904,20.5609,20.6385,13681100],["2004-05-20",20.6191,20.8662,20.5997,20.7014,8332400],["2004-05-21",20.8226,20.9679,20.5658,20.6385,16860700],["2004-05-24",20.6675,20.8565,20.59,20.7354,11629700],["2004-05-25",20.8322,21.2295,20.8322,21.2295,12634400],["2004-05-26",21.2101,21.2295,20.9679,21.0987,10021700],["2004-05-27",21.1471,21.1714,20.8371,21.0115,10616600],["2004-05-28",20.8807,21.0842,20.8613,20.9534,10248800],["2004-06-01",21.0745,21.244,21.0163,21.1714,10000700],["2004-06-02",21.244,21.3119,21.1762,21.2101,13583600],["2004-06-03",21.1762,21.2925,21.0987,21.0987,8656000],["2004-06-04",21.0745,21.1181,20.934,21.0115,10021500],["2004-06-07",21.3167,21.3167,21.1326,21.3167,10918000],["2004-06-08",21.3119,21.433,21.1811,21.2634,12847800],["2004-06-09",21.0018,21.1665,20.8807,21.0502,11655300],["2004-06-10",21.1471,21.3845,21.1326,21.307,9130400],["2004-06-14",21.3119,21.3506,21.1762,21.2441,9361500],["2004-06-15",21.3216,21.5299,21.2828,21.3555,12675200],["2004-06-16",21.5105,21.7334,21.4378,21.6704,12110000],["2004-06-17",21.7043,21.7527,21.6316,21.6898,9028200],["2004-06-18",21.6898,21.7915,21.6316,21.7915,14795000],["2004-06-21",21.7479,21.8012,21.6316,21.6704,9680900],["2004-06-22",21.525,21.7963,21.5105,21.7527,10466000],["2004-06-23",21.7576,22.0289,21.7188,22.024,14556800],["2004-06-24",21.9514,22.0579,21.9271,21.932,10005300],["2004-06-25",21.9368,21.9368,21.4378,21.4378,21641100],["2004-06-28",21.5589,21.6171,21.3167,21.5008,13641200],["2004-06-29",21.4378,21.6801,21.4281,21.5929,10975800],["2004-06-30",21.5686,21.6219,21.3991,21.5153,13683200],["2004-07-01",21.5735,21.6219,21.4136,21.6025,12630400],["2004-07-02",21.5105,21.7479,21.4766,21.6655,7989700],["2004-07-06",21.7043,21.8496,21.6752,21.8496,11357400],["2004-07-07",21.8496,21.9804,21.7527,21.9804,11595200],["2004-07-08",22.0386,22.058,21.9029,21.9562,10981200],["2004-07-09",22.0192,22.0676,21.9078,22.0192,8509900],["2004-07-12",21.9223,22.0337,21.869,22.0144,7527800],["2004-07-13",21.8496,21.9417,21.7285,21.9029,8682200],["2004-07-14",21.777,22.0386,21.777,22.024,8620600],["2004-07-15",21.9804,22.087,21.8981,21.9562,7925200],["2004-07-16",22.1403,22.2614,22.0337,22.2033,11447200],["2004-07-19",22.1888,22.3293,21.5105,22.2372,9938200],["2004-07-20",22.1597,22.3486,22.1597,22.2372,9733100],["2004-07-21",22.1791,22.6829,21.8835,21.8835,11539300],["2004-07-22",21.8545,22.1161,21.8399,21.9901,11032700],["2004-07-23",21.932,22.0337,21.8399,21.9562,8865800],["2004-07-26",21.932,22.0676,21.8496,21.9611,10234400],["2004-07-27",21.9562,22.0192,21.8738,21.9998,10804000],["2004-07-28",21.9223,22.2566,21.6074,22.1936,14716500],["2004-07-29",22.3147,22.3874,22.1694,22.3002,13430300],["2004-07-30",22.3486,22.4504,22.276,22.431,10386000],["2004-08-02",22.4262,22.4891,22.2178,22.4068,9796700],["2004-08-03",22.4407,22.7411,22.4358,22.7168,13133400],["2004-08-04",22.7023,22.7023,22.3535,22.4019,13385800],["2004-08-05",22.4068,22.4455,22.0822,22.2033,12025800],["2004-08-06",22.0773,22.213,21.8012,21.8593,10955300],["2004-08-09",21.9175,22.305,21.9126,22.0725,11188000],["2004-08-10",22.0483,22.1161,21.8593,21.9417,11748100],["2004-08-11",22.005,22.1123,21.6882,21.9953,14620400],["2004-08-12",21.9319,22.1415,21.7029,21.7175,11114400],["2004-08-13",21.7175,21.9904,21.7175,21.8929,10270400],["2004-08-16",21.9417,22.0684,21.8637,21.9758,10626100],["2004-08-17",21.8198,21.9124,21.542,21.62,12193200],["2004-08-18",21.6395,21.9124,21.6005,21.8393,11676300],["2004-08-19",21.8247,22.0197,21.815,21.9758,12140000],["2004-08-20",22.0245,22.2487,22.0002,22.0538,11687200],["2004-08-23",22.1513,22.2,21.8588,21.9271,9928700],["2004-08-24",21.9271,21.9271,21.6931,21.8588,10468600],["2004-08-25",21.9124,22.0245,21.8832,22.0245,11653300],["2004-08-26",21.9319,22.122,21.8978,22.0538,9745100],["2004-08-27",22.1123,22.2146,22.1025,22.1464,7397200],["2004-08-30",22.1025,22.2682,21.9758,21.9953,8082100],["2004-08-31",22.0489,22.4827,22.0489,22.468,12139600],["2004-09-01",22.5168,22.6874,22.4339,22.6338,11611800],["2004-09-02",22.7653,22.9018,22.6386,22.8969,9095600],["2004-09-03",22.8969,23.0237,22.8482,22.9359,11637000],["2004-09-07",22.9408,23.0285,22.7361,22.9798,14954000],["2004-09-08",22.9067,23.0188,22.8823,22.9408,10237500],["2004-09-09",23.009,23.1747,22.9554,23.1406,11108200],["2004-09-10",23.1942,23.2186,22.9652,23.087,9276700],["2004-09-13",23.165,23.2381,23.087,23.1504,9492300],["2004-09-14",23.2137,23.2868,23.0919,23.1358,9744600],["2004-09-15",23.1747,23.2771,23.0821,23.1163,11509200],["2004-09-16",23.0578,23.1942,23.0529,23.1747,7683700],["2004-09-17",23.2868,23.667,23.2576,23.5744,18770400],["2004-09-20",23.5793,23.6962,23.4525,23.4964,11671300],["2004-09-21",23.6378,24.1836,23.6329,24.1203,16189600],["2004-09-22",23.9789,23.9838,23.7401,23.8132,13901800],["2004-09-23",23.4428,23.5695,23.2381,23.2771,17358300],["2004-09-24",23.2235,23.4087,23.1991,23.3112,12711100],["2004-09-27",23.2235,23.5256,23.2235,23.3746,12067500],["2004-09-28",23.4672,23.7693,23.4574,23.6524,13271700],["2004-09-29",23.5988,24.2665,23.204,23.4672,16320600],["2004-09-30",23.4672,23.5793,23.3892,23.5549,13737000],["2004-10-01",23.6134,23.8619,23.5695,23.8278,11307500],["2004-10-04",23.7596,24.1008,23.6475,23.8425,13297900],["2004-10-05",23.9399,24.1349,23.9302,24.0374,10938300],["2004-10-06",24.052,24.3834,23.589,24.3834,12856100],["2004-10-07",24.0423,24.593,24.0423,24.2421,10731300],["2004-10-08",24.2713,24.4858,24.2421,24.2908,10540200],["2004-10-11",24.3688,24.3883,24.0813,24.2665,7516100],["2004-10-12",24.1495,24.3103,24.0423,24.0618,9854400],["2004-10-13",23.8571,23.8619,23.4818,23.628,14658700],["2004-10-14",23.6572,23.9448,23.6524,23.7401,11669900],["2004-10-15",23.8571,23.9789,23.7109,23.8912,11018500],["2004-10-18",23.784,23.9594,23.7352,23.7596,9196300],["2004-10-19",23.6377,23.8035,23.5062,23.5451,11426100],["2004-10-20",23.5403,23.8717,23.5159,23.8181,12260300],["2004-10-21",23.8083,23.9253,23.6377,23.7888,11124800],["2004-10-22",23.8278,24.0276,23.7011,23.7352,10012500],["2004-10-25",23.6865,23.9204,23.6475,23.7888,10414500],["2004-10-26",23.7547,24.0715,23.7352,24.0715,12625500],["2004-10-27",24.052,24.0666,23.6377,23.8571,13578400],["2004-10-28",23.6865,23.9302,23.5159,23.6914,18310900],["2004-10-29",23.55,24.0033,23.55,23.9887,14362400],["2004-11-01",24.0764,24.1251,23.6426,23.7937,13740100],["2004-11-02",23.667,23.8473,23.5159,23.6036,12039800],["2004-11-03",23.8814,24.0764,23.6767,24.013,13050800],["2004-11-04",24.1154,24.4663,24.1008,24.4614,15646000],["2004-11-05",24.3688,24.5784,24.2518,24.5589,14269300],["2004-11-08",24.5394,24.5881,24.3493,24.4517,10841900],["2004-11-09",24.4076,24.4762,24.138,24.1626,12219100],["2004-11-10",24.1626,24.3733,23.9617,24.339,11937600],["2004-11-11",24.2802,24.388,24.1626,24.3341,8789200],["2004-11-12",24.2557,24.7457,24.2214,24.7065,11398200],["2004-11-15",24.5644,24.5889,24.0891,24.2949,12708700],["2004-11-16",24.2557,24.4615,24.2067,24.2116,9986000],["2004-11-17",24.3047,24.5742,24.2851,24.5007,11498300],["2004-11-18",24.5644,24.584,24.4027,24.5252,9056100],["2004-11-19",24.5497,24.6967,24.4958,24.6869,13992400],["2004-11-22",24.6869,24.976,24.6477,24.9466,11662200],["2004-11-23",24.9466,25.123,24.927,25.0887,14183000],["2004-11-24",25.0887,25.2357,25.0201,25.2308,9616200],["2004-11-26",25.2798,25.4807,25.2798,25.3092,4497700],["2004-11-29",25.3239,25.3729,24.9025,25.172,10090700],["2004-11-30",25.0936,25.3435,25.0936,25.1132,12921800],["2004-12-01",25.1181,25.3337,24.9123,25.0642,13623400],["2004-12-02",24.8437,24.9319,24.4713,24.584,16075400],["2004-12-03",24.3537,24.7163,24.3047,24.633,13215900],["2004-12-06",24.6379,24.731,24.4615,24.5693,10954300],["2004-12-07",24.5693,24.6477,24.2557,24.3537,12153000],["2004-12-08",24.187,24.5399,23.9616,24.5105,13562300],["2004-12-09",24.4517,24.6575,24.1822,24.6575,14639300],["2004-12-10",24.6477,24.7212,24.4468,24.5742,10928500],["2004-12-13",24.7212,24.8339,24.6722,24.829,11795800],["2004-12-14",24.6967,24.8927,24.6869,24.8241,10524500],["2004-12-15",24.7702,24.8339,24.6575,24.7506,12666200],["2004-12-16",24.7359,24.7359,24.3292,24.5497,12238300],["2004-12-17",24.3292,24.6673,24.3243,24.4027,31820600],["2004-12-20",24.5252,25.0691,24.5007,25.0201,16321400],["2004-12-21",25.1034,25.3533,24.9221,25.3288,13561400],["2004-12-22",25.2455,25.3337,24.8682,25.1328,12132000],["2004-12-23",25.1132,25.5052,25.074,25.466,12525900],["2004-12-27",25.3827,25.4562,24.9221,24.9319,12167000],["2004-12-28",25.0005,25.1867,24.9907,25.0152,11662100],["2004-12-29",24.8976,25.0789,24.8927,25.0544,9238100],["2004-12-30",25.0544,25.1867,25.0005,25.0054,6663400],["2004-12-31",24.9956,25.1867,24.9907,25.1181,8497000],["2005-01-03",25.0005,25.0005,24.437,24.5448,16009200],["2005-01-04",24.6673,24.7947,24.3439,24.3782,16718000],["2005-01-05",24.4174,24.5546,24.2312,24.2508,12189100],["2005-01-06",24.1577,24.5938,24.1332,24.5595,13098700],["2005-01-07",24.5595,24.6281,24.2655,24.3978,11315300],["2005-01-10",24.4321,24.7457,24.4076,24.4909,11288700],["2005-01-11",24.4174,24.5742,24.3194,24.4272,9116300],["2005-01-12",24.5252,24.8094,24.4125,24.7898,13301200],["2005-01-13",24.7898,24.9907,24.6967,24.7702,11340600],["2005-01-14",24.7751,25.0936,24.7555,25.025,11000000],["2005-01-18",24.9662,25.2357,24.9417,25.2357,13899900],["2005-01-19",25.2112,25.2308,24.9907,25.0152,9321300],["2005-01-20",24.8192,24.9564,24.6722,24.8535,11438300],["2005-01-21",24.8927,25.2602,24.7163,24.7163,13546700],["2005-01-24",24.9613,25.1916,24.9466,25.0544,12331200],["2005-01-25",25.0887,25.1965,25.0397,25.1524,10339600],["2005-01-26",25.2357,25.4513,25.1426,25.3337,13035500],["2005-01-27",25.1083,25.4562,25.1034,25.3582,11224400],["2005-01-28",25.172,25.2749,25.0446,25.123,11258500],["2005-01-31",25.2357,25.466,25.1622,25.2847,13606400],["2005-02-01",25.4709,26.1079,25.4464,26.103,19199400],["2005-02-02",26.1324,26.4656,26.1226,26.4264,14896100],["2005-02-03",26.3872,26.7743,26.2353,26.7155,14074700],["2005-02-04",26.691,27.1075,26.5979,27.0928,17048500],["2005-02-07",27.0095,27.1565,26.7596,27.1467,15534600],["2005-02-08",27.0089,27.5259,27.0039,27.4668,15346100],["2005-02-09",27.3191,27.4914,27.127,27.3486,12032100],["2005-02-10",27.5161,27.8804,27.3782,27.7426,16030400],["2005-02-11",27.7426,28.0035,27.5554,27.6293,13685900],["2005-02-14",27.6982,27.9937,27.6096,27.9838,11892800],["2005-02-15",27.9149,28.038,27.8312,28.0282,13426900],["2005-02-16",28.0282,28.9047,27.9888,28.7963,18826100],["2005-02-17",28.9047,29.0228,28.5698,28.624,18620300],["2005-02-18",28.624,29.4709,28.5698,29.2543,23059800],["2005-02-22",29.2986,29.5842,28.6831,28.6831,25657500],["2005-02-23",28.8062,29.3183,28.7422,29.2592,18552400],["2005-02-24",29.3478,30.1357,29.3134,30.1012,27384700],["2005-02-25",30.2834,31.3618,30.2834,31.15,37284800],["2005-02-28",31.15,31.5341,30.5788,31.1747,35559400],["2005-03-01",31.0073,31.0811,30.5247,30.5789,26131100],["2005-03-02",30.5542,31.1057,30.5444,30.8645,25974500],["2005-03-03",30.8743,31.0861,30.6773,31.0467,20290900],["2005-03-04",31.0811,31.5194,30.8989,31.3027,20804500],["2005-03-07",31.3076,31.3175,30.8152,31.022,19294800],["2005-03-08",31.0959,31.3175,30.9235,31.0713,18192000],["2005-03-09",31.0713,31.6966,29.8895,29.9338,68153700],["2005-03-10",29.988,30.0569,29.2986,29.727,40001800],["2005-03-11",29.727,30.3277,29.6285,30.0618,24561500],["2005-03-14",30.0668,30.2834,29.5645,30.1751,19564300],["2005-03-15",30.18,30.4607,29.6777,29.7171,17576600],["2005-03-16",29.5448,29.9633,29.2838,29.6876,20973100],["2005-03-17",29.9781,30.3523,29.8599,30.2785,21776500],["2005-03-18",30.3277,30.9482,30.2982,30.8497,32514400],["2005-03-21",30.8497,31.0122,30.4311,30.6035,17826000],["2005-03-22",30.4065,30.9433,29.9437,29.988,19678200],["2005-03-23",29.988,29.988,29.3528,29.5891,26250300],["2005-03-24",29.6925,29.8649,28.8308,29.0524,24912700],["2005-03-28",29.0721,29.269,28.7372,28.9982,20406600],["2005-03-29",28.9982,29.4217,28.5797,28.6929,18928100],["2005-03-30",28.88,29.21,28.2547,29.1706,26068500],["2005-03-31",29.4611,29.7024,29.3183,29.3478,20912800],["2005-04-01",29.594,29.8895,29.5103,29.8156,18580100],["2005-04-04",30.0126,30.4016,29.6039,29.8649,23274300],["2005-04-05",29.791,30.0569,29.4709,29.5744,15824800],["2005-04-06",29.6679,30.0618,29.53,29.988,16945600],["2005-04-07",30.2095,30.2194,29.6285,29.9633,16666500],["2005-04-08",29.9141,29.9732,29.5448,29.5497,12590000],["2005-04-11",29.5399,29.7565,29.2296,29.6876,15889100],["2005-04-12",29.5153,29.8255,29.4463,29.7565,22513500],["2005-04-13",29.6187,29.9141,29.0228,29.1262,23788600],["2005-04-14",29.1903,29.3922,28.8554,28.9293,18504600],["2005-04-15",28.7815,29.2493,27.6244,27.6687,27961700],["2005-04-18",27.4028,28.2399,27.2797,28.1906,23091600],["2005-04-19",28.2399,29.1706,28.2399,28.8702,23683800],["2005-04-20",28.5846,29.0081,28.0725,28.1365,20656000],["2005-04-21",28.3384,29.2001,28.2596,29.1903,16758300],["2005-04-22",29.1903,29.5202,28.7816,29.2592,17097500],["2005-04-25",29.5251,29.7762,29.3478,29.5251,14957500],["2005-04-26",29.5251,29.6236,29.1853,29.1853,12968700],["2005-04-27",29.1755,29.274,28.6092,28.7471,20395700],["2005-04-28",28.2399,28.4369,27.5751,27.5751,31858300],["2005-04-29",27.8213,28.1857,27.6244,28.0823,26476200],["2005-05-02",28.0676,28.4369,27.8066,28.432,16498700],["2005-05-03",28.2301,28.3138,27.649,27.8213,18222700],["2005-05-04",27.9937,28.2153,27.6096,28.1808,19519600],["2005-05-05",28.2399,28.5452,28.1217,28.4615,18810200],["2005-05-06",28.5846,28.88,28.3138,28.363,13544800],["2005-05-09",28.4369,28.5846,28.363,28.5649,13478600],["2005-05-10",28.3285,28.496,28.0676,28.1808,14161700],["2005-05-11",28.1808,28.4134,27.9878,28.354,14496100],["2005-05-12",28.3342,28.3342,26.9732,27.1316,23809200],["2005-05-13",27.2157,27.2207,26.5179,26.5773,24285100],["2005-05-16",26.4783,26.5525,26.1219,26.404,34416200],["2005-05-17",26.4783,26.7208,26.2704,26.6565,27854400],["2005-05-18",26.894,26.9979,26.4387,26.5525,31672000],["2005-05-19",26.6169,27.1613,26.4882,27.1365,20632000],["2005-05-20",27.1365,27.2058,26.7059,26.7307,17500100],["2005-05-23",26.9138,27.3444,26.795,27.0969,17941900],["2005-05-24",27.1464,27.3196,27.0326,27.2405,12908000],["2005-05-25",27.2504,27.7057,27.1266,27.5572,17737900],["2005-05-26",27.7403,27.9185,27.5721,27.8245,12250500],["2005-05-27",27.9136,28.161,27.8591,28.1115,10305500],["2005-05-31",28.2105,28.26,27.7651,27.8146,21371100],["2005-06-01",27.9383,28.4134,27.8789,28.2847,14608600],["2005-06-02",28.1858,28.4926,28.0917,28.3689,12542300],["2005-06-03",28.3095,28.5965,28.2105,28.2847,23718800],["2005-06-06",28.359,28.557,28.2204,28.5075,12117900],["2005-06-07",28.5174,28.7797,28.4184,28.4332,14346800],["2005-06-08",28.3887,28.7005,28.062,28.0769,20863100],["2005-06-09",28.2105,29.0073,28.062,28.9232,17391200],["2005-06-10",28.8044,28.9727,28.4926,28.8935,13328600],["2005-06-13",28.8292,29.141,28.6015,28.9282,12380600],["2005-06-14",28.8292,29.141,28.7945,28.9776,10536800],["2005-06-15",29.1707,29.3439,29.0271,29.3241,13406400],["2005-06-16",29.3241,29.7943,29.2598,29.7547,13447800],["2005-06-17",30.0863,30.2001,29.7547,30.1358,24874400],["2005-06-20",30.2397,30.2545,29.8536,30.116,13543900],["2005-06-21",29.8932,30.0912,29.4478,29.4527,16595500],["2005-06-22",29.621,29.9229,29.2498,29.5319,18046100],["2005-06-23",29.522,29.8338,29.2102,29.2102,16241400],["2005-06-24",29.2597,29.3439,28.7797,28.7797,21528700],["2005-06-27",28.8688,29.3983,28.8638,29.3488,15478300],["2005-06-28",29.3736,29.5963,29.1212,29.2449,15393200],["2005-06-29",29.1063,29.2498,28.6757,28.9232,18130100],["2005-06-30",28.9232,29.1212,28.4382,28.4431,20564100],["2005-07-01",28.5817,28.9232,28.5075,28.8588,12158700],["2005-07-05",28.9826,29.8091,28.9331,29.7646,18103100],["2005-07-06",29.9427,30.0566,29.2152,29.2548,18228200],["2005-07-07",29.0271,29.4676,28.849,29.4577,16118200],["2005-07-08",29.5369,29.7547,29.1855,29.3983,17006900],["2005-07-11",29.3934,29.6953,29.0618,29.6804,14818500],["2005-07-12",29.6804,29.814,29.3983,29.6408,18421700],["2005-07-13",29.6408,29.72,29.3835,29.5765,11568800],["2005-07-14",29.6408,29.7695,28.8588,28.9974,20490100],["2005-07-15",28.9974,29.1706,28.646,28.7846,16691600],["2005-07-18",28.7153,28.938,28.552,28.7797,13194200],["2005-07-19",28.943,29.1113,28.6708,29.0915,19056400],["2005-07-20",28.9529,29.2102,28.7005,29.2003,19289500],["2005-07-21",29.0766,29.2251,28.6312,28.651,16092700],["2005-07-22",28.8044,29.5468,28.7797,29.4478,19107400],["2005-07-25",29.6705,29.9279,29.4231,29.6656,16941900],["2005-07-26",29.621,29.6804,29.4478,29.4973,12079800],["2005-07-27",29.5963,29.6458,29.1261,29.4973,13527500],["2005-07-28",29.6062,29.7497,29.1855,29.6953,19130300],["2005-07-29",29.7151,29.7794,29.0766,29.0766,17608000],["2005-08-01",29.3142,29.5666,29.2696,29.3142,13034900],["2005-08-02",29.3785,29.6012,29.334,29.6012,13280500],["2005-08-03",29.7398,29.7398,29.136,29.2003,19117100],["2005-08-04",29.1855,29.3835,28.9529,28.9628,15883900],["2005-08-05",28.9727,29.0519,28.5866,28.75,14007500],["2005-08-08",29.0271,29.4231,28.9232,29.1261,17174700],["2005-08-09",29.2795,29.5715,29.2548,29.428,16054900],["2005-08-10",29.7165,29.9602,29.6269,29.7911,19314800],["2005-08-11",29.9005,30.3282,29.8706,30.3133,21222900],["2005-08-12",30.3382,30.5073,30.1541,30.363,14783200],["2005-08-15",30.3133,30.3779,30.0447,30.0497,12958100],["2005-08-16",30.0497,30.0795,29.3783,29.3783,16540700],["2005-08-17",29.3683,29.5872,28.7665,28.9356,21657000],["2005-08-18",28.9207,29.1147,28.7367,28.9008,15099500],["2005-08-19",29.1047,29.3385,29.0301,29.2539,14616600],["2005-08-22",29.612,29.7165,29.0998,29.3783,15677600],["2005-08-23",29.3982,29.4927,29.0301,29.3435,17219400],["2005-08-24",29.4181,29.6468,29.2142,29.2838,17986500],["2005-08-25",29.2688,29.4429,29.0948,29.433,14469700],["2005-08-26",29.3086,29.433,29.05,29.05,13423900],["2005-08-29",29.4628,29.4628,28.9058,29.055,17740500],["2005-08-30",29.06,29.4031,28.9406,29.1495,21046300],["2005-08-31",29.244,29.8408,29.1694,29.7911,32236900],["2005-09-01",29.8905,30.8554,29.8905,30.6763,32577100],["2005-09-02",30.6117,30.6117,30.0696,30.179,20465600],["2005-09-06",30.1492,30.3929,29.9652,30.368,19211100],["2005-09-07",30.3133,30.6863,30.1889,30.5669,30904100],["2005-09-08",30.557,30.6515,30.3382,30.4874,15050900],["2005-09-09",30.6415,31.4323,30.6366,31.4323,22617000],["2005-09-12",31.2582,31.3577,31.0096,31.0941,17627200],["2005-09-13",30.935,31.2831,30.7012,30.7708,16413600],["2005-09-14",30.8405,31.2085,30.7808,31.0692,14825800],["2005-09-15",31.2682,31.4224,30.736,31.0643,19230900],["2005-09-16",31.3328,31.7755,31.2732,31.681,30370600],["2005-09-19",31.8302,32.3027,31.7805,32.1435,20478300],["2005-09-20",32.0192,32.3226,31.9346,32.0938,17415500],["2005-09-21",32.3474,32.4718,32.2132,32.3126,23095900],["2005-09-22",32.4817,32.805,31.87,32.3176,25908200],["2005-09-23",32.1286,32.1833,31.6313,31.7457,18963700],["2005-09-26",31.681,32.3325,31.5815,32.1286,17997400],["2005-09-27",31.9893,32.1634,31.7059,32.1385,16848300],["2005-09-28",32.1535,32.243,31.7556,32.1783,18704200],["2005-09-29",32.0789,32.2828,31.8849,32.2281,16036200],["2005-09-30",32.1336,32.1386,31.4821,31.6014,16028700],["2005-10-03",31.6064,31.7755,31.0344,31.0792,20848600],["2005-10-04",31.0096,31.0096,30.0447,30.1143,21585400],["2005-10-05",30.1144,30.363,29.2937,29.3186,27909500],["2005-10-06",29.1943,29.5225,28.7964,29.1296,31794000],["2005-10-07",29.3832,29.8607,29.244,29.6419,21812100],["2005-10-10",29.6419,29.6468,28.9953,29.0948,16128500],["2005-10-11",29.3385,29.7016,29.2639,29.5424,16471400],["2005-10-12",29.5324,29.7364,29.0998,29.3136,15687800],["2005-10-13",29.0948,29.2539,28.5079,28.9257,21880200],["2005-10-14",28.7466,29.2042,28.4184,29.1644,20260600],["2005-10-17",29.3683,29.5673,29.1744,29.2738,14339000],["2005-10-18",28.9953,29.1346,28.0006,28.0006,65915600],["2005-10-19",28.1001,28.5228,27.6774,28.4333,30831900],["2005-10-20",28.3488,28.4383,27.1054,27.4535,29629800],["2005-10-21",27.4933,27.9857,27.3839,27.5381,24141600],["2005-10-24",27.5082,28.3189,27.5082,28.2742,18975500],["2005-10-25",28.3239,28.5626,27.9758,28.4482,22940400],["2005-10-26",28.4731,28.7914,27.9509,27.9509,24879300],["2005-10-27",28.125,28.3488,27.4933,27.6525,21136600],["2005-10-28",27.8763,28.1548,27.2496,28.0056,27009000],["2005-10-31",28.3637,28.5328,27.8813,27.9211,25117500],["2005-11-01",27.8962,28.2841,27.8564,28.0504,14677800],["2005-11-02",28.1001,28.5974,27.936,28.5378,21129000],["2005-11-03",28.7616,29.2539,28.5427,29.1296,20832000],["2005-11-04",29.1296,29.1943,28.4731,28.7964,24398700],["2005-11-07",28.7466,28.7665,28.2841,28.3985,22196400],["2005-11-08",28.3985,28.7834,28.3685,28.6784,16622400],["2005-11-09",28.6784,29.1583,28.4185,28.7434,25310800],["2005-11-10",28.6434,28.6434,27.9136,28.2185,26627600],["2005-11-11",28.1386,28.3735,28.0836,28.2535,12735500],["2005-11-14",28.4035,28.4885,28.0736,28.3185,15368800],["2005-11-15",28.2035,28.5984,28.1236,28.2085,21016900],["2005-11-16",28.1886,28.6434,28.0586,28.5835,21299200],["2005-11-17",28.7634,28.9384,28.5685,28.6834,19446300],["2005-11-18",29.0433,29.1883,28.5684,29.1183,21136400],["2005-11-21",29.2483,29.6832,29.2433,29.6782,17815200],["2005-11-22",29.7682,29.8532,29.5532,29.8232,17084900],["2005-11-23",29.7332,30.1131,29.5982,29.9281,12535100],["2005-11-25",30.0881,30.1231,29.9731,30.0481,6692600],["2005-11-28",29.7682,29.9181,29.3133,29.3633,15008400],["2005-11-29",29.4932,29.7082,29.1233,29.1633,18592400],["2005-11-30",29.0983,29.4283,28.9934,29.0084,21287100],["2005-12-01",29.1783,29.6932,29.1783,29.6682,16941100],["2005-12-02",29.7032,29.7132,29.3333,29.5282,13460100],["2005-12-05",29.6832,30.0481,29.6582,29.7482,19445500],["2005-12-06",29.8782,30.1831,29.7682,29.8382,16009200],["2005-12-07",29.9282,29.9731,29.2783,29.5032,20812200],["2005-12-08",29.5982,29.7632,29.4033,29.7032,16121000],["2005-12-09",29.6132,29.6582,29.0184,29.2433,15868500],["2005-12-12",29.3983,29.5582,29.2433,29.4233,13390000],["2005-12-13",29.5182,29.9132,29.4483,29.5232,14867100],["2005-12-14",29.5332,29.9581,29.5182,29.9232,14393400],["2005-12-15",29.9232,29.9331,29.5932,29.7382,14106500],["2005-12-16",29.8032,29.8182,29.0184,29.0234,28802800],["2005-12-19",29.1033,29.2883,28.8084,28.8434,15620600],["2005-12-20",28.8284,29.1383,28.8234,28.9584,12741900],["2005-12-21",29.0334,29.1183,28.6434,28.7934,15090200],["2005-12-22",28.8834,28.9834,28.4435,28.5435,14013800],["2005-12-23",28.3685,28.7284,28.3185,28.5435,11306000],["2005-12-27",28.4935,28.4935,27.7936,27.9286,17167000],["2005-12-28",28.0186,28.3085,28.0186,28.1186,14945600],["2005-12-29",28.1186,28.3735,28.0436,28.1136,14151900],["2005-12-30",28.0436,28.3385,27.8836,28.0786,14483800],["2006-01-03",28.2035,29.2283,28.2035,29.2283,23871000],["2006-01-04",29.2933,29.4133,29.0234,29.2783,19086500],["2006-01-05",29.2783,29.4033,28.9284,29.1333,17158400],["2006-01-06",29.3733,29.7732,29.3733,29.7082,17368600],["2006-01-09",29.8932,29.9282,29.6282,29.6932,17339100],["2006-01-10",29.5932,30.0731,29.5732,29.9232,17869600],["2006-01-11",29.8332,30.2381,29.6532,30.1281,17324500],["2006-01-12",30.2431,30.493,29.7932,29.8132,21130200],["2006-01-13",29.7482,30.488,29.7482,30.478,17074400],["2006-01-17",30.623,30.8629,30.533,30.7629,18190900],["2006-01-18",30.8529,30.8679,30.0531,30.333,16182000],["2006-01-19",30.3331,30.843,30.2031,30.743,18861600],["2006-01-20",30.8979,31.0229,30.1681,30.2581,25991100],["2006-01-23",30.2581,30.8129,30.0531,30.593,19274100],["2006-01-24",30.443,30.758,30.3681,30.473,18075000],["2006-01-25",30.663,30.818,29.7682,30.0981,24510000],["2006-01-26",30.388,30.503,29.7782,29.9681,24559100],["2006-01-27",30.1731,30.758,30.1481,30.638,21407300],["2006-01-30",31.4328,31.9727,31.3878,31.5478,29442500],["2006-01-31",31.3678,31.7178,31.1429,31.3678,24268400],["2006-02-01",31.3778,31.5328,30.9479,30.9679,20586500],["2006-02-02",30.9429,31.1379,30.598,30.9679,21402900],["2006-02-03",30.818,30.9029,30.508,30.688,18829000],["2006-02-06",30.8429,31.2978,30.8179,30.9779,18758800],["2006-02-07",30.788,30.9179,30.1931,30.2681,21134000],["2006-02-08",30.1525,30.4741,29.9917,30.3485,21982500],["2006-02-09",30.4289,30.851,30.0218,30.1123,22554900],["2006-02-10",30.1776,30.3987,29.4489,29.866,26186400],["2006-02-13",29.866,30.3284,29.7052,29.9515,16837000],["2006-02-14",29.7806,30.1022,29.5494,29.9263,21022500],["2006-02-15",30.057,30.1274,29.6751,30.0319,21669900],["2006-02-16",30.1022,30.2781,29.9062,30.2781,20057500],["2006-02-17",30.3384,30.4942,30.258,30.4289,19198900],["2006-02-21",30.655,30.8058,30.4791,30.5344,17650700],["2006-02-22",30.454,30.5244,30.1324,30.2831,15694500],["2006-02-23",30.1575,30.4239,29.9665,30.0671,17732100],["2006-02-24",30.3234,30.5194,30.243,30.3636,13178800],["2006-02-27",30.253,30.4138,30.1022,30.1123,12549500],["2006-02-28",29.9113,30.0269,29.7002,29.8359,19191800],["2006-03-01",29.9464,30.4239,29.9163,30.3234,16335400],["2006-03-02",30.1726,30.645,30.1424,30.5796,19730500],["2006-03-03",30.5696,30.9063,30.5595,30.645,18221500],["2006-03-06",30.6299,30.7003,30.1223,30.1424,16294000],["2006-03-07",30.1022,30.1625,29.8761,30.0771,18673700],["2006-03-08",29.8761,30.3585,29.7253,30.0067,22159000],["2006-03-09",30.1223,30.1575,29.5796,29.6097,21827400],["2006-03-10",29.6097,29.7555,29.3685,29.7404,20252800],["2006-03-13",29.9917,30.1324,29.8761,29.9716,16885300],["2006-03-14",29.9263,30.5897,29.8711,30.5596,18285100],["2006-03-15",30.4892,30.7555,30.3585,30.6651,17998000],["2006-03-16",30.6399,31.1174,30.5796,30.9766,18976400],["2006-03-17",31.0571,31.0571,30.65,30.6802,26912700],["2006-03-20",30.5394,30.8309,30.3183,30.4842,16775400],["2006-03-21",30.4842,30.7706,30.3384,30.5143,20732300],["2006-03-22",30.4691,30.9013,30.4641,30.6802,16100800],["2006-03-23",30.7103,30.8309,30.6148,30.7807,15432300],["2006-03-24",30.7304,31.0018,30.6098,30.7405,15435600],["2006-03-27",30.7103,30.8912,30.6199,30.8008,11839200],["2006-03-28",30.8812,31.1023,30.5847,30.6299,20224900],["2006-03-29",30.6299,30.9063,30.6299,30.7958,19115600],["2006-03-30",30.7807,31.0219,30.655,30.7153,15759800],["2006-03-31",30.6048,30.7455,30.5646,30.5847,19309600],["2006-04-03",30.8359,31.1475,30.5897,30.6701,16697300],["2006-04-04",30.4791,31.1626,30.3686,31.0319,14876800],["2006-04-05",30.9716,31.248,30.9314,31.238,15788800],["2006-04-06",30.9565,31.5093,30.9565,31.2028,15409100],["2006-04-07",31.042,31.4541,30.7706,30.8209,16137600],["2006-04-10",31.1073,31.2078,30.9063,31.1274,12956600],["2006-04-11",31.2581,31.5244,31.0571,31.1576,14726500],["2006-04-12",31.1827,31.2882,30.7555,30.8862,14117900],["2006-04-13",30.8008,31.047,30.655,30.9365,11561100],["2006-04-17",31.1274,31.2531,30.9616,31.1827,11568200],["2006-04-18",31.4038,32.0621,31.3837,31.9315,22318000],["2006-04-19",31.7104,32.4039,31.6249,32.3134,20922200],["2006-04-20",32.1626,32.5546,31.8259,32.1224,23154900],["2006-04-21",32.2632,32.6652,32.2129,32.6652,21759600],["2006-04-24",32.5446,32.5999,32.2833,32.3687,16362500],["2006-04-25",32.5898,32.6551,31.7254,32.1375,21780700],["2006-04-26",32.1526,32.5647,31.6651,31.7104,23214800],["2006-04-27",30.9063,31.8611,30.655,31.3686,27314900],["2006-04-28",31.444,31.9114,31.4189,31.7003,20652600],["2006-05-01",31.8611,32.3285,31.8209,31.8712,19771500],["2006-05-02",32.0722,32.5496,32.0722,32.4994,18963700],["2006-05-03",32.4642,32.5496,31.7606,32.0471,22925000],["2006-05-04",32.0471,32.3687,31.6048,31.8159,23185600],["2006-05-05",32.1124,32.1878,31.7606,32.1627,14156100],["2006-05-08",31.9616,32.2079,31.7456,32.0169,16579800],["2006-05-09",31.9617,32.2481,31.8762,32.1325,14028800],["2006-05-10",32.0719,32.2992,31.8194,32.2638,15336100],["2006-05-11",32.3749,32.4557,31.9456,32.0517,18024900],["2006-05-12",32.0517,32.0719,31.3446,31.4355,19198600],["2006-05-15",31.0668,31.5567,30.986,31.3143,19512200],["2006-05-16",31.3698,31.6729,31.082,31.2941,15826300],["2006-05-17",31.0365,31.183,30.2738,30.3951,26217600],["2006-05-18",30.4304,30.8092,30.2335,30.2486,19108000],["2006-05-19",30.2536,30.8294,30.0516,30.5314,26682500],["2006-05-22",30.2789,31.0163,30.0819,30.6981,22810600],["2006-05-23",30.9608,31.1729,30.4001,30.5011,19846500],["2006-05-24",30.3042,30.7587,29.8748,30.3547,24564600],["2006-05-25",30.6981,31.2789,30.5668,31.0719,19628300],["2006-05-26",31.0769,31.1678,30.7385,31.1022,13305000],["2006-05-30",31.1628,31.2133,30.3597,30.4051,17866300],["2006-05-31",30.4102,30.8395,30.1829,30.7638,25875200],["2006-06-01",30.5062,30.885,30.3092,30.8648,17877100],["2006-06-02",31.0618,31.2385,30.5617,31.1375,17354500],["2006-06-05",31.3648,31.4153,30.3042,30.3294,20504100],["2006-06-06",30.3042,30.9658,30.2536,30.5062,23934600],["2006-06-07",30.4557,30.486,29.6981,29.7082,28005800],["2006-06-08",29.4859,30.1526,29.2031,30.087,33407200],["2006-06-09",30.2486,30.2536,29.5465,29.6981,21101200],["2006-06-12",29.8243,29.9759,29.3597,29.4152,18915600],["2006-06-13",29.1678,29.4455,28.6122,28.6122,27511500],["2006-06-14",28.6122,29.289,28.6071,29.193,24867900],["2006-06-15",29.5365,30.0769,29.2738,29.8597,24902100],["2006-06-16",29.7738,30.0466,29.3799,29.6981,27767200],["2006-06-19",29.6829,29.7031,28.895,28.9859,20175700],["2006-06-20",29.1223,29.4657,28.9203,28.9859,19858000],["2006-06-21",28.9657,29.7334,28.9152,29.3243,22485600],["2006-06-22",29.1526,29.4253,29.1172,29.2789,16676600],["2006-06-23",29.3698,29.7233,29.2991,29.3445,15689000],["2006-06-26",29.3445,29.8092,29.2486,29.7082,14053900],["2006-06-27",29.7839,30.2587,29.7839,30.1274,26964700],["2006-06-28",30.2031,30.9203,30.2031,30.8698,23103500],["2006-06-29",30.9203,31.587,30.8749,31.5012,26314500],["2006-06-30",31.6426,31.6426,30.986,30.986,32336500],["2006-07-03",31.2133,31.5517,31.1678,31.3901,9459900],["2006-07-05",31.2638,31.779,31.1274,31.5921,19744700],["2006-07-06",31.6931,32.0719,31.6476,32.0567,23679000],["2006-07-07",32.1729,32.2689,31.5618,31.7386,18527100],["2006-07-10",31.8194,32.1173,31.7082,31.8396,13220400],["2006-07-11",31.9204,32.4608,31.9204,32.3143,18133600],["2006-07-12",32.3244,32.4608,31.9961,32.3093,17614400],["2006-07-13",32.4002,32.678,32.1679,32.3598,21658200],["2006-07-14",32.6123,32.8295,32.3093,32.779,21485800],["2006-07-17",32.577,32.779,32.1073,32.3244,19717700],["2006-07-18",32.5265,32.7992,32.2992,32.6325,21231000],["2006-07-19",32.6376,32.7739,32.1476,32.6578,24997700],["2006-07-20",32.5517,32.7588,32.385,32.4507,20779600],["2006-07-21",32.6123,32.7184,32.279,32.2891,27556600],["2006-07-24",32.5012,33.0972,32.4254,33.0113,22417700],["2006-07-25",33.0113,33.3346,32.7891,33.2032,18624500],["2006-07-26",33.0871,33.9305,33.0669,33.6376,31014100],["2006-07-27",34.0417,34.1679,33.5619,33.572,29426300],["2006-07-28",33.4608,33.9912,33.4558,33.8396,20512500],["2006-07-31",34.0568,34.3144,33.7184,34.2134,20170900],["2006-08-01",33.9608,34.471,33.9457,34.4356,16186600],["2006-08-02",34.5316,34.966,34.4053,34.5872,25421100],["2006-08-03",34.3801,34.9912,34.3649,34.5316,21876600],["2006-08-04",34.6478,34.7589,34.3144,34.6932,21470400],["2006-08-07",34.8498,35.1629,34.5871,34.966,21017300],["2006-08-08",34.971,35.269,34.8548,34.9861,23925100],["2006-08-09",35.1983,35.567,34.9407,34.9963,27660900],["2006-08-10",34.9455,35.25,34.7019,35.184,21961000],["2006-08-11",35.189,35.4986,34.9353,35.3819,18040400],["2006-08-14",35.2855,35.3413,34.9049,35.1383,20026100],["2006-08-15",35.4681,35.4783,34.5903,34.8542,27260300],["2006-08-16",34.6563,34.981,34.1539,34.2859,26536800],["2006-08-17",34.088,34.5852,34.0017,34.5447,28583200],["2006-08-18",34.707,35.0622,34.362,35.0622,19556800],["2006-08-21",35.1637,35.5341,35.1637,35.4326,22482400],["2006-08-22",35.3717,35.6457,35.1941,35.6254,22964300],["2006-08-23",35.5595,35.6356,35.0318,35.3311,17693100],["2006-08-24",35.4123,35.94,35.321,35.8842,20503600],["2006-08-25",35.8842,36.1379,35.6914,35.7371,18905200],["2006-08-28",35.5442,35.6204,35.392,35.5696,18132300],["2006-08-29",35.3768,35.4428,34.9303,35.2195,21559900],["2006-08-30",35.2297,35.2652,34.3772,34.6563,26310600],["2006-08-31",34.5294,34.636,34.3011,34.3366,19244400],["2006-09-01",34.4279,34.7273,34.1844,34.5548,17579700],["2006-09-05",34.3417,34.8339,34.2504,34.7476,17742600],["2006-09-06",34.7527,34.7527,34.0372,34.088,26709100],["2006-09-07",33.9966,34.5243,33.9205,34.3468,24449300],["2006-09-08",34.3467,34.4736,33.885,33.9002,19664700],["2006-09-11",33.6719,33.6922,32.789,32.9514,35989100],["2006-09-12",33.1087,33.2101,32.5302,32.8296,24824500],["2006-09-13",32.8905,33.3624,32.8296,33.1645,21771300],["2006-09-14",33.0884,33.2507,32.6926,32.8347,21166800],["2006-09-15",32.9311,33.1188,32.6875,32.8042,33472700],["2006-09-18",32.9311,33.7429,32.9311,33.6415,21236400],["2006-09-19",33.7379,33.7835,33.0478,33.2355,19852800],["2006-09-20",33.2406,33.5247,32.4389,32.5302,30411100],["2006-09-21",32.6266,33.1594,32.6216,32.8702,22551700],["2006-09-22",33.1239,33.1543,32.6266,32.9361,18240200],["2006-09-25",32.7789,33.2102,32.4084,33.0123,29213400],["2006-09-26",33.0123,33.8038,32.7281,33.7074,22353500],["2006-09-27",33.8343,34.2148,33.5603,34.0626,23424800],["2006-09-28",34.0626,34.4076,33.956,34.23,23398400],["2006-09-29",34.088,34.3366,33.8901,34.0474,20239000],["2006-10-02",34.1438,34.3823,33.9459,33.9966,19082600],["2006-10-03",33.6922,33.7429,33.1087,33.1899,22989700],["2006-10-04",33.2304,33.8748,32.9006,33.7987,25624300],["2006-10-05",34.1286,34.362,33.9662,34.159,22066100],["2006-10-06",33.9966,34.3112,33.7429,34.2605,19439400],["2006-10-09",34.3823,34.4482,33.7429,33.7683,19268100],["2006-10-10",33.5958,34.2351,33.4689,34.0981,23040800],["2006-10-11",33.9205,34.022,33.6161,33.7581,20472800],["2006-10-12",33.9358,34.3772,33.9256,34.3265,18542000],["2006-10-13",34.5446,34.8745,34.4381,34.707,20499900],["2006-10-16",34.7324,35.458,34.7172,35.4326,19607700],["2006-10-17",35.4326,35.4377,34.9962,35.2195,17190600],["2006-10-18",35.2652,35.5138,34.8948,35.0977,19395100],["2006-10-19",35.4377,35.5544,35.047,35.3819,23391500],["2006-10-20",35.5239,35.529,35.1789,35.2905,21210800],["2006-10-23",34.9354,35.4783,34.8694,35.4783,17139900],["2006-10-24",35.3514,35.6356,35.3058,35.4631,19775700],["2006-10-25",35.3768,36.2293,35.1941,36.0314,25839200],["2006-10-26",36.5337,36.7012,35.8538,36.3409,26369700],["2006-10-27",36.2597,36.5997,36.1684,36.2597,19418100],["2006-10-30",36.1024,36.3206,35.7777,35.9451,17618700],["2006-10-31",35.869,36.2699,35.524,36.2394,20317900],["2006-11-01",36.3206,36.4069,35.6559,36.0567,18329900],["2006-11-02",35.8791,36.209,35.7371,36.1227,20154500],["2006-11-03",36.2496,36.7316,36.1937,36.6098,25491100],["2006-11-06",36.6149,37.0665,36.483,36.9954,17201800],["2006-11-07",36.9954,37.1375,36.625,36.8026,20127000],["2006-11-08",36.8026,37.65,36.6504,37.6145,22355800],["2006-11-09",37.8133,38.119,37.533,38.0222,21475900],["2006-11-10",37.9916,38.119,37.7368,37.9254,18387400],["2006-11-13",37.7623,38.1445,37.6451,37.9305,17385000],["2006-11-14",37.9304,38.0477,37.5839,37.9406,17748400],["2006-11-15",37.7113,38.1853,37.7113,38.119,20348900],["2006-11-16",38.1955,38.2057,37.003,37.0335,22294100],["2006-11-17",36.6666,37.2934,36.5698,37.2425,25813500],["2006-11-20",36.9724,37.3342,36.845,36.9112,19025000],["2006-11-21",37.0845,37.4718,36.9418,37.4005,13301100],["2006-11-22",37.2119,37.4718,36.7532,37.1558,11902600],["2006-11-24",36.6411,37.11,36.6156,36.8857,5568500],["2006-11-27",36.8399,37.2934,36.7634,36.9316,18962300],["2006-11-28",37.0233,37.8387,37.0233,37.7929,19350600],["2006-11-29",37.8642,38.9548,37.7979,38.7458,24851700],["2006-11-30",38.9446,39.4287,38.756,39.1433,27330900],["2006-12-01",39.128,39.495,38.6337,39.3421,21308400],["2006-12-04",39.3421,39.6478,38.9904,39.6326,19348600],["2006-12-05",39.8058,40.0148,39.4797,39.7804,20111200],["2006-12-06",39.658,39.8517,38.8579,38.8885,30695700],["2006-12-07",38.8834,39.0873,38.3636,38.5827,27762300],["2006-12-08",38.8325,38.9446,38.4452,38.4757,16429900],["2006-12-11",38.3483,38.649,38.1292,38.4044,18641100],["2006-12-12",38.3789,38.9344,38.3789,38.858,18619000],["2006-12-13",38.9599,39.4491,38.7,39.4236,20578400],["2006-12-14",39.5001,40.2594,39.3676,40.1218,18691200],["2006-12-15",40.2339,40.2594,39.3064,39.393,37021400],["2006-12-18",39.3726,39.3726,38.4044,38.4808,22530600],["2006-12-19",38.3738,39.3981,38.17,39.2351,22294200],["2006-12-20",39.1637,39.235,38.598,38.7713,17603700],["2006-12-21",38.7764,39.0108,38.3025,38.6643,17154000],["2006-12-22",38.7305,38.8529,38.3687,38.4299,12005100],["2006-12-26",38.4808,38.8579,38.4248,38.756,11285700],["2006-12-27",38.8834,39.2402,38.7356,39.2198,10944100],["2006-12-28",39.1229,39.4644,39.0618,39.4083,10798100],["2006-12-29",39.2453,39.3625,38.8325,39.0516,12633200],["2007-01-03",38.863,38.8681,37.4616,37.7674,30510700],["2007-01-04",37.6349,37.6603,36.7991,37.059,31046600],["2007-01-05",36.9214,37.3953,36.8042,37.324,24671500],["2007-01-08",37.6502,37.8387,36.6157,37.0233,25981900],["2007-01-09",36.6157,37.1202,36.4067,36.738,27039900],["2007-01-10",36.5953,37.2578,35.999,36.1774,30572000],["2007-01-11",36.1774,37.1253,36.0653,36.1723,29161700],["2007-01-12",36.2895,37.0539,36.2844,37.0284,24438700],["2007-01-16",36.9469,37.0233,36.3099,36.5035,25444400],["2007-01-17",36.4322,37.0081,36.3914,36.9265,31292200],["2007-01-18",37.0335,37.268,36.2793,36.6717,23581900],["2007-01-19",36.9469,37.5228,36.794,37.4718,23912600],["2007-01-22",37.533,37.5839,36.9469,37.1507,21929300],["2007-01-23",37.482,38.1751,37.4412,37.961,29016600],["2007-01-24",37.9661,38.2158,37.5839,38.17,19785400],["2007-01-25",38.0273,38.1904,37.3852,37.4667,22630100],["2007-01-26",37.6553,37.961,37.431,37.5126,20506200],["2007-01-29",37.533,37.7572,37.0998,37.3036,17370600],["2007-01-30",37.431,38.012,37.3699,37.9101,21590500],["2007-01-31",37.9101,38.0783,37.4463,37.7623,24249200],["2007-02-01",38.0069,38.3636,37.6145,38.2617,25168000],["2007-02-02",38.2209,38.6235,37.9406,38.4961,24299300],["2007-02-05",38.5522,38.6694,38.2515,38.5624,18168800],["2007-02-06",38.6592,38.7153,38.2413,38.4554,16222300],["2007-02-07",38.5884,38.8341,38.1432,38.2762,18134700],["2007-02-08",38.0152,38.7061,37.9947,38.6191,18742000],["2007-02-09",38.6191,38.7573,38.3376,38.4963,17734200],["2007-02-12",38.3479,38.4195,38.0408,38.179,16564600],["2007-02-13",38.2814,38.6396,38.1739,38.614,15839600],["2007-02-14",38.8443,38.8955,38.3786,38.6908,17648800],["2007-02-15",38.481,38.6345,38.2404,38.5577,17871900],["2007-02-16",38.5168,38.6652,38.3888,38.5321,18329200],["2007-02-20",38.3325,38.4093,38.0203,38.3172,15840500],["2007-02-21",38.2404,38.5219,37.9999,38.2711,17886500],["2007-02-22",38.1892,38.4912,37.9743,38.4246,17165300],["2007-02-23",38.5321,38.6652,38.4042,38.4963,17687900],["2007-02-26",38.6498,38.9467,38.5168,38.5884,17803600],["2007-02-27",38.3274,38.5014,36.5311,36.7614,34588800],["2007-02-28",36.9661,37.6672,36.4287,36.6846,55723000],["2007-03-01",36.2854,36.8893,35.8504,36.3315,39472200],["2007-03-02",36.311,36.4645,35.4717,35.8299,27454600],["2007-03-05",35.4921,36.2547,35.3233,35.8146,33039300],["2007-03-06",36.183,36.3468,35.9271,36.3366,26626400],["2007-03-07",36.3366,37.2885,36.1114,36.6641,31564400],["2007-03-08",36.9251,36.9405,36.4389,36.7716,27405800],["2007-03-09",36.8228,37.0428,36.2854,36.398,28671000],["2007-03-12",36.2342,36.5413,36.183,36.2701,20150800],["2007-03-13",36.0141,36.6232,35.6866,35.7787,27378900],["2007-03-14",35.876,36.3468,35.6405,36.3468,30053700],["2007-03-15",36.1882,36.4594,36.0295,36.1779,23538500],["2007-03-16",36.2189,36.27,35.5791,35.7531,46777100],["2007-03-19",35.8862,36.4287,35.8811,36.3877,23184100],["2007-03-20",36.398,36.8484,36.3468,36.8484,23683300],["2007-03-21",37.0735,37.529,36.7818,37.4778,28800100],["2007-03-22",37.6314,38.3428,37.6007,38.0562,27263800],["2007-03-23",38.2097,38.5986,38.2046,38.3939,26377900],["2007-03-26",38.6089,38.7368,38.1329,38.6242,27548800],["2007-03-27",38.5731,38.8801,38.3837,38.7471,21797400],["2007-03-28",38.9774,39.0234,38.4912,38.6703,24720100],["2007-03-29",38.8085,39.0439,38.6754,39.0183,21695900],["2007-03-30",39.0183,39.0746,38.353,38.614,24020300],["2007-04-02",38.5628,39.1002,38.527,38.9774,21474700],["2007-04-03",38.9467,39.3919,38.7061,39.3049,22426100],["2007-04-04",39.1974,39.5199,38.9108,39.4636,20873400],["2007-04-05",39.4585,39.5659,39.3459,39.5199,20273100],["2007-04-09",39.2896,39.7758,39.2435,39.3049,17668200],["2007-04-10",39.3049,39.8423,39.2793,39.699,18697700],["2007-04-11",39.7143,39.7502,39.2435,39.2896,24990000],["2007-04-12",39.3919,39.6581,39.1309,39.6069,24258000],["2007-04-13",39.6632,39.7502,39.4482,39.6171,19044500],["2007-04-16",39.7348,40.0316,39.4277,40.006,20518400],["2007-04-17",40.0572,40.2978,39.8935,40.1238,22772800],["2007-04-18",40.0061,40.1238,39.7962,40.0214,17428800],["2007-04-19",39.8832,39.9242,39.484,39.6427,19090600],["2007-04-20",40.1135,40.8403,39.9191,40.8198,41108500],["2007-04-23",40.6867,40.9324,40.482,40.5332,23617400],["2007-04-24",40.4308,40.61,40.1749,40.2261,24864200],["2007-04-25",40.3489,41.045,40.308,40.9017,28126000],["2007-04-26",40.958,41.3827,40.7225,41.2241,25949800],["2007-04-27",41.0654,41.3264,40.8812,41.1268,16462700],["2007-04-30",41.0962,41.393,40.6253,40.6253,21750000],["2007-05-01",40.6867,40.9375,40.4564,40.7686,24303200],["2007-05-02",40.8556,41.0399,40.6202,40.8505,17602400],["2007-05-03",40.8556,41.4134,40.8403,41.2906,17854800],["2007-05-04",41.4544,41.8433,41.0552,41.2241,19889200],["2007-05-07",41.1985,41.5209,41.0552,41.3674,20896300],["2007-05-08",41.2343,41.6642,41.0757,41.6489,17957200],["2007-05-09",41.5516,41.6847,41.1473,41.6693,19709500],["2007-05-10",41.6642,41.6642,40.7647,40.8058,20753700],["2007-05-11",40.96,41.7516,40.9292,41.7516,18837800],["2007-05-14",41.7413,41.9521,41.4946,41.7619,17667200],["2007-05-15",41.6385,42.0343,41.6077,41.7002,17169600],["2007-05-16",41.5511,41.8852,41.2787,41.8647,16386200],["2007-05-17",41.7619,42.3735,41.6385,42.0446,18843500],["2007-05-18",42.2193,42.831,42.1885,42.795,25009900],["2007-05-21",42.8772,43.3398,42.8155,42.9646,25096700],["2007-05-22",42.867,43.2473,42.5226,42.5431,19085700],["2007-05-23",42.723,42.98,42.502,42.6562,19886100],["2007-05-24",42.7539,43.0931,42.0908,42.2913,21976500],["2007-05-25",42.4866,43.0109,42.4866,42.9235,17840700],["2007-05-29",42.8001,42.8104,42.1011,42.466,19247900],["2007-05-30",42.2399,43.2267,42.1268,43.1753,26464100],["2007-05-31",43.1239,43.3038,42.723,42.7487,21049000],["2007-06-01",42.9492,43.2987,42.9029,43.2884,20384500],["2007-06-04",43.1548,43.4015,43.0726,43.2884,16477200],["2007-06-05",43.1496,43.4837,42.9954,43.309,21209100],["2007-06-06",43.2627,43.3552,42.6871,42.98,21351000],["2007-06-07",42.8669,43.4169,42.024,42.1268,29228600],["2007-06-08",42.0291,42.5123,41.7516,42.4969,23397000],["2007-06-11",42.4969,43.0982,42.3221,42.6922,16637900],["2007-06-12",42.5431,42.8207,42.1217,42.1474,21789100],["2007-06-13",42.3118,42.9184,42.2759,42.8413,27139900],["2007-06-14",42.8926,43.6739,42.8926,43.5711,19593300],["2007-06-15",43.7253,44.4346,43.7099,44.1725,30131400],["2007-06-18",44.2496,44.5015,44.1314,44.3884,17747800],["2007-06-19",44.301,44.4244,44.0543,44.1211,19530400],["2007-06-20",44.1417,44.1725,42.5431,42.5688,27906400],["2007-06-21",42.8464,43.5249,42.723,43.3295,32010000],["2007-06-22",43.2781,43.2781,42.2039,42.4146,39187500],["2007-06-25",42.3529,43.052,42.2039,42.3375,25748900],["2007-06-26",42.4763,42.7076,41.9212,42.0549,26925200],["2007-06-27",41.7978,42.9286,41.5563,42.9081,25835300],["2007-06-28",43.0777,43.3758,42.7539,42.9697,19956900],["2007-06-29",43.2524,43.6842,42.6922,43.1137,24724800],["2007-07-02",43.4323,43.6893,43.237,43.5968,20106800],["2007-07-03",43.6893,44.0234,43.5043,43.8744,9444400],["2007-07-05",43.8898,44.1365,43.2524,43.7716,17969400],["2007-07-06",44.0132,44.6916,43.8795,44.4398,22993900],["2007-07-09",44.4757,45.1748,44.3318,44.9435,19190300],["2007-07-10",44.6916,45.2159,44.3678,44.4603,25991300],["2007-07-11",44.4089,44.9126,44.1519,44.8664,20305600],["2007-07-12",45.0771,46.1205,44.8664,46.064,24762000],["2007-07-13",46.1051,46.6705,45.9457,46.4289,22920700],["2007-07-16",45.9149,46.3724,45.6065,46.1051,22405500],["2007-07-17",46.3467,46.5471,45.7504,45.7916,23492800],["2007-07-18",45.6528,46.9789,45.6168,46.8504,30708500],["2007-07-19",47.0509,47.6677,46.8761,47.4364,25243200],["2007-07-20",47.2924,47.8475,46.912,47.2564,30816400],["2007-07-23",47.2513,48.12,46.9275,48.0274,24376200],["2007-07-24",47.5546,47.7447,46.6911,46.6911,31844800],["2007-07-25",46.8966,47.8938,45.9252,47.6933,31459600],["2007-07-26",46.47,46.7733,44.4758,45.3495,45377700],["2007-07-27",45.1851,45.4883,43.9412,43.9926,41077700],["2007-07-30",44.2033,44.4501,43.3193,44.2085,35269100],["2007-07-31",44.5991,44.8818,43.6482,43.7562,33887800],["2007-08-01",43.6842,44.8715,42.9749,44.1211,38860400],["2007-08-02",44.0748,44.2239,42.9235,43.7818,37049400],["2007-08-03",43.494,44.1416,41.9058,42.1885,36195200],["2007-08-06",42.1217,43.0725,41.3353,42.9389,40557100],["2007-08-07",42.7385,44.4501,42.4146,44.0491,35922700],["2007-08-08",44.0543,45.1799,43.8692,45.1799,36568900],["2007-08-09",44.2201,44.7877,43.1415,43.1415,35967000],["2007-08-10",42.579,43.9414,42.3675,43.6111,32828700],["2007-08-13",43.9879,43.9879,42.5791,42.7906,25349700],["2007-08-14",43.0074,43.2963,42.3107,42.899,30064000],["2007-08-15",42.9712,43.5544,41.9856,42.1559,27623700],["2007-08-16",41.7224,42.2797,40.6439,41.6295,49379500],["2007-08-17",42.4655,43.7505,42.3055,43.4202,36057200],["2007-08-20",43.2706,43.8537,42.7287,43.6215,23577200],["2007-08-21",43.606,43.6937,42.579,42.9093,23977300],["2007-08-22",43.2086,43.4718,42.8474,43.1312,22531100],["2007-08-23",43.3737,43.6369,42.8577,43.2189,24174100],["2007-08-24",43.219,44.3027,43.2138,44.2201,21041800],["2007-08-27",43.9208,44.1685,43.7195,43.9259,16248800],["2007-08-28",43.7917,43.7917,42.8319,42.8319,25859800],["2007-08-29",43.0848,44.1736,42.9454,43.9827,23581500],["2007-08-30",43.8279,44.509,43.5337,44.0704,22213100],["2007-08-31",44.6587,44.891,44.0756,44.2407,21915800],["2007-09-04",44.024,45.2883,44.024,45.0148,20344500],["2007-09-05",44.8496,45.0973,44.5245,45.0096,21354800],["2007-09-06",45.2419,45.536,44.9064,45.149,20760100],["2007-09-07",44.7516,44.9683,43.9724,44.251,23828800],["2007-09-10",44.2097,44.5039,43.286,43.7918,27633200],["2007-09-11",43.962,45.0148,43.6421,44.8651,26432300],["2007-09-12",44.7774,45.6031,44.7567,45.2315,25131900],["2007-09-13",45.3347,46.0056,45.2625,45.7321,22010100],["2007-09-14",45.4637,46.2791,45.3451,45.7579,23683000],["2007-09-17",45.6702,46.31,45.5669,46.0623,18988600],["2007-09-18",46.2481,47.4402,46.0108,47.3525,26408800],["2007-09-19",47.6311,48.044,47.4092,47.5382,27113700],["2007-09-20",47.6931,47.8014,47.3938,47.5228,18608600],["2007-09-21",47.9253,48.1988,47.5228,47.6363,34337700],["2007-09-24",47.5176,47.7447,47.1151,47.337,22410700],["2007-09-25",46.7951,47.4557,46.5526,47.4557,25864400],["2007-09-26",47.6982,47.8634,47.2235,47.6673,23346500],["2007-09-27",47.9408,48.1472,47.3112,47.9769,17988000],["2007-09-28",48.0595,48.333,47.5486,47.7653,20012500],["2007-10-01",47.7085,48.5032,47.5847,48.4826,19306300],["2007-10-02",48.1575,48.1988,47.1151,47.6002,21537300],["2007-10-03",47.2854,47.3112,46.8158,47.1306,18114700],["2007-10-04",47.1357,47.2957,46.6145,46.919,28859600],["2007-10-05",47.0635,47.2957,46.7745,47.1461,18990700],["2007-10-08",46.7539,46.8674,46.5268,46.7952,12833200],["2007-10-09",46.9551,47.8789,46.9551,47.8221,17634700],["2007-10-10",47.3164,48.3433,47.2441,48.0595,18336500],["2007-10-11",48.302,49.0606,47.4092,47.8169,20884500],["2007-10-12",48.044,48.4258,47.8943,48.2401,15147900],["2007-10-15",48.5858,49.1019,48.5858,48.9316,25545500],["2007-10-16",48.8903,49.138,48.7458,48.8903,21923000],["2007-10-17",49.0657,49.1638,48.1627,48.9213,26558300],["2007-10-18",48.8335,49.1483,48.5858,49.0503,20493000],["2007-10-19",48.8697,48.8955,47.4763,47.5486,34449100],["2007-10-22",47.048,47.3112,46.2739,46.9138,25169700],["2007-10-23",47.2028,47.6828,46.4443,47.1409,24110300],["2007-10-24",46.8932,47.6518,46.7023,47.5434,24302700],["2007-10-25",47.7292,47.7292,46.7642,47.2544,27409200],["2007-10-26",47.8582,47.9459,47.2183,47.5847,20979700],["2007-10-29",47.6621,48.6477,47.626,48.3072,18246600],["2007-10-30",47.9563,48.0904,46.8364,47.0325,20510200],["2007-10-31",47.1976,47.5692,46.7022,47.4711,32109500],["2007-11-01",46.3565,46.9345,45.4121,45.6702,35590400],["2007-11-02",45.7682,46.0314,44.8135,45.376,29025500],["2007-11-05",44.9064,45.5515,44.6432,45.2367,24825900],["2007-11-06",45.2883,46.7022,45.2883,46.6403,25452000],["2007-11-07",46.5108,46.6766,45.1535,45.1742,27387900],["2007-11-08",45.5939,46.6455,45.3866,46.3243,32706700],["2007-11-09",46.0757,46.1016,44.822,44.9929,27603900],["2007-11-12",44.6769,44.7598,43.3818,43.7962,28922900],["2007-11-13",43.6978,45.0706,43.1901,45.0085,25649200],["2007-11-14",45.3089,45.9202,44.4179,44.7132,21304500],["2007-11-15",44.3971,44.8997,43.4388,43.7703,23708600],["2007-11-16",44.1174,44.6873,43.7755,44.0863,30347600],["2007-11-19",43.8428,44.2573,43.5165,43.5735,20809800],["2007-11-20",44.0241,45.9617,44.019,45.4954,31842200],["2007-11-21",45.568,45.9099,44.9308,45.0913,22849000],["2007-11-23",45.0965,45.8114,45.024,45.7389,8870500],["2007-11-26",45.6508,45.9927,44.278,44.3868,22968000],["2007-11-27",44.1537,44.853,43.5165,44.7494,27941700],["2007-11-28",45.0085,45.7285,44.5578,45.5472,29636000],["2007-11-29",45.3297,46.345,45.3297,45.8943,22440500],["2007-11-30",45.8581,46.3502,45.4903,46.1896,28193100],["2007-12-03",46.0912,46.2,45.6612,46.029,22244900],["2007-12-04",45.6819,46.0187,45.4384,45.6508,16816600],["2007-12-05",45.9824,46.9097,45.9824,46.5833,23952600],["2007-12-06",46.5678,47.4899,46.3709,47.3708,21127000],["2007-12-07",47.2723,47.6609,47.0237,47.4019,17055500],["2007-12-10",47.5314,47.951,47.4433,47.6764,15579000],["2007-12-11",47.8474,48.153,46.6248,46.7698,20021100],["2007-12-12",47.5417,48.2256,47.0755,47.6194,25707500],["2007-12-13",47.2931,48.1012,47.0703,48.0339,19434400],["2007-12-14",47.7438,48.122,47.2361,47.2361,20505100],["2007-12-17",46.9615,47.091,46.3139,46.5678,22704100],["2007-12-18",46.9978,47.4226,46.1275,47.3604,24583700],["2007-12-19",47.1739,47.6609,46.8527,47.3656,19570400],["2007-12-20",47.4122,47.7749,47.1066,47.7283,15109400],["2007-12-21",48.0442,48.6711,47.8267,48.4017,34457400],["2007-12-24",48.4432,48.697,48.3499,48.5209,6336100],["2007-12-26",48.5312,49.2151,48.5105,49.1166,15294100],["2007-12-27",49.1166,49.2047,48.526,48.526,14365600],["2007-12-28",48.7229,49.2668,48.4483,49.215,17368200],["2007-12-31",49.013,49.1943,48.4432,48.5364,13990900],["2008-01-02",48.7747,48.9819,48.065,48.4431,23351900],["2008-01-03",48.6245,49.0804,48.4432,48.6089,19160600],["2008-01-04",48.3033,48.8835,47.5987,47.7024,24730900],["2008-01-07",47.9199,48.2567,46.7543,47.2568,28937500],["2008-01-08",47.5884,47.6868,46.459,46.6507,21764500],["2008-01-09",46.6818,47.521,46.3658,47.433,26198800],["2008-01-10",47.0133,47.7438,46.661,47.4847,27285300],["2008-01-11",47.148,47.5884,46.6248,46.7802,22727200],["2008-01-14",47.06,47.2724,46.6662,47.0548,20425900],["2008-01-15",46.5678,46.5678,45.8425,46.1171,26486000],["2008-01-16",45.8218,46.2881,44.506,44.8271,35965400],["2008-01-17",45.3141,45.5421,43.2523,43.4698,34096500],["2008-01-18",43.5165,44.7961,42.8948,44.076,43830600],["2008-01-22",41.4443,43.5061,41.1852,42.7135,49613500],["2008-01-23",41.4494,43.2523,40.175,43.2315,47420700],["2008-01-24",43.6667,44.5888,43.0139,44.5526,31180900],["2008-01-25",44.9152,45.0654,43.3092,43.4854,28236100],["2008-01-28",43.2574,44.2107,42.7601,44.1019,23688800],["2008-01-29",44.1485,44.7391,43.7496,44.076,22488400],["2008-01-30",43.7962,45.3141,43.6978,44.1796,24131900],["2008-01-31",43.6304,44.7598,43.0502,44.3972,32970800],["2008-02-01",45.4333,45.5162,43.9568,44.5267,28440200],["2008-02-04",44.5733,44.7028,43.9568,44.2625,18836700],["2008-02-05",43.5734,43.6304,42.5322,42.5373,30599700],["2008-02-06",42.8378,43.0347,42.0089,42.1903,29215900],["2008-02-07",42.1278,42.9291,41.8104,42.6065,26611800],["2008-02-08",42.6637,42.8718,42.1226,42.5128,24176500],["2008-02-11",42.5857,43.3401,42.1642,43.2985,22697000],["2008-02-12",43.4962,44.2662,43.3401,43.902,25150600],["2008-02-13",44.0737,44.5888,43.9644,44.4795,21546600],["2008-02-14",44.5628,45.1091,44.3911,44.5107,21826800],["2008-02-15",44.3234,44.5367,43.9072,44.4171,23966100],["2008-02-19",45.0154,45.7698,45.0154,45.2703,22600400],["2008-02-20",44.9061,46.0976,44.8333,45.8375,24723800],["2008-02-21",45.6346,45.7854,44.8385,45.2235,30107300],["2008-02-22",45.5045,45.6762,44.7605,45.3536,23487200],["2008-02-25",45.3536,46.4982,45.3016,46.3734,23876300],["2008-02-26",46.1757,46.826,45.9936,46.7688,21329600],["2008-02-27",46.5139,46.9145,46.3682,46.5087,20323100],["2008-02-28",46.3682,46.826,46.2277,46.5034,24999200],["2008-02-29",46.186,46.4566,44.8749,45.2703,26540200],["2008-03-03",45.1767,45.9988,45.0466,45.6554,23192300],["2008-03-04",45.5097,45.7802,44.4847,45.1039,30372200],["2008-03-05",45.1611,45.5877,44.7709,45.364,30835400],["2008-03-06",45.2287,45.3016,43.9332,43.9696,28977000],["2008-03-07",43.6575,43.7355,42.6481,42.9187,30749200],["2008-03-10",43.0539,43.4441,42.6637,42.903,32432800],["2008-03-11",43.6835,45.0987,43.4702,45.0987,34835400],["2008-03-12",45.0622,45.3848,44.5784,44.7293,26617900],["2008-03-13",44.3963,45.5253,44.1725,45.2912,29347400],["2008-03-14",45.6502,45.7126,44.1153,44.698,35741200],["2008-03-17",43.6419,45.1351,43.465,44.6356,39028700],["2008-03-18",45.0622,46.03,44.8073,46.03,33333800],["2008-03-19",45.6866,46.0456,43.8864,43.928,35073600],["2008-03-20",43.7979,44.4379,43.0539,44.2246,44962400],["2008-03-24",44.313,45.2391,44.2454,44.7189,22339200],["2008-03-25",44.8801,44.9426,43.876,44.3286,27080200],["2008-03-26",44.3443,45.2652,44.1778,44.8802,23024000],["2008-03-27",45.1715,45.5253,44.7813,44.8489,21760300],["2008-03-28",44.7709,45.3068,44.2246,44.339,21672600],["2008-03-31",44.5836,44.9426,44.0061,44.0061,36842400],["2008-04-01",44.1205,45.286,43.8396,45.2756,23961500],["2008-04-02",45.1871,46.3682,45.1039,46.056,23236000],["2008-04-03",45.7854,46.5034,45.7334,45.9051,20083800],["2008-04-04",46.0352,46.5659,45.9467,46.1705,18607900],["2008-04-07",46.4722,46.8,46.1445,46.2641,19585500],["2008-04-08",46.1653,46.6907,45.9051,46.6231,15832200],["2008-04-09",46.6804,46.9041,46.363,46.6699,21920900],["2008-04-10",46.5815,46.8208,46.1288,46.5919,21774600],["2008-04-11",46.2537,46.6959,46.0404,46.108,17923000],["2008-04-14",46.1705,46.8156,46.0612,46.6699,19611700],["2008-04-15",46.8572,47.2891,46.6439,47.2422,19495700],["2008-04-16",47.2943,48.3869,47.2215,48.3297,26870600],["2008-04-17",48.1163,48.7979,47.9706,48.5846,22887400],["2008-04-18",48.5742,49.1413,48.3505,48.9072,25910800],["2008-04-21",48.9072,49.1517,48.5846,49.0425,17254200],["2008-04-22",48.9592,49.3911,48.8083,49.1101,20719000],["2008-04-23",49.0476,49.1569,48.5326,49.0216,23944800],["2008-04-24",48.6002,48.7303,47.9394,48.1788,23534400],["2008-04-25",48.4962,48.595,47.7157,48.1059,23369600],["2008-04-28",48.1632,48.7563,48.0331,48.1007,17319300],["2008-04-29",48.0851,48.7199,47.7573,47.7573,29445700],["2008-04-30",47.9967,49.1725,47.9551,48.4233,29782600],["2008-05-01",46.8781,47.0498,45.9415,46.6699,43675400],["2008-05-02",46.852,47.107,46.363,46.6231,27505600],["2008-05-05",46.6699,47.1122,46.441,46.5711,21273900],["2008-05-06",46.4514,47.0289,46.3057,46.8624,28060600],["2008-05-07",46.8624,46.9197,46.134,46.2121,27580800],["2008-05-08",46.3057,46.8,46.056,46.7896,24332000],["2008-05-09",46.706,46.8209,45.9743,46.4185,24054700],["2008-05-12",46.2147,46.7582,45.7809,46.6119,23053200],["2008-05-13",46.4447,47.0091,46.267,46.868,21165000],["2008-05-14",46.9568,47.5526,46.8209,46.9882,24178900],["2008-05-15",47.2077,47.7146,47.0143,47.7146,28392900],["2008-05-16",48.0021,48.5769,47.8766,48.4306,29839000],["2008-05-19",48.556,49.434,48.4881,49.3138,25203000],["2008-05-20",49.3713,49.5856,49.0891,49.4183,26901800],["2008-05-21",49.4549,50.2336,48.8435,48.9532,43221500],["2008-05-22",49.0003,49.2772,48.2947,48.347,32042100],["2008-05-23",48.4149,48.5822,47.3802,47.4011,25348600],["2008-05-27",47.0561,47.1084,46.5283,46.9307,25885900],["2008-05-28",46.5805,47.3383,46.4499,47.2599,22323600],["2008-05-29",46.9673,47.3122,46.6433,46.6955,24692600],["2008-05-30",46.8157,46.9621,46.2095,46.3872,27125400],["2008-06-02",46.037,46.3611,45.6869,45.8907,25959100],["2008-06-03",45.8228,46.1259,44.741,44.7932,31487200],["2008-06-04",44.5789,45.3263,44.4222,44.8141,34110600],["2008-06-05",45.0754,46.6746,45.0075,46.6746,30266800],["2008-06-06",46.9255,47.2965,45.2949,45.3576,34325700],["2008-06-09",45.7862,46.5806,45.551,46.5492,24232600],["2008-06-10",46.3924,46.5074,45.3733,45.9325,27280200],["2008-06-11",46.4081,46.7217,45.8698,46.3088,24085000],["2008-06-12",45.9795,46.2147,45.3733,45.4987,32263700],["2008-06-13",45.2218,46.199,45.112,46.1781,21050700],["2008-06-16",46.2461,46.3611,45.8803,45.9848,18504100],["2008-06-17",45.9221,46.5074,45.7182,46.314,22026600],["2008-06-18",46.0318,46.3349,45.5719,45.9012,23499500],["2008-06-19",46.0109,46.0945,44.6835,44.835,26604200],["2008-06-20",45.1016,45.1695,44.302,44.3751,36185700],["2008-06-23",44.4744,45.8332,44.4692,45.8332,23600700],["2008-06-24",45.7444,45.99,45.1224,45.4256,21586600],["2008-06-25",45.598,46.2513,44.9186,45.7809,27120500],["2008-06-26",45.828,46.2618,45.1381,45.159,26339700],["2008-06-27",45.3838,45.7496,45.018,45.2322,28283300],["2008-06-30",45.3681,46.0945,45.3681,46.0579,26883800],["2008-07-01",45.9221,46.1729,45.3367,46.1729,26024700],["2008-07-02",46.2513,46.8419,45.5928,45.6817,34278700],["2008-07-03",45.9743,46.7896,45.4151,46.1311,23120900],["2008-07-07",45.9168,46.4499,45.1434,45.4413,29642900],["2008-07-08",45.0075,45.3577,44.349,44.9134,35905100],["2008-07-09",45.0232,45.5719,43.9623,44.0616,29082300],["2008-07-10",44.0563,44.9761,43.7741,44.9761,30952700],["2008-07-11",45.0911,45.2792,44.0616,44.673,29428400],["2008-07-14",44.9448,45.1904,44.1504,44.6417,21552600],["2008-07-15",44.7619,44.7723,42.7864,42.9536,34406000],["2008-07-16",42.7968,42.8491,41.5008,42.2324,40408300],["2008-07-17",42.4885,42.7446,41.3387,41.9816,39193400],["2008-07-18",42.1384,42.6139,41.7725,42.6139,36138800],["2008-07-21",42.7707,43.3665,42.3892,43.3665,24802500],["2008-07-22",43.147,43.4971,42.6296,43.3038,27909100],["2008-07-23",43.3665,43.3769,42.1227,42.3265,31083500],["2008-07-24",42.4362,42.8282,41.668,42.2272,36789400],["2008-07-25",42.3369,43.0686,42.2063,42.6975,27553800],["2008-07-28",42.7864,42.9745,42.1488,42.1645,24017500],["2008-07-29",42.2429,42.4362,41.6785,42.2795,25869900],["2008-07-30",42.2795,44.2968,42.0861,44.0982,36410700],["2008-07-31",42.7603,43.1418,41.9084,42.0338,40872900],["2008-08-01",42.0965,42.384,41.5216,41.6628,28766900],["2008-08-04",41.6157,41.877,39.7918,40.0322,37887200],["2008-08-05",39.98,40.9468,39.8284,40.9468,40087100],["2008-08-06",41.0252,41.1036,40.3667,40.9363,30790600],["2008-08-07",41.1193,41.344,40.4033,40.4712,25346700],["2008-08-08",40.189,41.2081,39.8807,41.1402,29318400],["2008-08-11",41.2452,41.4711,40.4678,41.0561,24566800],["2008-08-12",41.2715,41.3135,40.1894,40.3837,25995900],["2008-08-13",40.347,41.303,40.3417,41.0614,30654900],["2008-08-14",40.7619,41.0509,40.3995,40.6832,25848500],["2008-08-15",40.494,40.5938,40.0213,40.4835,26280600],["2008-08-18",40.6884,40.9983,40.0791,40.1999,22944600],["2008-08-19",40.1211,41.1139,40.1159,40.9458,22132200],["2008-08-20",41.2557,41.844,40.6464,41.3975,25970200],["2008-08-21",41.6444,42.5217,41.4974,42.2065,24638500],["2008-08-22",42.0226,42.3903,41.5761,42.1802,19662300],["2008-08-25",42.1645,42.3168,41.3082,41.345,20634900],["2008-08-26",41.4028,42.0226,41.4028,41.9963,18751700],["2008-08-27",42.3745,42.695,42.0226,42.2695,20392000],["2008-08-28",42.5794,42.6477,41.9649,42.6425,20287500],["2008-08-29",42.8106,42.8106,42.0279,42.0279,22060400],["2008-09-02",40.9931,41.4396,40.5939,40.6149,31688100],["2008-09-03",40.452,41.2872,40.452,40.9826,27014700],["2008-09-04",40.804,41.1506,39.7639,39.995,32200600],["2008-09-05",39.9215,40.1263,39.2334,39.7219,27869100],["2008-09-08",40.3207,40.7357,39.9215,40.326,31222900],["2008-09-09",39.9583,40.4415,38.4822,38.4822,38473100],["2008-09-10",38.8079,39.8164,38.6293,39.5275,31399200],["2008-09-11",39.1651,39.7902,38.6713,39.6904,35639900],["2008-09-12",39.6694,40.8145,39.6641,40.7094,28646300],["2008-09-15",39.3647,40.9195,38.477,38.477,40186900],["2008-09-16",37.8151,40.3154,37.563,40.1474,42584700],["2008-09-17",39.7114,41.5604,39.3017,39.5433,43487000],["2008-09-18",40.0738,40.8407,39.1598,40.8407,48231100],["2008-09-19",42.28,43.0732,41.0876,41.8178,58834600],["2008-09-22",42.1277,42.9681,41.2505,41.4343,31995600],["2008-09-23",41.2715,42.2853,40.7514,40.8092,27868200],["2008-09-24",40.9458,41.76,40.4573,40.9878,27539300],["2008-09-25",41.2557,42.7055,41.2347,42.3746,36144700],["2008-09-26",41.5131,42.5637,41.2925,42.3641,28933600],["2008-09-29",41.4553,42.0226,38.9024,38.9024,58785700],["2008-09-30",39.7219,41.2925,39.4855,40.7935,42032700],["2008-10-01",40.5466,41.6182,39.3594,41.2767,34337100],["2008-10-02",40.8512,41.7127,40.1526,40.7094,44100200],["2008-10-03",40.8933,42.9419,40.7357,40.9405,44177200],["2008-10-06",39.7377,40.7094,38.7291,40.6149,65937700],["2008-10-07",40.972,41.9596,39.3752,39.9583,62791100],["2008-10-08",39.3174,41.7022,38.8709,40.4468,74941800],["2008-10-09",40.7619,41.2084,35.4408,35.7192,68771800],["2008-10-10",33.5446,34.7002,29.6837,32.7566,112867200],["2008-10-13",34.0909,38.7343,33.5551,38.3877,64864300],["2008-10-14",39.4225,39.7429,36.0922,38.062,64126300],["2008-10-15",37.169,37.169,32.2156,32.7514,61247200],["2008-10-16",33.2556,36.6017,31.081,36.4809,78110100],["2008-10-17",35.2202,38.0515,34.4586,35.7402,58398500],["2008-10-20",36.9642,39.3962,36.6332,39.391,44874600],["2008-10-21",38.0567,39.0443,36.3548,37.5577,43789700],["2008-10-22",36.1079,36.4336,33.5656,33.9175,52089300],["2008-10-23",34.6056,36.9747,33.823,36.9747,64686000],["2008-10-24",33.6234,37.2846,33.6181,36.2655,54629400],["2008-10-27",35.4986,37.2846,34.1434,34.7159,48774800],["2008-10-28",36.1762,39.6326,35.2255,39.3227,69047100],["2008-10-29",39.3279,40.9668,38.3772,39.2124,62703600],["2008-10-30",39.3962,39.7902,37.5262,39.4225,56158400],["2008-10-31",39.0653,40.6359,38.477,38.9339,52835800],["2008-11-03",38.582,39.4908,38.083,39.0233,35456000],["2008-11-04",39.4645,40.951,39.433,40.7042,48208700],["2008-11-05",40.0528,40.6254,38.2616,38.7081,45390700],["2008-11-06",38.4087,38.8079,36.4546,36.7488,52864400],["2008-11-07",37.2348,39.9345,37.2348,39.068,44691300],["2008-11-10",39.6756,40.0665,38.4605,39.105,37409700],["2008-11-11",38.3812,39.179,37.8212,38.3812,42007600],["2008-11-12",37.6945,38.1541,36.2945,36.416,50521000],["2008-11-13",36.7382,40.4152,35.6816,39.8394,72704700],["2008-11-14",38.9888,41.0756,37.985,38.9254,53998400],["2008-11-17",38.8303,40.3941,38.5662,38.7669,48660000],["2008-11-18",38.8303,40.6741,38.582,40.3254,57787000],["2008-11-19",40.2567,40.748,38.5926,38.788,57444800],["2008-11-20",37.9533,39.8446,36.0831,36.1941,76887100],["2008-11-21",36.865,40.2567,36.5322,40.0507,84550600],["2008-11-24",40.5843,42.3858,39.7866,41.6303,74991100],["2008-11-25",41.4137,42.0318,40.6371,41.2658,56603500],["2008-11-26",40.8801,42.8084,40.4575,42.7345,46703000],["2008-11-28",42.1903,42.4967,41.8416,42.3435,19591000],["2008-12-01",41.1496,41.1971,39.2582,39.2582,55589900],["2008-12-02",39.9344,41.2077,39.5858,41.0016,54657000],["2008-12-03",40.2356,41.9684,40.0084,41.699,57458800],["2008-12-04",40.9646,41.736,39.6333,40.2937,65355700],["2008-12-05",39.9767,41.1971,38.3971,40.468,65004800],["2008-12-08",41.5194,42.296,41.308,42.0529,51585500],["2008-12-09",41.7465,42.0688,40.9488,41.3133,47045500],["2008-12-10",41.8522,43.1677,41.6673,42.3013,44060200],["2008-12-11",42.4386,43.2786,41.9526,42.2748,50060100],["2008-12-12",41.2288,42.7926,41.1231,42.502,44313900],["2008-12-15",42.9616,43.0567,41.662,42.2378,43410800],["2008-12-16",42.4809,44.1873,42.3013,43.9231,58471100],["2008-12-17",43.622,43.976,42.8243,42.8243,51197300],["2008-12-18",42.5601,42.782,40.2567,40.6794,59693900],["2008-12-19",40.5737,41.382,39.6333,39.6333,68480300],["2008-12-22",39.7337,40.0824,38.7088,39.5752,41021900],["2008-12-23",39.8869,40.3412,39.3692,39.6756,32697800],["2008-12-24",39.422,40.2039,39.3322,40.0348,11295800],["2008-12-26",40.1722,40.8907,40.1722,40.7797,17024000],["2008-12-29",41.3556,41.4982,40.7269,41.2182,22839900],["2008-12-30",41.2182,41.8416,40.9858,41.5194,25122300],["2008-12-31",41.4296,42.576,41.3609,42.1745,30026400],["2009-01-02",42.296,43.379,41.6831,43.1307,35803700],["2009-01-05",42.9352,43.5428,42.6235,43.1254,43340100],["2009-01-06",43.3948,43.7065,42.0688,42.4228,41906100],["2009-01-07",41.868,42.3646,40.9752,41.3397,35268800],["2009-01-08",41.1601,42.0371,41.1548,41.7835,30817100],["2009-01-09",41.6726,41.868,40.8801,40.9805,32862000],["2009-01-12",40.4364,40.9541,40.1564,40.4364,38112100],["2009-01-13",40.3941,41.3873,40.3941,41.1654,47116500],["2009-01-14",40.7005,40.8431,39.2635,39.6756,48040500],["2009-01-15",39.4643,40.5209,39.0997,40.4997,55562200],["2009-01-16",41.0069,41.4454,40.4258,41.2605,45528100],["2009-01-20",40.7216,41.5405,40.1511,40.3043,42838600],["2009-01-21",40.2831,41.9367,40.1511,41.8733,43317700],["2009-01-22",41.0439,41.6937,40.4628,41.3292,40204700],["2009-01-23",40.3624,41.6303,40.0348,41.2288,46022800],["2009-01-26",41.5669,42.3541,41.139,41.5246,42758400],["2009-01-27",41.3503,41.9631,41.0069,41.6937,38508900],["2009-01-28",41.9315,42.053,40.7533,41.8681,45324700],["2009-01-29",40.9858,41.2077,40.4892,40.6794,38945300],["2009-01-30",41.3398,41.6779,40.1511,40.4047,51904600],["2009-02-02",40.1828,40.7428,39.9715,40.5156,36113100],["2009-02-03",40.6001,41.5458,40.505,41.2711,39567300],["2009-02-04",41.4982,41.6779,40.7058,41.028,29602000],["2009-02-05",40.9805,42.222,40.3782,42.1481,39597400],["2009-02-06",41.8454,42.7374,41.787,42.6578,36404400],["2009-02-09",42.6843,42.7427,41.787,42.2011,27763200],["2009-02-10",42.095,42.2649,40.1888,40.4277,43836100],["2009-02-11",40.6773,40.7622,39.0844,39.5994,47897600],["2009-02-12",39.0631,39.9552,38.6012,39.9392,42857500],["2009-02-13",39.8171,40.1304,39.5251,39.6047,30384300],["2009-02-17",38.6118,38.7127,37.7835,37.8472,41844300],["2009-02-18",37.9694,38.5375,37.8419,38.1977,34329200],["2009-02-19",38.1605,38.7393,38.1074,38.3145,31232400],["2009-02-20",37.6667,38.3463,37.2791,37.8207,42809100],["2009-02-23",38.3623,38.6543,36.6685,36.7959,40717900],["2009-02-24",37.0189,38.3835,36.9818,38.2773,48886900],["2009-02-25",37.9109,39.0207,37.4331,38.2561,55505600],["2009-02-26",38.1074,39.0153,37.6295,37.672,37212400],["2009-02-27",37.0561,37.2897,36.0526,36.0526,64947400],["2009-03-02",35.5747,35.803,34.4278,34.465,54827200],["2009-03-03",34.9588,35.1075,34.0243,34.173,48931900],["2009-03-04",34.8101,35.3305,34.4013,34.8738,51515300],["2009-03-05",34.0774,34.2898,32.9889,33.0367,50244900],["2009-03-06",33.4402,34.295,32.8455,33.9977,47090200],["2009-03-09",33.3871,35.0331,33.3818,34.2844,42726000],["2009-03-10",34.826,35.8296,34.6933,35.7818,51651700],["2009-03-11",35.7765,36.0844,34.6986,34.9216,37467100],["2009-03-12",35.049,35.8349,34.8951,35.6543,40430500],["2009-03-13",35.7818,35.9092,35.2402,35.6809,35225200],["2009-03-16",35.5959,36.2278,35.3464,35.5588,33593400],["2009-03-17",35.4738,36.764,35.2349,36.6844,30824900],["2009-03-18",36.3764,37.1676,35.5004,36.7269,41888000],["2009-03-19",37.38,37.3959,36.0738,36.2809,38598400],["2009-03-20",36.4455,36.8702,34.8685,35.0915,67260000],["2009-03-23",35.5694,37.603,35.5004,37.449,51747600],["2009-03-24",36.9552,37.534,36.7163,36.8384,32115200],["2009-03-25",37.0083,37.7888,36.5092,37.2525,36739800],["2009-03-26",37.5286,37.9587,37.072,37.8207,37731700],["2009-03-27",37.1941,37.4862,36.7906,37.157,29513200],["2009-03-30",36.3924,36.557,35.8826,36.4402,32211000],["2009-03-31",36.6579,36.8171,35.9676,36.1588,41127100],["2009-04-01",35.5959,36.8915,35.3092,36.7587,39375500],["2009-04-02",37.5552,37.7782,37.0083,37.3003,38162200],["2009-04-03",37.0402,37.587,36.849,37.4012,26709000],["2009-04-06",36.9871,37.3959,36.6419,37.1941,27193000],["2009-04-07",36.6525,36.7694,36.1216,36.4826,28035500],["2009-04-08",36.4083,36.9499,36.0473,36.6154,26022200],["2009-04-09",37.141,37.3853,36.7694,37.0826,26866100],["2009-04-13",36.4455,36.6685,35.9782,36.1163,27909800],["2009-04-14",35.7021,36.0685,35.2296,35.9464,32703100],["2009-04-15",35.888,36.3711,35.6968,36.18,24545600],["2009-04-16",36.4295,36.4295,35.4791,35.7924,27915600],["2009-04-17",36.0207,36.1375,35.3517,35.442,32604300],["2009-04-20",35.0543,35.2667,34.6083,34.6667,31874800],["2009-04-21",34.6667,35.1924,34.4437,35.1658,32234400],["2009-04-22",34.8526,34.9588,34.2791,34.38,31076500],["2009-04-23",34.6774,34.9163,34.2473,34.8897,29213500],["2009-04-24",35.1552,35.5747,34.9959,35.3464,32347600],["2009-04-27",34.6668,35.3889,34.5393,35.1128,26586500],["2009-04-28",34.7039,35.9623,34.7039,35.6172,27421000],["2009-04-29",35.7446,36.4402,35.6331,36.3393,28974900],["2009-04-30",36.4455,36.4986,35.1605,35.3995,35088500],["2009-05-01",35.6437,36.1375,35.0862,36.111,27385000],["2009-05-04",36.3711,36.5888,35.9304,36.2118,27306100],["2009-05-05",36.1481,36.2756,35.6597,35.9198,19910300],["2009-05-06",36.1269,36.4242,35.8083,36.4136,30814800],["2009-05-07",36.6366,36.6579,35.9039,36.5995,32541600],["2009-05-08",36.849,37.8207,36.8437,37.5924,35886400],["2009-05-11",37.1116,37.1971,36.7698,36.9995,23715900],["2009-05-12",37.2665,38.0303,37.149,37.8274,28337300],["2009-05-13",37.3787,37.6938,37.0849,37.2665,26011900],["2009-05-14",37.133,37.4321,35.0392,37.2612,21298100],["2009-05-15",37.0208,37.2559,36.6363,36.914,26714600],["2009-05-18",37.2505,37.7953,37.1223,37.6565,25071900],["2009-05-19",37.555,37.993,37.4268,37.6671,20851500],["2009-05-20",37.9235,38.1318,37.0422,37.1811,28550700],["2009-05-21",36.7057,36.8446,36.3158,36.5294,24029200],["2009-05-22",36.6523,37.2185,36.5294,36.7645,18624200],["2009-05-26",36.5294,37.3627,36.2731,37.2879,29405600],["2009-05-27",37.2826,37.7206,36.4119,36.4814,23010500],["2009-05-28",36.6096,37.2826,36.3906,36.9781,27800500],["2009-05-29",37.2826,37.5229,36.8285,37.0422,33192400],["2009-06-01",37.6351,38.479,37.5229,38.3295,31804200],["2009-06-02",38.1585,39.104,38.1585,38.9491,28676700],["2009-06-03",38.666,38.698,38.0998,38.5004,29755400],["2009-06-04",38.8155,39.0185,38.4951,38.9811,25934100],["2009-06-05",39.1253,39.2589,38.4737,38.9758,26481100],["2009-06-08",38.7141,39.3604,38.4577,39.0826,23300300],["2009-06-09",39.2909,39.4298,38.6553,39.0559,21944500],["2009-06-10",39.5099,39.59,38.9063,39.4405,27360200],["2009-06-11",39.5259,39.9693,39.0559,39.5526,30857000],["2009-06-12",39.2215,39.6114,39.0452,39.4084,21693200],["2009-06-15",38.7995,38.9704,38.5912,38.8903,27871600],["2009-06-16",39.1734,39.2215,38.2333,38.26,24218800],["2009-06-17",37.9556,38.3402,37.8381,38.1479,29926300],["2009-06-18",38.0464,38.5057,38.009,38.1586,20734300],["2009-06-19",38.3775,38.4577,37.6137,37.9502,42763000],["2009-06-22",37.4428,37.4802,36.6897,36.7698,28398500],["2009-06-23",37.0048,37.1971,36.5935,36.8285,24146400],["2009-06-24",37.0155,37.1864,36.4173,36.5615,20861400],["2009-06-25",36.4867,37.4054,36.3639,37.3253,30901300],["2009-06-26",37.2131,37.2772,36.7805,36.882,27662000],["2009-06-29",37.0956,37.806,36.9247,37.6992,24357700],["2009-06-30",37.7099,37.9075,36.914,37.3413,27339800],["2009-07-01",37.7473,38.1959,37.6084,37.6885,22548700],["2009-07-02",37.1597,37.2398,36.3211,36.5829,22946200],["2009-07-06",36.1449,36.4012,35.4451,36.3745,29776400],["2009-07-07",36.1128,36.2196,35.4505,35.552,25054300],["2009-07-08",35.552,35.8564,34.9858,35.3917,30050500],["2009-07-09",35.6802,35.771,35.098,35.2368,22770900],["2009-07-10",34.7721,34.9324,34.5852,34.7828,25921000],["2009-07-13",34.8095,35.1086,34.4303,35.0926,31656600],["2009-07-14",35.3597,35.4398,34.9644,35.3704,22878800],["2009-07-15",35.8938,36.5935,35.7282,36.5561,29656700],["2009-07-16",36.4279,36.7484,36.0434,36.5668,23543600],["2009-07-17",36.4814,36.7217,36.241,36.5989,25791100],["2009-07-20",36.914,37.0582,36.3906,36.8232,21275900],["2009-07-21",37.0796,37.6618,37.0315,37.6404,25945600],["2009-07-22",37.3253,37.774,37.133,37.384,24773800],["2009-07-23",37.2933,38.3188,37.2452,38.2494,27122600],["2009-07-24",38.1158,38.6606,38.0624,38.6126,18187900],["2009-07-27",38.6767,38.8796,38.3241,38.8583,17360300],["2009-07-28",38.3936,38.7247,37.9823,38.3989,23044500],["2009-07-29",37.9609,38.2333,37.5496,38.1532,24100600],["2009-07-30",37.5496,38.2013,37.3413,37.774,37842300],["2009-07-31",37.5817,37.6565,37.0849,37.5977,28070600],["2009-08-03",37.9021,38.1372,37.5496,37.7366,24756800],["2009-08-04",37.5229,37.7312,37.3894,37.7099,18612000],["2009-08-05",37.6458,37.6511,37.1811,37.4054,20348800],["2009-08-06",37.3947,37.4054,37.0743,37.2452,17369900],["2009-08-07",37.3947,37.5977,37.0422,37.1063,18041800],["2009-08-10",36.9194,37.2345,36.8713,36.9514,16233400],["2009-08-11",36.9191,36.9675,36.5161,36.6128,16947000],["2009-08-12",36.6666,37.3759,36.6236,37.1395,19183400],["2009-08-13",37.1986,37.1986,36.6343,36.946,20235600],["2009-08-14",36.8224,36.8977,36.3549,36.6558,19228000],["2009-08-17",36.2044,36.2044,35.7423,35.7638,24332000],["2009-08-18",35.8444,35.9035,35.6079,35.7315,21519700],["2009-08-19",35.5165,36.6451,35.5165,36.543,28432900],["2009-08-20",36.5913,36.9621,36.4731,36.86,17247200],["2009-08-21",37.3222,37.6178,37.1932,37.5748,26166000],["2009-08-24",37.6393,38.5045,37.5802,38.3164,25603700],["2009-08-25",38.5314,38.6335,37.9134,37.9832,21183500],["2009-08-26",37.6447,38.4078,37.564,38.354,18773100],["2009-08-27",38.1928,38.2465,37.6124,38.0799,21395500],["2009-08-28",38.2626,38.2626,37.5909,37.6823,17716500],["2009-08-31",37.3222,37.5372,37.0535,37.161,24337900],["2009-09-01",37.0428,37.3491,36.6021,36.7633,24373900],["2009-09-02",36.731,37.0266,36.6074,36.6397,16315800],["2009-09-03",36.7956,36.8923,36.4516,36.6827,15156000],["2009-09-04",36.6612,37.2416,36.6129,37.1771,15156600],["2009-09-08",37.5372,38.139,37.4565,37.9671,21966000],["2009-09-09",38.0477,38.182,37.6661,37.8865,19652600],["2009-09-10",38.0638,38.1767,37.8327,37.9671,19177600],["2009-09-11",38.0961,38.1982,37.4834,37.607,17468500],["2009-09-14",37.1395,37.7736,37.1019,37.6178,17483100],["2009-09-15",37.7145,37.7145,37.3222,37.3437,19475900],["2009-09-16",37.5425,37.822,37.1771,37.8005,22150400],["2009-09-17",37.5909,37.8596,37.5103,37.5318,20986000],["2009-09-18",37.7629,37.8757,37.4458,37.6124,43247900],["2009-09-21",37.161,37.4458,37.0804,37.3867,17984000],["2009-09-22",37.6339,37.693,37.4565,37.5264,14561800],["2009-09-23",37.5479,37.8005,36.9998,37.0804,20898600],["2009-09-24",37.0804,37.2738,36.7311,37.0428,21557000],["2009-09-25",37.0051,37.3706,36.7633,36.9192,16454900],["2009-09-28",36.9783,37.5372,36.8869,37.3974,13301600],["2009-09-29",37.2738,37.4619,37.0535,37.118,14695100],["2009-09-30",37.0696,37.2093,36.5645,36.8708,27117400],["2009-10-01",36.7526,36.8117,36.0539,36.1507,24927000],["2009-10-02",35.9895,36.0808,35.7369,35.7799,20478900],["2009-10-05",35.8927,36.4248,35.5273,36.3173,21853000],["2009-10-06",36.5484,37.1341,36.4248,36.8977,21167400],["2009-10-07",36.8009,37.0428,36.5215,36.903,15302500],["2009-10-08",37.0642,37.2416,36.9191,37.1072,19228800],["2009-10-09",37.0589,37.2255,36.8816,37.2255,13541900],["2009-10-12",37.3544,37.8865,37.3168,37.6876,16233800],["2009-10-13",37.7521,37.8274,37.3598,37.7575,19333400],["2009-10-14",38.0692,38.6281,38.0208,38.6066,25285700],["2009-10-15",38.4292,39.23,38.4292,39.1977,24093600],["2009-10-16",39.0849,39.4181,38.8592,39.2945,23556600],["2009-10-19",39.3106,39.7512,39.23,39.5632,20404600],["2009-10-20",39.4342,39.5202,38.886,39.2407,20049600],["2009-10-21",39.0419,39.9286,38.9666,39.3966,23099500],["2009-10-22",39.2407,40.1167,39.2353,40.0038,26014500],["2009-10-23",39.9447,39.9447,39.2138,39.5363,20672100],["2009-10-26",39.6652,40.2618,39.2998,39.3536,27127700],["2009-10-27",39.3912,40.3048,39.3912,40.2564,30342500],["2009-10-28",40.0468,40.2833,39.6814,39.6814,26345700],["2009-10-29",38.9989,39.7674,38.7463,39.7459,30048500],["2009-10-30",39.4288,39.6706,38.182,38.5152,32175900],["2009-11-02",38.7194,39.1494,38.2412,38.7732,20425900],["2009-11-03",38.3271,38.8538,38.2411,38.5528,20550500],["2009-11-04",38.7302,38.9774,38.1767,38.3164,22792700],["2009-11-05",38.6657,39.0956,38.4669,38.9613,16235600],["2009-11-06",38.5958,39.0634,38.4239,39.0042,18185000],["2009-11-09",39.4367,39.5502,39.161,39.3772,16809400],["2009-11-10",39.1664,39.5826,39.161,39.2475,15696600],["2009-11-11",39.4799,39.6907,39.2042,39.4096,14397900],["2009-11-12",39.2853,39.4853,38.761,38.8637,16587600],["2009-11-13",38.9448,39.5448,38.7718,39.1718,14461600],["2009-11-16",39.8096,40.361,39.6367,40.2313,21326200],["2009-11-17",40.3934,40.6259,40.2637,40.5556,22920700],["2009-11-18",40.6745,40.7556,40.3826,40.6853,16645700],["2009-11-19",40.415,40.4853,40.0258,40.3501,17253900],["2009-11-20",40.2042,40.4366,40.015,40.2042,19269900],["2009-11-23",40.7772,41.0583,40.7123,40.9177,18947100],["2009-11-24",40.9177,41.0745,40.4312,41.0637,17120900],["2009-11-25",41.0799,41.3718,40.8961,41.3339,13269200],["2009-11-27",40.3502,40.7447,40.188,40.4691,12105300],["2009-11-30",40.2637,40.7285,40.188,40.5772,21436400],["2009-12-01",41.0799,41.2096,40.6961,41.1015,17375700],["2009-12-02",41.0637,41.242,40.7285,40.9664,14786900],["2009-12-03",40.8529,40.9502,40.4907,40.534,17852600],["2009-12-04",40.9123,41.0637,39.9502,40.134,23700900],["2009-12-07",39.9718,40.388,39.7772,39.8745,17835600],["2009-12-08",39.7123,39.7285,39.1394,39.4313,18492900],["2009-12-09",39.4583,39.7556,38.9718,39.3448,17228500],["2009-12-10",39.6313,39.761,39.0313,39.134,23423700],["2009-12-11",39.3988,39.5394,39.0907,39.3664,17128300],["2009-12-14",38.2692,38.5394,37.4476,37.6692,91458900],["2009-12-15",37.8205,37.8962,37.1989,37.3881,54419600],["2009-12-16",37.6097,37.6205,36.9827,36.9881,57711800],["2009-12-17",36.9503,37.2205,36.8259,36.8746,46627000],["2009-12-18",37.0584,37.1881,36.5611,36.8692,62989400],["2009-12-21",37.0097,37.1611,36.8746,37.0313,34470100],["2009-12-22",37.0908,37.4097,37.0259,37.0638,27941800],["2009-12-23",37.1611,37.1773,36.8638,36.8962,18958900],["2009-12-24",36.9449,37.1611,36.8422,37.1124,8149200],["2009-12-28",37.3394,37.3611,37.1557,37.3394,19694600],["2009-12-29",37.4475,37.5124,37.1881,37.2097,19985700],["2009-12-30",37.1394,37.2746,36.9665,37.1719,19860600],["2009-12-31",37.2097,37.2205,36.8151,36.8584,18852300],["2010-01-04",37.1449,37.4367,36.8584,37.3773,27809100],["2010-01-05",37.3989,37.5394,37.1881,37.5232,30174700],["2010-01-06",37.5394,38.1611,37.48,37.8475,35044700],["2010-01-07",37.7827,37.8692,37.5232,37.7286,27192100],["2010-01-08",37.6692,37.7016,37.4151,37.5773,24891800],["2010-01-11",37.8043,38.1178,37.6475,37.9989,30685000],["2010-01-12",37.6854,37.8313,37.5773,37.8097,31496700],["2010-01-13",37.8151,37.8583,37.4367,37.6583,24884400],["2010-01-14",37.5881,37.6962,37.4854,37.6638,18630800],["2010-01-15",37.6475,37.6691,37.107,37.3556,29411900],["2010-01-19",37.1557,37.4854,36.9827,37.4421,26081900],["2010-01-20",37.0584,37.1124,36.7178,36.7719,34629500],["2010-01-21",36.8205,36.8368,35.9449,36.053,39114000],["2010-01-22",35.9557,36.2908,35.6746,35.7287,39085500],["2010-01-25",35.9719,36.0854,35.5071,35.5936,29305100],["2010-01-26",35.48,36.0746,35.4044,35.6314,34083300],["2010-01-27",35.4909,35.7071,35.1341,35.426,35723500],["2010-01-28",35.5936,35.5936,34.9017,35.1125,37349800],["2010-01-29",35.2152,35.5773,34.6044,34.826,40880500],["2010-02-01",35.5503,35.8962,35.3233,35.7719,37703000],["2010-02-02",36.0692,36.28,35.9287,36.1935,34057900],["2010-02-03",36.1503,36.3395,35.9773,35.9989,24024700],["2010-02-04",35.8206,35.8638,34.9611,34.9827,33858200],["2010-02-05",34.9719,35.0801,34.3557,35.026,42297500],["2010-02-08",35.3143,35.6299,35.0042,35.0097,30519400],["2010-02-09",35.4231,35.7496,35.1239,35.4721,36243300],["2010-02-10",35.4068,35.483,34.9063,35.2817,21699100],["2010-02-11",35.1947,35.6245,35.0423,35.4939,23555200],["2010-02-12",35.1566,35.4395,34.9716,35.2545,30636200],["2010-02-16",35.6027,36.1141,35.4068,36.0597,30514900],["2010-02-17",36.0923,36.1522,35.6734,35.7768,21821800],["2010-02-18",35.7985,35.9563,35.5537,35.8856,22536700],["2010-02-19",35.6843,36.0379,35.5972,35.8366,24264600],["2010-02-22",35.9618,35.9726,35.4993,35.5809,20469700],["2010-02-23",35.5048,35.668,34.9009,35.3307,33372900],["2010-02-24",35.3688,35.8366,35.2382,35.6625,21469600],["2010-02-25",35.1511,35.4558,35.0205,35.4395,25668800],["2010-02-26",35.5048,35.5809,35.3198,35.3633,20129700],["2010-03-01",35.5592,35.6571,35.4123,35.5809,18798600],["2010-03-02",35.7224,35.7931,35.4449,35.6299,24823900],["2010-03-03",35.7822,35.891,35.57,35.5972,22279800],["2010-03-04",35.5537,35.7061,35.4068,35.5809,21961100],["2010-03-05",35.8856,36.1903,35.7877,36.1631,26837900],["2010-03-08",36.3263,36.3372,36.0325,36.1685,20297200],["2010-03-09",36.0815,36.5548,36.0271,36.3317,29003100],["2010-03-10",36.5385,36.6799,36.3317,36.5711,24810300],["2010-03-11",36.6636,36.7561,36.4405,36.5711,19357400],["2010-03-12",36.767,36.767,36.1794,36.3426,23361800],["2010-03-15",36.2719,36.2827,35.8529,36.0706,22070000],["2010-03-16",36.2066,36.2773,35.9074,36.2175,35103700],["2010-03-17",36.4025,36.8812,36.3426,36.6473,38770000],["2010-03-18",36.7234,36.854,36.4568,36.6636,25925500],["2010-03-19",36.4732,36.9356,36.1413,36.4732,45564200],["2010-03-22",36.174,36.5602,36.0815,36.4351,21390600],["2010-03-23",36.4188,36.4405,36.1522,36.4242,24754700],["2010-03-24",36.2175,36.3752,36.0325,36.1794,19748800],["2010-03-25",36.348,36.4079,36.0379,36.0706,21095600],["2010-03-26",36.1467,36.3861,35.9998,36.2011,30553400],["2010-03-29",36.2664,36.7125,36.2283,36.6146,26122200],["2010-03-30",36.5548,36.6146,36.3371,36.4786,17745900],["2010-03-31",36.4188,36.5548,36.2338,36.4405,22352500],["2010-04-01",36.5983,36.8867,36.5548,36.7833,19614700],["2010-04-05",36.9084,37.1913,36.8431,37.0988,20901100],["2010-04-06",36.99,37.1859,36.8867,36.9411,19776800],["2010-04-07",36.903,36.9138,36.4351,36.6364,24531500],["2010-04-08",36.4568,37.1151,36.3698,36.9193,24060800],["2010-04-09",37.0553,37.5286,37.0336,37.4089,21099600],["2010-04-12",37.4307,37.5667,37.311,37.3817,18170300],["2010-04-13",37.2512,37.4089,37.0335,37.3545,19177100],["2010-04-14",37.3872,37.4416,37.1913,37.3273,18777800],["2010-04-15",37.2675,37.3872,37.0771,37.1369,16712900],["2010-04-16",37.0607,37.3763,36.8377,36.9574,33855100],["2010-04-19",36.8595,37.2348,36.7615,37.1206,25686000],["2010-04-20",37.3328,37.6592,37.2675,37.5232,22989500],["2010-04-21",37.5395,37.7734,37.3056,37.496,21119200],["2010-04-22",37.2784,37.3926,37.1151,37.3001,21654700],["2010-04-23",37.2675,37.6864,37.0934,37.6701,24340000],["2010-04-26",37.5558,37.8279,37.5014,37.6973,18237100],["2010-04-27",37.545,38.0836,37.1043,37.1424,36374700],["2010-04-28",37.4688,37.8333,37.3273,37.6429,33243500],["2010-04-29",37.2403,37.8986,37.126,37.3545,47200900],["2010-04-30",37.4851,37.7082,36.8486,36.8703,43762100],["2010-05-03",37.0553,37.1152,36.5493,36.9084,30734900],["2010-05-04",36.533,36.5929,35.9074,36.1631,31646100],["2010-05-05",35.8747,36.4188,35.8149,35.9998,30260300],["2010-05-06",35.7931,36.0325,31.8052,34.7594,58336300],["2010-05-07",35.0913,35.3198,34.4003,34.656,69004800],["2010-05-10",35.5918,35.7713,35.1022,35.4884,38337600],["2010-05-11",35.3953,35.6035,35.1817,35.3077,29790600],["2010-05-12",35.4063,35.7897,35.3296,35.5542,25390700],["2010-05-13",35.5323,35.7513,35.231,35.461,26791600],["2010-05-14",35.3296,35.4556,34.4587,34.8366,38815400],["2010-05-17",34.9133,34.99,34.1026,34.6559,31923700],["2010-05-18",35.0831,35.2036,34.1903,34.3929,34457000],["2010-05-19",34.2122,34.4751,33.9602,34.2067,36722500],["2010-05-20",33.6699,33.785,32.9798,33.0455,57194500],["2010-05-21",32.4046,33.3851,32.4046,33.3467,52802900],["2010-05-24",33.2701,33.4125,32.936,32.9688,27847800],["2010-05-25",32.3115,32.7442,32.0212,32.7059,50533800],["2010-05-26",32.9086,33.1167,32.3827,32.4868,34028900],["2010-05-27",33.1386,33.7137,32.9195,33.6645,31911500],["2010-05-28",33.5275,33.7795,33.0181,33.1167,32078700],["2010-06-01",33.0729,33.3358,32.3937,32.4539,32972000],["2010-06-02",32.5963,33.3029,32.443,33.2865,28668400],["2010-06-03",33.5385,33.9657,33.1934,33.7192,32383700],["2010-06-04",33.2701,33.4399,32.4758,32.6073,45019200],["2010-06-07",32.8538,33.0893,32.4265,32.4813,28389500],["2010-06-08",32.6566,33.6535,32.5251,33.5439,48460700],["2010-06-09",33.7302,33.7411,32.7661,32.8812,31693200],["2010-06-10",33.6864,33.9602,33.5001,33.9,33020100],["2010-06-11",33.7849,33.9164,33.5111,33.8835,21227100],["2010-06-14",33.9931,34.2122,33.5878,33.6152,24667800],["2010-06-15",33.9,34.2724,33.6809,34.2396,24532600],["2010-06-16",33.9438,34.2998,33.9055,34.2396,20652700],["2010-06-17",34.1903,34.3436,33.9328,34.2889,23310200],["2010-06-18",34.3875,34.7106,34.1793,34.5627,32747000],["2010-06-21",35.1105,35.3296,34.4258,34.5792,24877600],["2010-06-22",34.5792,34.6175,33.8452,33.9274,26147000],["2010-06-23",33.8014,34.1026,33.3577,33.4673,38058900],["2010-06-24",33.3139,33.522,32.7935,32.9031,34188500],["2010-06-25",32.9469,32.9962,32.3718,32.3718,118023500],["2010-06-28",32.4868,32.5306,32.0267,32.0267,43013000],["2010-06-29",31.7692,31.8185,31.2215,31.3803,52525000],["2010-06-30",31.4023,31.6214,31.1777,31.2598,43944900],["2010-07-01",31.2106,31.3694,30.7669,31.0079,47746400],["2010-07-02",31.1393,31.216,30.6409,30.986,32767900],["2010-07-06",31.3146,31.5447,31.0955,31.4735,36912100],["2010-07-07",31.4242,32.0157,31.3639,32.0048,41797200],["2010-07-08",32.3882,32.4265,31.8405,32.2129,40430300],["2010-07-09",32.1855,32.3225,31.9336,32.1965,25976500],["2010-07-12",31.9281,32.2841,31.8788,32.2841,23515000],["2010-07-13",32.6456,32.7114,32.3389,32.547,30514200],["2010-07-14",32.4375,32.5032,32.1089,32.4594,26061100],["2010-07-15",32.5142,32.5854,32.0924,32.4649,24737300],["2010-07-16",32.2294,32.3772,31.6652,31.7473,35805700],["2010-07-19",31.95,32.1746,31.824,32.0048,20960000],["2010-07-20",31.594,32.3115,31.5885,32.2896,23807300],["2010-07-21",32.3882,32.3882,31.5501,31.8624,26859700],["2010-07-22",32.1581,32.7497,32.1308,32.5251,27051400],["2010-07-23",32.4594,32.7607,32.2074,32.7114,19281400],["2010-07-26",32.7004,33.1057,32.6621,33.0784,20236500],["2010-07-27",33.2043,33.3577,33.0784,33.3084,22400800],["2010-07-28",33.2646,33.5604,33.2646,33.3632,23511100],["2010-07-29",33.6425,33.8945,33.0236,33.051,33763000],["2010-07-30",32.9469,33.1441,32.6456,32.6895,29354600],["2010-08-02",33.2153,33.9821,33.1989,33.9274,28144000],["2010-08-03",33.9493,34.5025,33.8945,34.3546,31075800],["2010-08-04",34.4313,34.4477,34.1081,34.3546,21033800],["2010-08-05",34.1136,34.3491,33.8781,34.3491,19985300],["2010-08-06",33.9164,34.2341,33.5494,33.9438,23097300],["2010-08-09",34.267,34.3272,34.0588,34.2067,14731300],["2010-08-10",33.8781,34.0533,33.659,33.9219,23188500],["2010-08-11",33.4033,33.464,33.2102,33.315,24281300],["2010-08-12",32.9344,33.4088,32.8572,33.2268,16951300],["2010-08-13",33.0778,33.3482,32.9896,33.0503,14651300],["2010-08-16",32.8792,33.2378,32.6862,33.0337,14301100],["2010-08-17",33.3702,33.7398,33.1771,33.5523,20122200],["2010-08-18",33.4695,33.4971,32.8958,33.1827,20071500],["2010-08-19",33.0613,33.133,32.4931,32.7082,21174500],["2010-08-20",32.5593,32.5869,32.3,32.4876,21008800],["2010-08-23",32.5317,33.1275,32.4931,32.8241,21337700],["2010-08-24",32.5261,32.7965,32.4324,32.5151,25679100],["2010-08-25",32.3772,32.7689,32.2283,32.4986,20944000],["2010-08-26",32.7469,32.8241,32.1786,32.2614,22320900],["2010-08-27",32.3938,33.0778,32.0242,32.9896,28279500],["2010-08-30",32.8572,33.0447,32.5262,32.5482,16265100],["2010-08-31",32.4103,32.8461,32.2724,32.6089,26985400],["2010-09-01",33.122,33.6295,32.9454,33.6019,26286200],["2010-09-02",33.3702,33.6847,33.304,33.6847,18662600],["2010-09-03",33.7619,33.9826,33.5136,33.8281,21982900],["2010-09-07",33.5909,33.6902,33.3482,33.4033,19435700],["2010-09-08",33.464,33.795,33.4474,33.5136,17380600],["2010-09-09",33.9274,33.9771,33.6019,33.6792,16525200],["2010-09-10",33.8612,33.9164,33.624,33.7619,14488400],["2010-09-13",33.8667,33.9384,33.3978,33.6516,23141800],["2010-09-14",33.5633,33.8391,33.5137,33.6571,17977500],["2010-09-15",33.5192,33.6681,33.2985,33.6516,18769900],["2010-09-16",33.5688,33.6461,33.3482,33.635,16432500],["2010-09-17",33.7564,33.8171,33.4474,33.5302,26447200],["2010-09-20",33.6736,34.1039,33.624,33.955,21788100],["2010-09-21",34.0102,34.1481,33.7895,33.9495,20525200],["2010-09-22",33.9605,34.2032,33.8777,33.8998,18207700],["2010-09-23",33.6461,33.966,33.5964,33.7343,18097800],["2010-09-24",33.9329,34.2749,33.8502,34.0653,25145300],["2010-09-27",34.1977,34.2474,34.0267,34.0433,16642800],["2010-09-28",33.9991,34.3467,33.8005,34.2363,18806700],["2010-09-29",34.0763,34.2143,33.8005,33.977,21158000],["2010-09-30",34.1756,34.446,33.9108,34.0874,25460200],["2010-10-01",34.3798,34.5232,34.0929,34.5011,24160200],["2010-10-04",34.4901,34.6059,34.115,34.308,16902500],["2010-10-05",34.5287,34.9756,34.4405,34.8983,25185400],["2010-10-06",34.8542,35.2735,34.8542,35.2735,21645200],["2010-10-07",35.2845,35.3066,34.959,35.2238,19468400],["2010-10-08",35.2017,35.5989,35.1024,35.5162,22370500],["2010-10-11",35.5052,35.7534,35.4776,35.61,13848900],["2010-10-12",35.4776,35.7975,35.2679,35.6927,20732000],["2010-10-13",35.77,36.0182,35.621,35.8803,22560500],["2010-10-14",35.8858,36.1065,35.7865,36.0237,17778100],["2010-10-15",36.2113,36.2168,35.7589,35.963,25500700],["2010-10-18",35.9631,36.7078,35.8748,36.5644,22481700],["2010-10-19",36.1837,36.432,35.632,35.9244,25367400],["2010-10-20",36.1175,36.625,36.0513,36.4154,20543900],["2010-10-21",36.5699,36.8512,36.2168,36.5864,21291200],["2010-10-22",36.6913,36.7133,36.4816,36.5975,13332800],["2010-10-25",36.785,36.8567,36.4982,36.5202,16516600],["2010-10-26",36.3878,36.7243,36.3051,36.7023,17652900],["2010-10-27",36.3823,36.4044,35.9079,36.2278,23358900],["2010-10-28",36.6471,36.7961,36.4375,36.5313,20464200],["2010-10-29",36.4651,36.7188,36.4044,36.6802,19265600],["2010-11-01",36.8071,37.0774,36.7575,36.934,22372700],["2010-11-02",37.1381,37.6511,37.0774,37.425,26192200],["2010-11-03",37.6401,37.6622,37.1381,37.4967,26545300],["2010-11-04",37.7339,38.3959,37.6732,38.2745,31221400],["2010-11-05",38.3076,38.6166,38.2856,38.6166,26531700],["2010-11-08",38.3352,38.8482,38.3187,38.7931,23628000],["2010-11-09",39.0207,39.4759,38.9152,39.2094,33938100],["2010-11-10",39.3926,39.5037,38.943,39.487,25482400],["2010-11-11",39.4148,39.9145,39.265,39.8756,23788900],["2010-11-12",39.6258,39.6369,39.0984,39.4093,24598100],["2010-11-15",39.4204,39.537,39.104,39.1262,18779600],["2010-11-16",38.6487,38.7598,38.0603,38.2712,27543400],["2010-11-17",38.2157,38.5155,38.0603,38.3101,17471800],["2010-11-18",38.6654,39.0762,38.6599,39.0318,18322900],["2010-11-19",38.9707,39.1872,38.5044,39.1595,24116400],["2010-11-22",38.9152,39.0262,38.188,38.9652,18907900],["2010-11-23",38.1935,38.3878,37.9271,38.2935,22672000],["2010-11-24",38.4433,38.8597,38.41,38.7931,19335600],["2010-11-26",38.4711,38.5433,38.2491,38.4323,7324600],["2010-11-29",38.2269,38.6599,37.916,38.5544,20021200],["2010-11-30",38.0547,38.7209,37.9271,38.6154,27524300],["2010-12-01",39.0706,39.7202,39.0706,39.598,26590200],["2010-12-02",39.5203,39.7812,39.3871,39.6813,21274800],["2010-12-03",39.4204,39.5814,39.3538,39.5203,19457100],["2010-12-06",39.5259,39.7479,39.4481,39.5869,15985400],["2010-12-07",39.92,40.0699,39.648,39.6702,23694600],["2010-12-08",39.8978,40.0921,39.6813,39.8867,22654900],["2010-12-09",39.9977,40.0477,39.598,39.97,17971600],["2010-12-10",40.0699,40.0699,39.759,40.0699,17699500],["2010-12-13",40.1976,40.3863,40.0088,40.1698,21170500],["2010-12-14",40.0977,40.2475,39.9311,40.0699,20625900],["2010-12-15",39.8978,40.1421,39.8534,39.8867,20979000],["2010-12-16",39.9256,40.1532,39.7313,40.0921,18513900],["2010-12-17",40.0311,40.1865,39.8479,40.0644,36761300],["2010-12-20",40.1032,40.2476,39.9034,40.0921,16045800],["2010-12-21",40.2087,40.5085,40.0977,40.3697,21772800],["2010-12-22",40.4918,40.5251,40.3308,40.4141,14606600],["2010-12-23",40.4918,40.6362,40.4308,40.6362,11390900],["2010-12-27",40.4196,40.6917,40.4196,40.5307,9757200],["2010-12-28",40.6361,40.836,40.5029,40.7583,14423400],["2010-12-29",40.7527,40.9082,40.7139,40.7305,11797700],["2010-12-30",40.6861,40.8082,40.5529,40.725,10790400],["2010-12-31",40.6139,40.8082,40.5362,40.5917,15273700],["2011-01-03",40.9248,41.5188,40.8804,41.3856,23320700],["2011-01-04",41.4744,41.6077,41.3134,41.5799,20028500],["2011-01-05",41.4522,41.5632,41.158,41.4689,16550800],["2011-01-06",41.5799,41.8741,41.4522,41.7353,22525300],["2011-01-07",41.752,42.135,41.6854,41.9629,19297700],["2011-01-10",41.7076,41.7853,41.4022,41.7076,20766400],["2011-01-11",41.6465,42.1128,41.6465,42.0184,15805400],["2011-01-12",42.1572,42.5347,42.0073,42.5125,17363000],["2011-01-13",42.5514,42.6458,42.1794,42.5847,20438100],["2011-01-14",42.5625,43.3008,42.4681,43.212,23478700],["2011-01-18",43.1842,43.7727,43.1454,43.695,23883600],["2011-01-19",43.6505,43.8171,43.373,43.434,21844100],["2011-01-20",43.2897,43.3896,42.618,43.162,29121600],["2011-01-21",43.4174,43.9115,43.3341,43.8448,25084400],["2011-01-24",43.7727,43.9559,43.3508,43.6284,24871600],["2011-01-25",43.4229,43.8504,43.2619,43.6783,21626300],["2011-01-26",43.6949,44.3334,43.5728,44.2223,25555400],["2011-01-27",44.3222,44.4,44.0447,44.3445,17003500],["2011-01-28",44.289,44.35,43.7838,43.8504,26300600],["2011-01-31",44.3667,44.8663,43.8615,44.7886,34514400],["2011-02-01",45.044,46.6094,44.9884,46.5817,40829600],["2011-02-02",46.404,46.6205,46.2208,46.3041,18176900],["2011-02-03",46.1098,46.3818,45.7767,46.3208,19647700],["2011-02-04",46.2153,46.3652,45.9932,46.2319,16558300],["2011-02-07",46.3263,46.6316,46.2763,46.5928,15304300],["2011-02-08",46.5984,46.6821,46.1184,46.3082,17463500],["2011-02-09",46.0068,46.1966,45.6329,46.0682,15890900],["2011-02-10",45.5827,46.4923,45.5436,46.4309,21050500],["2011-02-11",45.8896,46.5482,45.8896,46.2189,15993500],["2011-02-14",45.8003,47.4969,45.6999,47.3852,33108300],["2011-02-15",47.3183,47.3741,46.1352,46.3026,25684600],["2011-02-16",46.3528,46.7993,46.2412,46.7044,16673500],["2011-02-17",46.8606,46.8606,46.3472,46.8104,17853500],["2011-02-18",46.8272,47.1564,46.5984,47.1564,22839500],["2011-02-22",47.4187,48.3842,47.2848,47.681,32580400],["2011-02-23",47.9935,49.238,47.6977,48.5906,38624600],["2011-02-24",48.6632,48.8474,47.6922,47.9768,28577100],["2011-02-25",47.8763,48.1275,47.5973,47.6252,22230300],["2011-02-28",47.921,48.306,47.7089,47.7312,24507000],["2011-03-01",48.2223,48.2725,47.268,47.3238,23001800],["2011-03-02",47.2067,47.614,46.6263,47.4801,17423600],["2011-03-03",47.6922,47.9656,47.4634,47.8931,17153500],["2011-03-04",47.9489,47.9935,47.268,47.4801,20028600],["2011-03-07",47.9042,48.0382,47.2625,47.2792,18062700],["2011-03-08",47.2122,47.4969,46.7379,47.2122,17658200],["2011-03-09",46.9444,47.1843,46.6318,47.0895,13306600],["2011-03-10",46.7658,46.7658,45.3148,45.4153,25996300],["2011-03-11",45.2144,46.2691,44.701,45.8282,17607100],["2011-03-14",45.5771,46.1184,45.4599,45.9733,16383200],["2011-03-15",44.74,45.8115,44.5056,45.4208,23191300],["2011-03-16",45.3316,45.6552,43.9755,44.2601,33396500],["2011-03-17",44.8572,45.4822,44.7735,45.2925,21941300],["2011-03-18",45.6329,45.9454,45.1195,45.1195,28895900],["2011-03-21",45.6887,46.5035,45.6831,46.23,18207000],["2011-03-22",46.3751,46.4477,45.9454,46.0738,16209700],["2011-03-23",46.124,46.3193,45.7613,46.0961,15390600],["2011-03-24",46.1966,46.5816,46.0682,46.1687,17009000],["2011-03-25",46.3137,46.8383,46.2189,46.6653,16497300],["2011-03-28",46.7993,46.883,46.5705,46.5816,14608200],["2011-03-29",46.4086,46.816,46.1017,46.4589,16277400],["2011-03-30",46.7658,47.3573,46.6039,47.1508,15770400],["2011-03-31",47.335,47.402,46.9388,46.9499,15317800],["2011-04-01",47.2792,47.3462,46.9723,47.2569,15531500],["2011-04-04",47.0225,47.3964,46.9165,47.3629,13096100],["2011-04-05",47.2569,47.96,47.1899,47.6699,17122600],["2011-04-06",47.8428,47.9321,47.4131,47.5359,13339700],["2011-04-07",47.5248,47.8763,47.3852,47.8596,16006700],["2011-04-08",47.9935,48.1163,47.6364,47.9656,15943200],["2011-04-11",47.9656,48.0772,47.3127,47.5247,13026500],["2011-04-12",47.0113,47.0169,46.1352,46.4198,20728800],["2011-04-13",46.643,46.8495,46.0738,46.4086,14489400],["2011-04-14",45.9733,46.7881,45.9733,46.5649,15717500],["2011-04-15",46.7658,47.1397,46.5202,47.0392,17022500],["2011-04-18",46.3807,46.8774,46.0068,46.3751,15107300],["2011-04-19",46.3026,46.8718,46.3026,46.7658,12770800],["2011-04-20",47.4634,47.815,47.3629,47.7982,15447600],["2011-04-21",47.8652,48.2335,47.748,48.1944,12797200],["2011-04-25",48.1554,48.2726,47.9321,48.1163,9852800],["2011-04-26",48.2335,48.8195,48.1386,48.786,17908800],["2011-04-27",48.8195,49.0538,48.1554,48.9869,17755800],["2011-04-28",48.5683,48.8306,48.2893,48.7413,18705300],["2011-04-29",48.7916,49.1097,48.5683,49.0985,17352300],["2011-05-02",49.1655,49.1822,48.2558,48.5349,18651200],["2011-05-03",48.3228,48.4288,47.4578,47.7815,18417100],["2011-05-04",47.5415,47.7703,46.8272,47.3294,22867000],["2011-05-05",46.6095,46.8718,45.5325,46.1073,27491200],["2011-05-06",46.47,46.9332,45.6776,46.1463,26314700],["2011-05-09",46.3249,46.7211,45.8506,46.4198,18254600],["2011-05-10",46.364,46.7435,46.0403,46.5091,17695700],["2011-05-11",46.307,46.4081,45.1453,45.5269,24192000],["2011-05-12",45.2463,45.7907,44.5728,45.4876,21853600],["2011-05-13",45.6223,45.8917,45.0218,45.3866,17628500],["2011-05-16",45.0218,45.6111,44.9657,45.033,16435100],["2011-05-17",44.8927,45.3417,44.6739,45.1285,18067800],["2011-05-18",45.3922,46.1723,45.1397,45.8749,17957000],["2011-05-19",46.1723,46.3463,45.6504,46.206,15229100],["2011-05-20",46.0096,46.1611,45.4034,45.7795,19003400],["2011-05-23",45.0218,45.4652,44.9376,45.2744,16288500],["2011-05-24",45.4876,46.0882,45.4259,45.6223,15687300],["2011-05-25",45.4427,46.3182,45.3698,45.9983,19347200],["2011-05-26",45.7963,46.3407,45.5662,46.2397,16873700],["2011-05-27",46.4361,46.655,46.105,46.3744,11949100],["2011-05-31",46.7392,47.003,46.4249,46.8458,23630700],["2011-06-01",46.8907,46.9468,45.8861,46.0376,19550200],["2011-06-02",45.8917,46.2004,45.2632,45.6448,18152600],["2011-06-03",45.0331,45.903,44.9994,45.5606,17281200],["2011-06-06",45.4203,45.5662,44.9432,45.0611,15954300],["2011-06-07",45.2407,45.5101,44.8815,44.8983,16188100],["2011-06-08",45.2407,45.9478,45.1902,45.3249,23567300],["2011-06-09",45.5943,45.8412,45.4371,45.5606,17665100],["2011-06-10",45.4315,45.4315,44.7412,44.7749,18965900],["2011-06-13",44.8984,45.2351,44.2473,44.4662,17854200],["2011-06-14",44.9264,45.3586,44.8647,45.1116,16443400],["2011-06-15",44.6346,44.8366,43.9836,44.1463,21713900],["2011-06-16",44.107,44.6233,43.9611,44.4606,19037500],["2011-06-17",44.8142,44.8703,44.1631,44.3483,25441200],["2011-06-20",44.1407,44.8703,44.1239,44.7356,15836400],["2011-06-21",45.0274,45.5269,44.904,45.2182,17897300],["2011-06-22",44.9881,45.2744,44.657,44.7973,18599700],["2011-06-23",44.1912,44.1968,43.3438,44.0228,30032800],["2011-06-24",44.0846,44.1295,43.0912,43.0912,36292700],["2011-06-27",43.1473,44.0453,43.0575,43.731,20606900],["2011-06-28",44.0958,44.7075,43.9892,44.6907,18421500],["2011-06-29",44.8142,45.179,44.4606,45.0387,18899900],["2011-06-30",45.1172,45.6897,45.0499,45.6728,19942100],["2011-07-01",45.5662,46.0713,45.2295,46.0264,18050100],["2011-07-05",45.6279,46.0882,45.6055,45.7963,18859600],["2011-07-06",45.6841,45.83,45.3754,45.7795,15042600],["2011-07-07",46.1723,46.3575,45.9479,46.2229,18379200],["2011-07-08",45.7851,46.3182,45.7177,46.2565,18336500],["2011-07-11",45.628,46.0825,45.5269,45.9647,20717000],["2011-07-12",45.7458,46.5877,45.7402,45.9591,22639600],["2011-07-13",46.1723,46.8402,46.0657,46.2902,19015100],["2011-07-14",46.6101,46.6438,46.0713,46.1555,19413200],["2011-07-15",46.2565,46.6325,46.1667,46.582,22705100],["2011-07-18",46.1835,46.4978,46.0657,46.3856,17343500],["2011-07-19",46.5259,47.0086,46.4698,46.9356,16424900],["2011-07-20",47.0535,47.0815,46.6774,46.7504,12808400],["2011-07-21",47.0647,47.8392,47.0029,47.7157,21359700],["2011-07-22",47.8167,47.9346,47.4463,47.828,13152600],["2011-07-25",47.2555,47.7774,47.2555,47.4632,14007600],["2011-07-26",47.5193,47.7606,47.1657,47.3509,16226700],["2011-07-27",47.0254,47.2836,46.7167,46.756,19820600],["2011-07-28",45.8749,46.2733,45.5438,45.7177,24556600],["2011-07-29",45.3417,45.3922,44.7637,44.7805,26609000],["2011-08-01",45.3585,45.5606,44.1912,44.6738,22864500],["2011-08-02",44.281,44.6795,43.6749,43.6861,28410500],["2011-08-03",43.7422,43.832,42.9116,43.6187,28373000],["2011-08-04",43.0351,43.2876,41.256,41.4412,42624200],["2011-08-05",42.0978,42.5356,40.4478,41.9912,47167500],["2011-08-08",40.8238,41.2167,39.2299,39.3927,58857600],["2011-08-09",39.7294,40.3355,37.6192,40.2065,61753300],["2011-08-10",39.9635,40.1048,38.1106,38.4326,47758300],["2011-08-11",38.8732,40.9013,38.7715,40.4381,50328600],["2011-08-12",40.8788,41.2968,40.4494,40.6754,31129000],["2011-08-15",41.2629,42.0199,41.0991,41.9691,23388200],["2011-08-16",41.438,41.9973,41.1442,41.5228,26341400],["2011-08-17",41.9691,42.229,41.5228,41.8956,18269400],["2011-08-18",40.907,41.1217,39.6641,40.0765,35457700],["2011-08-19",39.585,40.6641,39.3591,39.4325,34935300],["2011-08-22",40.7601,40.7657,39.3082,39.6472,27202900],["2011-08-23",39.8844,41.6922,39.8393,41.6132,38059600],["2011-08-24",41.2177,41.7261,40.8279,41.5454,22752900],["2011-08-25",41.6019,41.76,40.263,40.5454,30924500],["2011-08-26",40.0426,41.2403,39.6641,41.0369,26974400],["2011-08-29",41.4267,41.9295,41.229,41.873,18967100],["2011-08-30",41.5736,42.0312,41.2234,41.7544,22437000],["2011-08-31",42.0086,42.2967,41.4324,41.8165,29189000],["2011-09-01",41.89,42.2911,41.4945,41.5171,23393500],["2011-09-02",40.7375,41.0652,40.3929,40.7545,21071800],["2011-09-06",39.6246,40.2912,39.4947,40.1952,25416300],["2011-09-07",40.8109,41.6075,40.5341,41.6075,23108400],["2011-09-08",41.4606,41.9973,40.9804,41.1386,22434800],["2011-09-09",40.7714,40.9974,39.8788,40.1161,27969100],["2011-09-12",39.7376,40.6132,39.472,40.585,26205800],["2011-09-13",40.5398,40.6641,40.0031,40.4777,22825400],["2011-09-14",40.6528,41.6697,40.2008,41.0369,26042800],["2011-09-15",41.4832,41.8391,41.0595,41.8109,21858300],["2011-09-16",42.099,42.2289,41.5623,42.116,34652600],["2011-09-19",41.1895,41.8617,40.9578,41.6358,19822500],["2011-09-20",41.7318,42.3589,41.4889,41.8109,20420000],["2011-09-21",41.7375,41.9691,40.5793,40.6584,23806200],["2011-09-22",39.5116,39.8053,38.5116,39.1161,43223000],["2011-09-23",38.6755,39.6076,38.3761,39.1557,26583200],["2011-09-26",39.5511,40.6132,39.263,40.5172,30342400],["2011-09-27",41.4267,41.9973,40.9126,41.1895,26689900],["2011-09-28",40.9183,41.9691,40.5963,40.7149,26026500],["2011-09-29",41.3081,41.8278,41.0539,41.7375,27713900],["2011-09-30",41.1047,42.1385,41.0313,41.0313,30917000],["2011-10-03",40.7036,41.2968,40.1952,40.1952,31004200],["2011-10-04",39.6867,41.325,39.0992,41.1443,36500000],["2011-10-05",41.0539,41.8052,40.794,41.777,28239800],["2011-10-06",41.4098,41.8052,41.0313,41.7431,24869800],["2011-10-07",42.0708,42.099,41.2572,41.5567,23573900],["2011-10-10",42.2176,43.0989,42.1724,43.0933,20465800],["2011-10-11",42.8108,43.3136,42.7713,43.0876,17862100],["2011-10-12",43.3532,43.8729,43.1102,43.5904,22239000],["2011-10-13",43.0594,43.3814,42.8447,43.1441,19540300],["2011-10-14",43.5565,44.1949,43.5396,44.1271,17870600],["2011-10-17",43.9915,44.3418,43.5678,43.7656,18836200],["2011-10-18",43.8221,44.918,43.5113,44.5678,23878500],["2011-10-19",44.387,44.7655,44.0198,44.3079,20910900],["2011-10-20",44.2458,44.6921,43.9689,44.4661,22227600],["2011-10-21",44.9632,45.2853,44.7316,45.2683,27855300],["2011-10-24",45.1497,45.4773,44.9406,45.2909,19861100],["2011-10-25",45.0988,45.4717,44.6582,44.8785,23433400],["2011-10-26",45.2852,45.9123,44.7881,45.7993,27170500],["2011-10-27",46.2739,46.4377,45.5847,46.2569,35489500],["2011-10-28",45.7541,46.3191,45.4434,46.0309,21753400],["2011-10-31",45.5282,45.5564,44.065,44.1158,30616900],["2011-11-01",42.8334,43.5622,42.6244,42.9012,35835000],["2011-11-02",43.7091,43.8333,43.2176,43.7091,21761300],["2011-11-03",44.1723,44.6299,43.7486,44.5508,24480600],["2011-11-04",44.1045,44.4096,43.7147,44.3587,18192800],["2011-11-07",44.5282,44.9067,44.1328,44.8277,17998100],["2011-11-08",45.0379,45.3959,44.6856,45.3277,19023800],["2011-11-09",44.2707,44.8504,43.7763,43.9809,24130100],["2011-11-10",44.6287,44.9072,44.123,44.7253,18668800],["2011-11-11",45.2539,45.4357,45.0891,45.305,15134500],["2011-11-14",45.197,45.3221,44.5492,44.8731,13589900],["2011-11-15",44.8163,45.3789,44.6117,44.947,19475000],["2011-11-16",44.4639,45.3221,44.3616,44.4696,20376800],["2011-11-17",44.3957,45.1402,43.8161,44.248,25964300],["2011-11-18",44.4526,44.714,43.8218,44.2707,23104500],["2011-11-21",43.4921,43.9468,43.225,43.7081,20204200],["2011-11-22",43.4069,43.8161,43.1227,43.208,18925100],["2011-11-23",42.6397,42.8045,42.3555,42.3839,23331800],["2011-11-25",42.3442,42.7363,41.9975,41.9975,10254500],["2011-11-28",43.1,43.4808,42.8102,43.1,20148600],["2011-11-29",43.4239,44.0434,43.2705,43.7194,19768400],["2011-11-30",44.5662,45.7653,44.5378,45.7142,33953000],["2011-12-01",45.5778,45.6631,45.1061,45.3448,17261100],["2011-12-02",45.8449,45.8847,45.2653,45.3448,19461300],["2011-12-05",45.9642,46.1347,45.3505,45.7199,18295000],["2011-12-06",45.8222,46.3962,45.629,45.9302,20122700],["2011-12-07",45.8108,46.5212,45.663,46.0779,19643400],["2011-12-08",45.8904,45.9472,45.2084,45.3903,18443600],["2011-12-09",45.8222,46.4587,45.6574,46.2257,21842300],["2011-12-12",45.879,46.0836,45.0152,45.4926,17846500],["2011-12-13",45.8108,46.4927,45.5437,45.7653,21873600],["2011-12-14",45.2311,45.5608,44.7026,45.1459,23934400],["2011-12-15",45.4243,45.8051,45.3391,45.4812,17954200],["2011-12-16",45.8847,45.9813,45.396,45.5551,33465700],["2011-12-19",45.6005,45.7256,45.1118,45.197,16048400],["2011-12-20",45.8392,46.6007,45.8108,46.6007,21163300],["2011-12-21",46.6121,47.3623,46.6007,47.2372,19160300],["2011-12-22",47.4873,48.209,47.3395,47.9022,19841300],["2011-12-23",47.8965,48.4364,47.8567,48.4307,10243800],["2011-12-27",48.2886,48.6637,48.2773,48.4648,10147100],["2011-12-28",48.3909,48.5557,47.743,47.8396,12767500],["2011-12-29",47.7885,48.4932,47.7885,48.4591,10865900],["2011-12-30",48.3966,48.4705,48.0613,48.1693,9768900],["2012-01-03",48.8569,49.2547,48.8171,48.8739,20906800],["2012-01-04",48.7546,48.9592,48.3625,48.8853,16130900],["2012-01-05",48.6694,48.8455,48.2602,48.7376,17452800],["2012-01-06",48.8285,48.8739,48.3682,48.3738,15942100],["2012-01-09",48.3056,48.6694,48.2886,48.5898,11664200],["2012-01-10",48.9137,48.9933,48.5216,48.7148,13080800],["2012-01-11",48.3625,48.533,48.0045,48.3511,14831400],["2012-01-12",47.959,48.2602,47.7032,48.1579,17357200],["2012-01-13",47.8283,48.2602,47.635,48.2374,15551600],["2012-01-17",48.7319,48.9478,48.533,48.6978,15627900],["2012-01-18",48.4761,49.1581,48.2829,49.1297,16754200],["2012-01-19",49.0672,49.5786,48.7432,49.4593,16383500],["2012-01-20",49.4877,49.7207,49.2831,49.7207,19220300],["2012-01-23",49.7264,49.9764,49.4593,49.7093,15348400],["2012-01-24",49.4877,49.5673,49.249,49.5445,12363800],["2012-01-25",49.3115,49.6582,48.766,49.5673,18202300],["2012-01-26",49.806,49.8457,49.1638,49.3115,15658200],["2012-01-27",49.0103,49.1581,48.7432,48.7773,15976700],["2012-01-30",48.4591,48.5898,48.0727,48.5841,17867000],["2012-01-31",48.2602,48.4989,47.4305,47.5896,27225800],["2012-02-01",47.8681,48.0556,47.385,47.7203,22266100],["2012-02-02",47.8965,47.9306,47.277,47.4703,18020500],["2012-02-03",47.8737,48.3056,47.7658,48.2602,16145400],["2012-02-06",48.2318,48.7887,48.0158,48.7319,15000900],["2012-02-07",48.4307,49.124,48.2716,49.0672,15818400],["2012-02-08",49.0443,49.2672,48.4158,48.7529,14762600],["2012-02-09",48.7586,48.9643,48.3815,48.5014,17073400],["2012-02-10",48.0101,48.0558,47.6272,47.8844,15328900],["2012-02-13",48.1929,48.3415,47.9358,48.2386,11473700],["2012-02-14",48.2386,48.4043,47.9129,48.3815,12961900],["2012-02-15",48.49,48.5243,47.9472,48.0672,13911600],["2012-02-16",48.2558,48.9243,48.0443,48.8043,14769600],["2012-02-17",49.1815,49.21,48.5243,48.9243,16597200],["2012-02-21",49.1643,49.5872,49.1643,49.4672,15481300],["2012-02-22",49.6214,49.8557,49.5129,49.6671,11983200],["2012-02-23",49.4729,49.81,49.41,49.7243,12404600],["2012-02-24",49.9243,49.9814,49.7186,49.9072,10767100],["2012-02-27",49.7986,50.1871,49.5872,49.8443,13323500],["2012-02-28",49.8443,49.9643,49.4558,49.7929,14317600],["2012-02-29",49.97,49.9929,49.2615,49.4272,18293200],["2012-03-01",49.41,49.8157,49.3757,49.6157,12638500],["2012-03-02",49.5186,49.57,49.0557,49.33,11343400],["2012-03-05",49.2386,49.7643,49.09,49.7186,12803100],["2012-03-06",49.2786,49.4157,48.81,49.0615,16507900],["2012-03-07",49.1472,49.21,48.6786,49.0443,14767700],["2012-03-08",48.57,48.8386,48.3586,48.4729,19032000],["2012-03-09",48.6043,48.6443,48.0272,48.1701,17042500],["2012-03-12",48.2843,48.9986,48.0729,48.8843,19014000],["2012-03-13",49.0786,49.6729,48.9186,49.6329,16853300],["2012-03-14",49.4786,49.6157,48.9929,49.1529,16187300],["2012-03-15",49.0786,49.2557,48.7129,49.1929,14523600],["2012-03-16",49.2557,49.65,49.0958,49.3929,30991300],["2012-03-19",49.1872,49.8157,49.1586,49.7072,10770400],["2012-03-20",49.4043,49.77,49.3243,49.4843,13613800],["2012-03-21",49.4786,49.4786,49.01,49.1472,14212400],["2012-03-22",48.8443,49.1072,48.6272,48.7586,13884400],["2012-03-23",48.7758,49.13,48.5815,48.8843,12557700],["2012-03-26",49.2443,49.8557,49.1815,49.73,17336800],["2012-03-27",49.7929,49.8557,49.45,49.4957,12509200],["2012-03-28",49.3472,49.4157,48.6501,49.0615,16155300],["2012-03-29",48.7529,49.2157,48.5186,49.1872,13199700],["2012-03-30",49.4158,49.5757,49.1929,49.5586,12968300],["2012-04-02",49.4843,50.0957,49.3186,49.7529,13853300],["2012-04-03",49.57,49.5872,48.57,49.0443,17714900],["2012-04-04",48.7415,48.7758,48.2786,48.5586,17112800],["2012-04-05",48.3186,48.7872,48.1986,48.4672,11954700],["2012-04-09",47.9872,48.2043,47.8158,47.9301,11027000],["2012-04-10",47.8558,47.8558,46.7872,46.953,19993700],["2012-04-11",47.4901,47.6272,46.9415,47.2558,15856200],["2012-04-12",47.2272,47.8443,47.0615,47.7701,15266200],["2012-04-13",47.4101,47.8215,47.3472,47.3987,13856500],["2012-04-16",47.5644,48.2215,47.5015,48.0043,17526100],["2012-04-17",48.37,48.9129,48.3243,48.8272,14208000],["2012-04-18",48.6043,49.17,48.5815,48.9986,12997500],["2012-04-19",48.8615,49.0958,48.5586,48.7301,15973800],["2012-04-20",48.8843,49.0957,48.5872,48.7415,17216600],["2012-04-23",48.3015,49.1015,48.2215,48.9643,15197200],["2012-04-24",48.9357,49.3643,48.9357,49.3186,11632500],["2012-04-25",49.5129,49.8157,48.9814,49.6271,18476800],["2012-04-26",48.73,49.2557,48.6558,49.1815,17262400],["2012-04-27",49.4272,49.5357,49.1186,49.1872,11372900],["2012-04-30",49.1186,49.5986,49.0672,49.3357,11735400],["2012-05-01",49.4043,50.01,49.2157,49.7357,13816900],["2012-05-02",49.4614,49.5129,49.0443,49.2557,11108700],["2012-05-03",49.3472,49.3643,48.7472,48.9415,9998600],["2012-05-04",48.6329,48.7472,48.2272,48.3243,15055500],["2012-05-07",48.1643,48.4501,48.0558,48.2729,12018100],["2012-05-08",47.8558,48.1472,47.3815,48.0101,19602400],["2012-05-09",47.4501,48.0386,47.3586,47.6044,17424000],["2012-05-10",47.9668,48.0934,47.495,47.6619,13234600],["2012-05-11",47.5756,48.2085,47.4893,47.8115,12061700],["2012-05-14",47.334,47.4433,47.1556,47.2477,12675900],["2012-05-15",47.1786,47.5986,46.9082,47.0578,15757400],["2012-05-16",47.1556,47.8403,47.0578,47.2764,15034500],["2012-05-17",47.2649,47.5296,46.9945,47.1268,17698200],["2012-05-18",47.3915,47.5928,46.6205,46.8737,21747200],["2012-05-21",46.8449,47.2534,46.6435,47.2016,13730400],["2012-05-22",47.2592,47.6619,46.9024,47.1498,13790000],["2012-05-23",47.0578,47.2246,46.0049,47.2016,17582200],["2012-05-24",47.3454,47.6274,47.0117,47.5296,14113600],["2012-05-25",47.6734,47.7309,46.9945,47.2246,12756500],["2012-05-29",47.5468,47.5468,46.7874,47.1383,15931100],["2012-05-30",46.6493,46.8219,45.792,45.9071,19593100],["2012-05-31",45.9589,46.1085,45.1131,45.2397,38954600],["2012-06-01",44.8024,45.1994,44.5723,44.8312,22870900],["2012-06-04",44.929,45.021,44.4169,44.7794,17711200],["2012-06-05",44.6413,45.0441,44.3767,44.6471,17715600],["2012-06-06",45.0901,46.166,44.9232,46.1315,23880900],["2012-06-07",46.5918,46.7356,46.2293,46.4249,18409400],["2012-06-08",46.0739,46.5572,45.7172,46.5112,18150000],["2012-06-11",46.96,47.0923,46.1257,46.1832,18031800],["2012-06-12",46.4537,46.8967,46.3846,46.7528,14162100],["2012-06-13",46.5687,46.9715,46.189,46.3904,15098100],["2012-06-14",46.5227,47.4663,46.4479,47.2534,16942300],["2012-06-15",47.5065,48.0129,47.3052,47.8805,27342800],["2012-06-18",47.472,47.8575,47.38,47.8173,13885100],["2012-06-19",48.174,48.6918,47.9323,48.6055,21053300],["2012-06-20",48.5594,49.129,48.3638,48.8874,23274300],["2012-06-21",48.9277,49.1175,47.2074,47.2419,33751900],["2012-06-22",47.5698,47.8805,47.2419,47.2419,84747800],["2012-06-25",46.7298,46.8507,45.9013,46.7413,28761600],["2012-06-26",46.8967,47.7367,46.7241,47.4088,22853700],["2012-06-27",47.6446,48.1337,47.5871,47.869,15301400],["2012-06-28",47.5583,48.0186,47.1901,47.8115,19140300],["2012-06-29",48.7781,49.3074,48.594,49.2326,24906300],["2012-07-02",49.1578,49.1751,48.64,49.1003,14447800],["2012-07-03",49.3016,49.6411,49.2614,49.6411,9787700],["2012-07-05",49.0945,49.503,48.9909,49.2326,10797100],["2012-07-06",48.4789,48.9276,48.4444,48.7896,13259400],["2012-07-09",48.6285,48.6457,47.7655,48.1279,22361600],["2012-07-10",48.3753,48.5537,47.6562,47.8173,14106100],["2012-07-11",48.0301,48.7205,47.892,48.5479,18337600],["2012-07-12",47.9898,48.6457,47.9381,48.3983,15566400],["2012-07-13",48.5882,49.2326,48.4789,49.1751,13642000],["2012-07-16",48.8068,49.1463,48.709,48.9334,11269200],["2012-07-17",49.0082,49.3764,48.3868,49.3247,14059400],["2012-07-18",49.1003,49.6066,48.9449,49.6008,14203500],["2012-07-19",49.4915,49.6986,49.2614,49.6008,14902300],["2012-07-20",49.4052,49.5663,49.06,49.4512,16838300],["2012-07-23",48.7896,49.1693,48.5192,49.0255,13597800],["2012-07-24",49.0255,49.0542,48.0416,48.663,13948300],["2012-07-25",48.9852,49.2211,48.709,49.0427,16566000],["2012-07-26",49.2269,49.8828,49.0543,49.7792,19149300],["2012-07-27",49.8195,50.5444,49.1923,50.3143,24079300],["2012-07-30",50.2165,50.5329,50.1014,50.3775,11183500],["2012-07-31",50.2682,50.4351,49.9345,49.969,12212200],["2012-08-01",50.0668,50.3142,49.5836,50.0036,14312300],["2012-08-02",49.5375,49.9115,49.1923,49.4109,14530100],["2012-08-03",50.0956,50.5674,49.9403,50.3718,13982500],["2012-08-06",50.3718,50.5617,50.2682,50.3143,9626400],["2012-08-07",50.5617,50.6307,50.4466,50.5847,12399800],["2012-08-08",50.4869,50.9184,50.4466,50.7918,12864500],["2012-08-09",50.8671,51.2377,50.676,51.0755,12213700],["2012-08-10",50.7686,51.2435,50.4675,51.2145,11149000],["2012-08-13",51.0176,51.0987,50.8265,51.0408,8716300],["2012-08-14",51.0582,51.3303,50.9018,51.0755,8675700],["2012-08-15",51.0698,51.3477,50.9076,50.9597,8510100],["2012-08-16",51.0698,51.4635,50.9366,51.3477,11311300],["2012-08-17",51.4751,51.4867,51.0524,51.1913,11177700],["2012-08-20",51.0002,51.0871,50.7454,50.9308,8813700],["2012-08-21",51.0408,51.1972,50.5312,50.647,10767100],["2012-08-22",50.4964,50.9076,50.3922,50.8034,10160400],["2012-08-23",50.8381,50.8381,50.3691,50.5602,9666300],["2012-08-24",50.4733,51.1334,50.3401,50.9887,9762300],["2012-08-27",51.0003,51.0755,50.7339,50.8092,8252100],["2012-08-28",50.7107,51.1914,50.6239,51.0176,9646800],["2012-08-29",51.0002,51.0697,50.8091,50.9018,8377300],["2012-08-30",50.6007,50.8034,50.3922,50.4965,8915800],["2012-08-31",50.7339,50.8729,50.4617,50.5544,14178800],["2012-09-04",50.5717,50.647,50.1027,50.4501,10602900],["2012-09-05",50.6818,50.7571,50.4154,50.5717,10113100],["2012-09-06",50.896,51.6836,50.8729,51.533,15713500],["2012-09-07",51.6952,52.1179,51.6952,52.0716,15623900],["2012-09-10",52.0137,52.1179,51.7704,51.8168,10750700],["2012-09-11",51.9731,52.089,51.8573,51.8979,9349400],["2012-09-12",51.9037,52.06,51.7763,51.8573,9982900],["2012-09-13",51.95,53.0213,51.7878,52.8302,19870900],["2012-09-14",52.9865,53.5077,52.8418,53.4498,21388800],["2012-09-17",53.2298,53.5656,53.0155,53.224,11893700],["2012-09-18",52.946,53.4035,52.9286,53.0734,10950100],["2012-09-19",52.9749,53.1313,52.448,52.448,16302100],["2012-09-20",52.199,53.0966,52.17,52.9981,12238400],["2012-09-21",53.2934,53.4092,53.0676,53.2297,19599100],["2012-09-24",52.8765,53.3977,52.8707,53.2066,11023700],["2012-09-25",53.3398,53.6061,53.0097,53.1255,14035800],["2012-09-26",53.1139,53.2993,52.7549,52.8302,11616500],["2012-09-27",53.1776,53.4209,52.807,53.1603,10632700],["2012-09-28",52.9749,53.0734,52.6564,52.9576,12507600],["2012-10-01",53.1545,53.5656,53.0445,53.1603,10343500],["2012-10-02",53.3456,53.3803,52.8591,53.1139,9507800],["2012-10-03",53.0734,53.166,52.7954,53.1023,10328100],["2012-10-04",53.3224,53.5888,53.2239,53.4035,11507100],["2012-10-05",53.6177,53.8552,53.4093,53.5946,9890100],["2012-10-08",53.3629,53.7799,53.2992,53.6699,8765200],["2012-10-09",53.7567,54.0636,53.3398,53.3513,13799200],["2012-10-10",53.1603,53.2877,52.5059,52.7144,15332500],["2012-10-11",53.0271,53.2066,52.7954,52.7954,9789900],["2012-10-12",52.9923,53.1139,52.4132,52.7144,9943700],["2012-10-15",52.8997,53.0966,52.4306,52.9923,10651100],["2012-10-16",53.2124,53.554,53.1603,53.4961,9069300],["2012-10-17",53.6351,54.1679,53.6293,54.081,10759100],["2012-10-18",53.8378,54.1853,53.8378,54.1331,11815500],["2012-10-19",54.1852,54.2432,53.1313,53.3629,15928100],["2012-10-22",53.085,53.4266,52.7433,53.3861,11445400],["2012-10-23",52.7723,52.917,52.1237,52.2221,14085500],["2012-10-24",52.3843,52.477,51.9847,52.0484,11332500],["2012-10-25",52.4827,52.5812,51.9326,52.3669,10387200],["2012-10-26",52.4422,52.7375,52.1237,52.4769,11583000],["2012-10-31",52.7144,52.9344,52.1816,52.7954,14848500],["2012-11-01",52.2627,53.085,52.2337,53.0445,15771900],["2012-11-02",53.1371,53.2413,52.1527,52.2743,12742400],["2012-11-05",52.1411,52.587,51.9442,52.4827,11222600],["2012-11-06",52.6159,53.305,52.5406,53.0502,12026500],["2012-11-07",52.5841,52.5841,51.104,51.3837,19423500],["2012-11-08",51.4361,51.5293,50.7135,50.7369,13743000],["2012-11-09",50.4688,51.2497,50.4688,50.8184,13407000],["2012-11-12",50.8534,51.0981,50.6669,50.8825,9004300],["2012-11-13",50.5504,51.273,50.3698,50.3872,12260300],["2012-11-14",50.5504,50.7602,50.0434,50.1541,14524100],["2012-11-15",50.1658,50.4397,49.7463,50.195,13783600],["2012-11-16",50.1949,50.5271,49.5656,50.3756,17405200],["2012-11-19",50.9291,51.3953,50.7485,51.0865,12911000],["2012-11-20",50.9933,51.2089,50.562,50.9874,10288100],["2012-11-21",51.1681,51.2904,50.9758,51.2846,13905300],["2012-11-23",51.4245,51.9139,51.2846,51.9139,11931000],["2012-11-26",51.4653,51.6459,51.2963,51.6401,16423600],["2012-11-27",51.5119,51.5935,50.8359,50.9,11841600],["2012-11-28",50.4222,51.3895,50.2765,51.337,15959900],["2012-11-29",51.4944,51.6809,51.0632,51.3487,11579100],["2012-11-30",51.3196,51.5119,51.1739,51.3604,15522100],["2012-12-03",51.5993,51.6168,50.9699,51.0515,10937300],["2012-12-04",50.9175,51.2613,50.8068,50.8068,11980000],["2012-12-05",50.8534,51.4361,50.7543,51.1214,12717800],["2012-12-06",51.1389,51.3138,50.8359,51.2788,12077000],["2012-12-07",51.3778,51.6517,51.1448,51.6284,10603100],["2012-12-10",51.6168,51.8324,51.4186,51.5177,11549400],["2012-12-11",51.6342,52.147,51.5119,51.8557,12634600],["2012-12-12",51.9139,52.6598,51.809,52.1237,14729500],["2012-12-13",51.9547,52.1237,51.4361,51.6168,12290300],["2012-12-14",51.2788,51.541,51.2321,51.3254,13363600],["2012-12-17",51.4886,51.8265,51.337,51.7857,15672500],["2012-12-18",51.7158,52.2927,51.6051,52.1878,15396600],["2012-12-19",52.1762,52.217,51.5002,51.5352,15092500],["2012-12-20",51.5002,51.8265,51.2671,51.7974,15789000],["2012-12-21",51.0807,51.6284,50.7019,50.8301,33057000],["2012-12-24",50.7718,50.8825,50.5795,50.6494,6385200],["2012-12-26",50.8184,51.0923,50.4455,50.7369,10737800],["2012-12-27",50.7252,50.8359,49.9677,50.6145,14258500],["2012-12-28",50.1716,50.2823,49.5714,49.5889,13358700],["2012-12-31",49.554,50.498,49.3558,50.4339,19810800],["2013-01-02",51.1564,51.6983,50.8359,51.6925,16143700],["2013-01-03",51.5468,51.7974,51.372,51.5993,13268200],["2013-01-04",51.5701,51.9139,51.4944,51.8382,11427900],["2013-01-07",51.4594,51.5643,51.0282,51.238,11799800],["2013-01-08",51.1739,51.5585,50.8651,51.5585,14226400],["2013-01-09",51.5119,51.5934,51.1331,51.3604,10892200],["2013-01-10",51.7158,52.1412,51.4944,51.9198,13099600],["2013-01-11",51.844,52.2752,51.7799,52.2169,11645600],["2013-01-14",52.1296,52.2985,52.048,52.1995,9606700],["2013-01-15",51.9664,52.2169,51.8615,52.1703,9195400],["2013-01-16",51.9547,52.1412,51.9023,52.1354,9645000],["2013-01-17",52.3044,52.992,52.2111,52.5607,13400300],["2013-01-18",52.4967,52.9279,52.3452,52.9104,17196000],["2013-01-22",52.6015,52.992,52.5666,52.9803,11897500],["2013-01-23",52.7356,52.957,52.689,52.8521,10906800],["2013-01-24",52.957,53.4465,52.8813,53.2309,11100000],["2013-01-25",53.3591,53.4931,53.1027,53.4523,11090600],["2013-01-28",53.4173,53.4173,52.8929,53.091,11617500],["2013-01-29",53.1493,53.5689,53.1435,53.4698,11700600],["2013-01-30",53.126,53.4465,52.6656,52.8346,15645400],["2013-01-31",52.8463,53.1493,52.2927,52.4267,15991500],["2013-02-01",52.7006,52.7356,52.0713,52.4675,15699200],["2013-02-04",52.1004,52.2228,51.7683,51.9489,13347300],["2013-02-05",52.3743,52.5549,52.1062,52.2927,11679700],["2013-02-06",52.0771,52.3801,51.9547,52.3218,11768700],["2013-02-07",52.316,52.3219,51.3777,51.753,13463300],["2013-02-08",51.8996,52.0755,51.6709,51.9641,11412300],["2013-02-11",51.8116,51.9055,51.5888,51.7706,8764700],["2013-02-12",51.753,51.97,51.5595,51.8761,9752100],["2013-02-13",51.8762,52.058,51.7471,51.9993,8940300],["2013-02-14",51.8058,52.0814,51.6416,51.9113,13238900],["2013-02-15",51.9407,51.9641,51.4891,51.8175,15696900],["2013-02-19",51.9231,52.4333,51.8292,52.3805,12158900],["2013-02-20",52.2749,52.6737,52.1342,52.1752,13936400],["2013-02-21",52.0697,52.2046,51.8175,51.9524,10939800],["2013-02-22",52.2045,52.357,51.841,52.3101,10260200],["2013-02-25",52.7089,52.8907,51.4305,51.4305,15302900],["2013-02-26",51.8996,52.1811,51.4656,51.9055,15073200],["2013-02-27",51.8996,52.574,51.7882,52.5036,11195200],["2013-02-28",52.5857,52.6678,52.2104,52.5154,14552000],["2013-03-01",52.2339,52.5916,52.1459,52.445,11301600],["2013-03-04",52.2691,52.3394,51.8761,52.1635,10994000],["2013-03-05",52.4743,52.8672,52.3629,52.5506,13072600],["2013-03-06",52.5447,52.7499,52.2221,52.5212,13234400],["2013-03-07",52.5623,52.6385,52.0052,52.0228,12905300],["2013-03-08",52.1987,52.3277,51.8116,52.1752,11896300],["2013-03-11",52.1987,52.5153,51.923,52.2866,12454800],["2013-03-12",52.4567,52.7265,52.1987,52.2866,11470000],["2013-03-13",52.2046,52.486,52.0931,52.3453,10539900],["2013-03-14",52.4333,52.7265,52.4333,52.6796,13775500],["2013-03-15",52.3101,52.5505,52.0697,52.4098,29240100],["2013-03-18",52.0403,52.4215,51.9289,52.0579,11553700],["2013-03-19",52.1283,52.2456,51.6181,51.9465,11987900],["2013-03-20",52.1635,52.316,51.7823,51.9758,11319000],["2013-03-21",51.6768,51.9817,51.5477,51.7061,13447500],["2013-03-22",51.841,52.3629,51.7941,52.3629,10786600],["2013-03-25",52.4861,52.7206,51.9935,52.2046,12900800],["2013-03-26",52.4333,52.9552,52.4039,52.8555,12329600],["2013-03-27",52.5212,53.2132,52.4685,53.1194,12350800],["2013-03-28",53.1546,53.354,52.7734,52.8438,17485200],["2013-04-01",52.8555,53.3598,52.7675,53.2308,9414200],["2013-04-02",53.1253,53.3188,52.9435,53.1194,9991800],["2013-04-03",53.1604,53.266,52.6972,52.7382,12197100],["2013-04-04",52.8379,52.9728,52.3218,52.6444,11582000],["2013-04-05",51.9641,52.316,51.841,52.1987,12771600],["2013-04-08",52.2573,52.2573,51.6944,51.9582,11013900],["2013-04-09",52.011,52.3922,51.9524,52.0579,10753400],["2013-04-10",51.8703,52.2867,51.7237,52.0052,14823700],["2013-04-11",52.1635,52.3512,51.7413,52.3218,14979900],["2013-04-12",52.1224,52.3042,51.8468,52.1869,11505100],["2013-04-15",51.7765,51.9993,50.5919,50.7209,19626200],["2013-04-16",51.1314,51.1548,50.4863,50.7913,14578800],["2013-04-17",50.5567,50.6564,49.8588,50.4804,17341200],["2013-04-18",50.5977,51.0669,50.3045,50.7971,14730400],["2013-04-19",51.1783,51.3073,50.6857,51.2838,18393300],["2013-04-22",51.3777,51.794,51.19,51.6592,11262000],["2013-04-23",51.8351,52.4802,51.5712,52.3688,15567700],["2013-04-24",52.4567,52.7148,52.3981,52.445,13028800],["2013-04-25",52.1283,52.1342,51.4012,51.6475,16328700],["2013-04-26",51.495,51.7706,51.3718,51.6064,10791800],["2013-04-29",51.7589,52.0931,51.6122,51.7295,11093000],["2013-04-30",51.7588,52.1869,51.4656,52.1869,14572600],["2013-05-01",51.9113,52.099,51.3015,51.319,11616500],["2013-05-02",51.5947,52.099,51.4539,51.9758,11330100],["2013-05-03",52.1928,52.8907,52.1459,52.791,13036600],["2013-05-06",52.9259,53.2953,52.7382,53.1194,10613400],["2013-05-07",53.1428,53.4536,52.8613,53.4536,11088900],["2013-05-08",53.395,53.8642,53.3833,53.7762,13638300],["2013-05-09",53.8176,54.0656,53.5518,53.7526,13771900],["2013-05-10",53.6581,53.7053,53.0204,53.227,10975400],["2013-05-13",53.0263,53.227,52.8078,53.2034,9810100],["2013-05-14",53.233,53.8471,53.1562,53.7998,9890300],["2013-05-15",53.5223,53.9238,53.3865,53.8766,10399400],["2013-05-16",53.6168,53.9061,53.4396,53.5577,10469600],["2013-05-17",53.7762,54.2545,53.4573,54.1836,12721300],["2013-05-20",54.0951,54.7328,54.0065,54.6324,12417700],["2013-05-21",54.721,55.1698,54.5497,54.7978,12519900],["2013-05-22",54.8155,55.2111,54.2132,54.4376,19253300],["2013-05-23",54.0656,54.538,53.9475,54.2014,15357300],["2013-05-24",53.9593,54.1895,53.7349,54.0478,12771900],["2013-05-28",54.8804,55.0222,54.1837,54.5498,15197800],["2013-05-29",54.1836,54.5733,54.0832,54.3726,11563200],["2013-05-30",54.3077,54.7269,54.0892,54.3785,9734700],["2013-05-31",54.2958,54.5439,53.416,53.4219,17917400],["2013-06-03",53.4573,54.036,53.4278,54.0065,14177500],["2013-06-04",53.8412,54.0242,53.2743,53.6109,12481300],["2013-06-05",53.5459,53.8057,52.9141,52.9377,12888000],["2013-06-06",52.8196,53.2802,52.5539,53.2802,15393300],["2013-06-07",53.6699,54.0301,53.4337,54.0006,12504700],["2013-06-10",54.284,54.2899,53.6581,53.8057,10372300],["2013-06-11",53.3688,53.7585,53.2802,53.416,10739400],["2013-06-12",53.8116,53.9238,52.9023,52.9909,10864500],["2013-06-13",52.9259,54.1541,52.9141,53.9297,13501300],["2013-06-14",53.8293,53.912,53.3156,53.4869,12158400],["2013-06-17",53.7171,54.1895,53.599,54.036,12026400],["2013-06-18",53.9474,54.3608,53.8884,54.284,10678200],["2013-06-19",54.2014,54.4848,53.7349,53.7349,14189500],["2013-06-20",53.2861,53.4514,52.4299,52.5834,21077700],["2013-06-21",53.0026,53.227,52.4653,52.8373,25493800],["2013-06-24",52.5244,52.8491,51.9752,52.2468,17653000],["2013-06-25",52.8964,52.92,52.2468,52.6188,15790100],["2013-06-26",52.8019,53.1267,52.3944,53.0263,14446000],["2013-06-27",53.2861,53.54,53.1621,53.168,12348000],["2013-06-28",53.0558,53.5873,52.8846,53.3511,22984200],["2013-07-01",53.3747,53.8116,53.1208,53.3215,13182200],["2013-07-02",53.3629,53.7939,53.2152,53.5223,12320700],["2013-07-03",53.5164,53.6581,53.2271,53.5518,5674000],["2013-07-05",53.7939,54.0951,53.4809,54.0714,8917900],["2013-07-08",54.3017,54.6383,54.2663,54.473,12086700],["2013-07-09",54.7033,55.1757,54.473,55.1166,12940000],["2013-07-10",55.0812,55.1462,54.5498,54.8096,12430000],["2013-07-11",55.3882,55.3941,54.9395,55.0753,16184700],["2013-07-12",55.0635,55.1816,54.7505,55.1521,11370300],["2013-07-15",55.028,55.2111,54.969,55.0635,8256200],["2013-07-16",55.028,55.1934,54.78,55.093,11413500],["2013-07-17",55.2465,55.3528,54.9985,55.1875,9393300],["2013-07-18",55.3882,56.0024,55.3351,55.7307,10555400],["2013-07-19",55.9138,56.2445,55.7485,56.1972,14431700],["2013-07-22",56.0201,56.2149,55.9669,55.9964,9530400],["2013-07-23",56.0142,56.3862,56.0024,56.215,7377400],["2013-07-24",56.2799,56.2799,55.7543,56.0909,8222800],["2013-07-25",55.9138,56.2799,55.7544,56.0791,10059800],["2013-07-26",55.961,56.0142,55.4119,55.9728,9721000],["2013-07-29",55.8075,55.8134,55.2761,55.5241,8844700],["2013-07-30",55.6362,55.7012,55.1875,55.3941,10470700],["2013-07-31",55.465,55.8606,55.1402,55.3587,14400800],["2013-08-01",54.7328,54.9749,53.8825,54.7564,23117700],["2013-08-02",54.597,54.6383,53.9356,54.2958,14408600],["2013-08-05",53.9829,54.1836,53.7408,54.0833,12625900],["2013-08-06",53.9297,54.2722,53.9002,54.0124,11689200],["2013-08-07",53.8412,54.0596,53.8116,53.9356,8163800],["2013-08-08",54.284,54.3077,53.9002,54.1955,11529500],["2013-08-09",54.2252,54.3203,53.7674,53.9398,9467800],["2013-08-12",53.7674,53.7674,53.3274,53.4463,10133700],["2013-08-13",53.4225,53.4641,53.0004,53.155,10892700],["2013-08-14",53.1193,53.2025,52.8576,52.8874,9797300],["2013-08-15",52.715,52.8398,52.3582,52.4177,11273400],["2013-08-16",52.3285,52.6139,52.1144,52.269,11872500],["2013-08-19",52.2155,52.2452,51.5971,51.6804,11745600],["2013-08-20",51.8053,52.2453,51.6269,51.6269,16498800],["2013-08-21",51.6982,51.9361,51.3653,51.3831,12766900],["2013-08-22",51.4782,51.9777,51.4009,51.7161,10199900],["2013-08-23",51.8171,52.1382,51.5853,52.0371,9206400],["2013-08-26",52.0253,52.1442,51.6209,51.7815,10654700],["2013-08-27",51.502,52.0193,51.4782,51.6209,13960200],["2013-08-28",51.8945,52.9112,51.8945,52.822,17738800],["2013-08-29",52.6971,52.6971,51.8647,51.8885,11407800],["2013-08-30",51.9599,52.055,51.6031,51.8231,12480400],["2013-09-03",52.1442,52.3225,51.6269,51.8172,10546700],["2013-09-04",51.7339,52.3106,51.6685,52.1798,9822300],["2013-09-05",52.3582,52.5009,51.9242,51.9361,11740100],["2013-09-06",52.0193,52.162,51.6091,51.8766,12950600],["2013-09-09",51.9301,52.4355,51.9123,52.3463,9297000],["2013-09-10",52.5604,52.5604,51.8944,52.2155,11823100],["2013-09-11",52.2512,52.8279,52.2512,52.822,11201200],["2013-09-12",52.6733,52.7982,52.2393,52.3106,10917200],["2013-09-13",52.4117,52.8458,52.4117,52.5604,8254200],["2013-09-16",52.8458,53.0241,52.6139,52.7209,9421300],["2013-09-17",52.7447,53.1252,52.709,52.8814,8941200],["2013-09-18",52.8636,53.4344,52.5425,53.262,15134700],["2013-09-19",53.2977,53.3571,52.9052,53.0836,11757500],["2013-09-20",53.2322,53.363,52.6733,52.7149,20651100],["2013-09-23",52.495,52.8636,52.1085,52.1739,12227700],["2013-09-24",52.0788,52.3641,51.8944,51.942,12129200],["2013-09-25",52.0788,52.0847,51.6864,51.8112,13577400],["2013-09-26",51.9658,51.9955,51.615,51.7696,9787100],["2013-09-27",51.6388,51.7339,51.4961,51.6685,10867100],["2013-09-30",51.1691,51.5496,50.9015,51.1572,17486100],["2013-10-01",51.1274,51.3355,51.0026,51.1334,11885100],["2013-10-02",50.9848,51.1988,50.7053,51.181,11841400],["2013-10-03",51.1572,51.1631,50.741,50.8361,13923400],["2013-10-04",51.3177,51.3831,50.9431,51.3237,11325500],["2013-10-07",50.8777,51.3058,50.6994,51.0739,10985800],["2013-10-08",51.0502,51.1037,50.8183,50.8421,15335700],["2013-10-09",50.7469,50.8896,50.4377,50.6339,13575100],["2013-10-10",50.848,51.1572,50.414,51.1572,17532400],["2013-10-11",51.0739,51.6982,50.8361,51.6982,12661800],["2013-10-14",51.4366,52.1679,51.4366,52.0847,9742100],["2013-10-15",52.0074,52.0728,51.5139,51.6031,12018000],["2013-10-16",52.0134,52.2393,51.5615,51.9123,11668100],["2013-10-17",51.8052,52.0252,51.7339,52.0134,10438200],["2013-10-18",52.1382,52.168,51.9064,52.055,12425100],["2013-10-21",52.0252,52.1144,51.6328,51.8647,10730900],["2013-10-22",51.9004,52.4117,51.8053,52.3106,12710600],["2013-10-23",52.0372,52.1145,51.6982,52.0907,11449100],["2013-10-24",52.3107,52.7566,52.3047,52.5723,12288900],["2013-10-25",52.4593,52.709,52.2155,52.3047,11382000],["2013-10-28",52.2215,52.596,52.0907,52.4593,9921900],["2013-10-29",52.5901,52.9349,52.5841,52.8755,10340000],["2013-10-30",52.8993,53.2025,52.7328,52.8041,14305900],["2013-10-31",53.1847,54.0825,53.036,53.2858,19185200],["2013-11-01",53.3571,53.5355,52.4831,53.4047,19023500],["2013-11-04",53.5117,54.8614,53.5117,54.7603,20591600],["2013-11-05",54.3084,55.4441,54.249,54.6949,21122500],["2013-11-06",54.9506,55.4619,54.7722,55.4262,13464600],["2013-11-07",55.4562,55.6597,54.9294,55.0491,16572100],["2013-11-08",54.9533,55.5639,54.7617,55.51,12330100],["2013-11-11",55.5818,55.8093,55.3723,55.6477,7924700],["2013-11-12",55.4741,55.8632,55.3723,55.4741,10727300],["2013-11-13",55.2047,55.516,55.1149,55.4262,9280000],["2013-11-14",55.4801,55.9231,55.4801,55.8034,7909200],["2013-11-15",56.3601,57.0425,56.2882,57.0305,18374500],["2013-11-18",57.4555,57.4675,56.9048,57.1383,14243700],["2013-11-19",57.1084,57.3418,56.9647,57.1203,12697300],["2013-11-20",57.3178,57.4376,56.4918,56.6773,10455400],["2013-11-21",56.7791,57.1024,56.6474,56.6833,9128400],["2013-11-22",56.8449,56.9108,56.4439,56.8749,8534700],["2013-11-25",56.9946,57.3179,56.7671,56.9228,10515100],["2013-11-26",56.7193,56.7552,56.3601,56.4319,11857900],["2013-11-27",56.4858,56.5217,55.959,56.1506,8828100],["2013-11-29",56.0608,56.402,55.8512,55.959,6770500],["2013-12-02",55.8333,56.2942,55.6238,55.9829,9310500],["2013-12-03",56.0308,56.5576,55.8093,56.5037,12599500],["2013-12-04",56.384,56.809,56.2224,56.6714,13074000],["2013-12-05",56.3122,56.6594,56.2224,56.3481,10586000],["2013-12-06",56.8509,57.2939,56.6234,57.258,12063400],["2013-12-09",57.4376,57.6172,57.2281,57.3717,15516700],["2013-12-10",57.4077,57.4555,57.1024,57.2939,9868100],["2013-12-11",57.0964,57.1922,56.3661,56.4259,12811800],["2013-12-12",56.5696,57.3957,56.4379,57.0844,15562600],["2013-12-13",56.9467,57.4196,56.6654,57.0545,10629500],["2013-12-16",57.6351,59.1916,57.5453,58.1978,23226000],["2013-12-17",58.0781,58.144,57.4855,57.9165,14920900],["2013-12-18",58.3236,59.8321,58.0721,59.5867,21331300],["2013-12-19",59.5627,59.6225,59.2634,59.5208,12905900],["2013-12-20",59.4968,59.6225,59.0239,59.0718,23331000],["2013-12-23",59.2634,59.437,58.8982,58.97,10127600],["2013-12-24",58.8623,59.5268,58.8623,59.3951,4168300],["2013-12-26",59.5148,60.4786,59.4909,60.4008,9531200],["2013-12-27",60.6043,60.9036,60.4546,60.7659,10209000],["2013-12-30",60.7779,60.7899,60.0476,60.0476,9007900],["2013-12-31",60.1553,60.6941,60.1194,60.5803,8509600],["2014-01-02",60.2212,60.3169,59.4968,59.7123,11028100],["2014-01-03",59.7243,59.9637,59.3472,59.5687,9295600],["2014-01-06",59.8261,59.9458,59.1975,59.6585,11848500],["2014-01-07",59.6285,60.5923,59.5148,60.5025,11187000],["2014-01-08",60.5743,60.5743,59.9518,60.305,11180400],["2014-01-09",59.9817,60.0955,59.2813,59.7183,11674300],["2014-01-10",59.856,60.2391,59.3352,60.1733,10535400],["2014-01-13",59.8081,59.9219,58.8264,58.994,12110900],["2014-01-14",59.1436,59.425,59.0539,59.3352,9265000],["2014-01-15",59.3591,59.4729,59.0419,59.1317,9425500],["2014-01-16",59.1377,59.2873,58.8144,59.2275,9421700],["2014-01-17",59.3711,60.0655,59.0658,59.3591,15998000],["2014-01-21",59.006,59.1975,58.6887,58.9641,13847300],["2014-01-22",59.1915,59.2334,58.569,58.5929,11642800],["2014-01-23",58.2158,58.2996,57.4735,58.0482,15393200],["2014-01-24",57.5753,57.6172,56.7611,56.7791,14584300],["2014-01-27",56.9168,57.2161,56.7192,56.821,12474600],["2014-01-28",57.0784,57.4196,56.7312,57.258,10773600],["2014-01-29",56.827,57.5872,56.6594,56.9347,13191500],["2014-01-30",56.2703,56.8389,55.7076,56.2643,14628400],["2014-01-31",55.5819,55.8393,54.8934,55.1688,17361400],["2014-02-03",55.0251,55.2586,53.6603,53.9057,20377900],["2014-02-04",54.0973,54.2589,53.5106,53.8878,17414400],["2014-02-05",54.0614,54.241,53.5046,53.6244,16393600],["2014-02-06",53.962,54.3659,53.8052,54.1368,13646100],["2014-02-07",54.3297,54.6372,54.1067,54.607,12573800],["2014-02-10",54.5287,54.5769,53.8715,53.968,12237700],["2014-02-11",53.9921,54.8602,53.8957,54.7638,13422800],["2014-02-12",54.8663,55.3787,54.6432,54.9085,10752400],["2014-02-13",54.6131,55.2521,54.4985,55.1195,9775300],["2014-02-14",55.3486,56.928,55.222,56.7351,18260400],["2014-02-18",56.711,57.1029,56.283,56.711,12979300],["2014-02-19",56.5482,57.4465,56.5482,56.6386,12227800],["2014-02-20",56.5784,57.7359,56.5181,57.4947,14424300],["2014-02-21",57.561,57.6213,57.2355,57.2897,11282200],["2014-02-24",57.6394,58.6281,57.5189,58.1398,16012500],["2014-02-25",58.2001,58.4593,57.8504,58.0614,10663000],["2014-02-26",58.2121,58.393,57.5912,57.7479,9087600],["2014-02-27",57.6213,57.9047,57.3681,57.7781,9101200],["2014-02-28",57.8504,58.3749,57.7419,58.0373,12651400],["2014-03-03",57.7298,58.2001,57.1692,57.5731,11896700],["2014-03-04",58.2302,58.393,57.7961,58.188,12566100],["2014-03-05",57.3922,57.4465,56.3071,56.5482,19829600],["2014-03-06",56.4699,56.6326,56.2287,56.5241,12610400],["2014-03-07",56.8919,57.3079,56.6628,57.2657,12659100],["2014-03-10",57.3621,57.6032,57.0667,57.5731,9964500],["2014-03-11",57.4887,57.6274,56.3794,56.6749,12143600],["2014-03-12",56.4518,56.9522,56.3975,56.7954,9705400],["2014-03-13",56.9341,57.0124,56.2649,56.4518,9872500],["2014-03-14",56.4156,56.8014,56.2408,56.3493,11723300],["2014-03-17",56.6387,56.9883,56.5181,56.8617,8676100],["2014-03-18",56.916,57.4224,56.711,57.0968,8757300],["2014-03-19",57.0607,57.4525,56.1443,56.506,9914700],["2014-03-20",56.3312,57.1149,56.072,57.0185,10405000],["2014-03-21",57.332,57.8685,56.8557,56.8557,24479800],["2014-03-24",57.127,57.332,56.9582,57.0546,9539800],["2014-03-25",57.332,57.766,57.1511,57.2174,9796600],["2014-03-26",57.6093,57.6213,56.916,57.0908,11033300],["2014-03-27",57.0366,58.176,56.705,58.0192,15427500],["2014-03-28",58.1579,59.0622,58.1579,58.8994,12321800],["2014-03-31",59.3756,59.5927,58.6703,58.8873,12375200],["2014-04-01",58.8692,59.038,58.6462,58.9175,9475300],["2014-04-02",58.7969,59.1164,58.5859,59.0501,9551000],["2014-04-03",58.9778,59.4058,58.815,59.0381,10113000],["2014-04-04",59.2611,59.5083,58.6462,58.6944,12496100],["2014-04-07",58.6281,58.7969,58.3267,58.3448,10120700],["2014-04-08",58.4834,59.0079,58.3267,58.7487,10243000],["2014-04-09",58.9295,58.9537,58.2543,58.6763,10463900],["2014-04-10",58.4653,58.9476,58.0192,58.3448,13443400],["2014-04-11",58.182,58.7427,58.0433,58.3086,13352500],["2014-04-14",58.7728,59.1164,58.3207,58.9959,9610200],["2014-04-15",58.8271,59.5023,58.5196,59.4902,12961600],["2014-04-16",59.7133,60.3463,59.665,60.2498,12508100],["2014-04-17",60.0991,60.8707,60.0991,60.5392,15435700],["2014-04-21",60.304,60.8466,60.2196,60.8466,8002100],["2014-04-22",60.6055,60.8044,60.4186,60.509,8212100],["2014-04-23",60.6417,60.8587,60.4849,60.5874,8686000],["2014-04-24",60.5754,60.6477,60.2016,60.292,9057800],["2014-04-25",60.2799,60.6296,60.2438,60.5331,10391500],["2014-04-28",60.7201,61.1662,60.4729,60.9913,12710800],["2014-04-29",61.2325,61.8353,61.0275,61.1601,10094600],["2014-04-30",60.9672,61.7389,60.714,61.7389,13966700],["2014-05-01",61.4676,61.7268,61.0094,61.136,11161700],["2014-05-02",61.0576,62.0403,60.8768,61.4977,11168100],["2014-05-05",61.3048,62.1729,61.2385,62.0403,7614200],["2014-05-06",61.8534,62.2754,61.7388,61.8956,9669800],["2014-05-07",62.1669,62.3658,61.968,62.1609,11007400],["2014-05-08",62.1488,62.2694,61.5942,61.6846,8922500],["2014-05-09",61.7332,62.0184,61.46,61.8788,8948800],["2014-05-12",62.1095,62.1216,61.6239,62.0488,8830500],["2014-05-13",62.0184,62.3401,61.8728,62.1277,7528800],["2014-05-14",62.1277,62.3219,61.9759,62.0852,6999200],["2014-05-15",61.9092,62.1641,60.8956,61.1687,13658700],["2014-05-16",61.0534,61.3022,60.8895,61.1444,10369200],["2014-05-19",60.9502,61.369,60.9502,61.2233,5851400],["2014-05-20",61.1141,61.3508,60.9684,61.1019,6134100],["2014-05-21",61.2112,62.0427,61.1323,61.9274,7747900],["2014-05-22",61.7939,61.891,61.5875,61.6057,5304300],["2014-05-23",61.636,61.8667,61.4661,61.4964,5410900],["2014-05-27",61.6725,61.8485,61.2597,61.5207,8359700],["2014-05-28",61.4418,61.9517,61.3326,61.3386,7586700],["2014-05-29",61.63,61.6968,61.3144,61.4661,6113700],["2014-05-30",61.1808,61.3933,60.9199,61.017,11499000],["2014-06-02",61.017,61.2294,60.495,60.6589,7761300],["2014-06-03",60.4464,61.1141,60.4464,60.932,9384200],["2014-06-04",60.8228,60.9745,60.671,60.7196,7148800],["2014-06-05",60.756,61.199,60.671,61.0291,12296100],["2014-06-06",61.0655,61.6846,61.0595,61.6664,9340900],["2014-06-09",61.5754,61.8849,61.4175,61.6178,6404800],["2014-06-10",61.5935,61.7453,61.3022,61.5814,7917500],["2014-06-11",61.4175,62.1095,61.3022,61.8788,10270300],["2014-06-12",62.1884,62.4858,61.6482,61.7028,11421000],["2014-06-13",61.8667,62.3098,61.6846,62.3037,8240300],["2014-06-16",62.2552,62.6679,62.0124,62.4676,8977600],["2014-06-17",62.2612,62.2673,61.5753,62.1641,9355400],["2014-06-18",62.2551,62.4858,61.9456,62.3522,9575100],["2014-06-19",62.2794,62.419,61.715,62.2916,11105600],["2014-06-20",62.6861,63.1595,62.4797,63.0199,17674400],["2014-06-23",63.1899,63.4933,63.0503,63.3537,8553700],["2014-06-24",63.2323,63.4083,62.1944,62.3522,9708400],["2014-06-25",62.1156,62.2855,61.6239,61.9942,10714800],["2014-06-26",61.8728,62.1398,61.2112,61.9274,8424200],["2014-06-27",61.7089,61.7817,61.0959,61.4297,15147400],["2014-06-30",61.4297,61.4661,61.0109,61.108,9454800],["2014-07-01",61.3933,61.6603,61.1748,61.5207,8399600],["2014-07-02",61.3933,61.6907,61.3265,61.6482,6954400],["2014-07-03",61.8788,62.68,61.7149,62.2673,6922600],["2014-07-07",62.1095,62.3037,61.9213,62.3037,7979600],["2014-07-08",62.1095,62.6558,62.0124,62.413,9613600],["2014-07-09",62.4919,62.9349,62.4008,62.85,7655300],["2014-07-10",62.4433,62.5586,61.9335,62.2551,8533700],["2014-07-11",62.152,62.2126,61.4964,61.7514,7680800],["2014-07-14",62.0124,62.5647,62.0063,62.3219,8253100],["2014-07-15",62.2309,62.2733,61.7514,62.1459,8755800],["2014-07-16",62.2491,62.9956,62.2369,62.9835,8870200],["2014-07-17",62.7468,63.0563,62.0852,62.0974,8145700],["2014-07-18",62.328,62.4918,61.8242,62.3522,8208300],["2014-07-21",62.1277,62.6315,61.9456,62.5647,6632400],["2014-07-22",62.9046,63.2384,62.8196,62.8439,7426300],["2014-07-23",62.9046,63.3962,62.8378,63.2748,7007200],["2014-07-24",63.378,63.5601,63.0927,63.293,7943000],["2014-07-25",63.0806,63.117,62.4919,62.6254,7775500],["2014-07-28",62.6922,63.4387,62.413,63.3477,9197800],["2014-07-29",63.2506,63.5844,62.8318,62.85,8055400],["2014-07-30",62.9592,63.2141,62.2551,62.6679,11072100],["2014-07-31",61.897,61.897,60.0458,60.0519,18291800],["2014-08-01",59.8577,60.4222,59.5906,59.9669,14915000],["2014-08-04",59.9305,60.9563,59.6695,60.7742,12148200],["2014-08-05",60.3796,60.4161,59.3478,59.6027,13069400],["2014-08-06",59.6028,60.4828,59.6028,60.0762,9911300],["2014-08-07",60.5557,60.5982,59.2568,59.6453,10017100],["2014-08-08",59.973,60.5678,59.6756,60.5375,11199300],["2014-08-11",60.678,60.7636,60.2258,60.3419,8589600],["2014-08-12",60.0241,60.3174,59.7857,60.1952,9583700],["2014-08-13",60.3969,60.6964,60.1891,60.5619,7645800],["2014-08-14",60.568,60.6781,60.2625,60.5619,6547300],["2014-08-15",60.6536,60.7697,59.9813,60.5252,9226900],["2014-08-18",60.6781,60.8309,60.568,60.8247,7135400],["2014-08-19",60.8125,61.0875,60.7697,60.8064,8888100],["2014-08-20",60.8431,61.057,60.5314,60.9347,6751800],["2014-08-21",60.9959,61.1609,60.6658,60.678,6826200],["2014-08-22",60.4397,60.4947,59.9446,60.2013,8095000],["2014-08-25",60.3908,60.4458,60.2013,60.3541,7569800],["2014-08-26",60.5803,61.3076,60.5191,60.8981,8536500],["2014-08-27",60.9836,61.0936,60.5619,60.8308,5848700],["2014-08-28",60.5313,60.9592,60.513,60.8553,6072700],["2014-08-29",60.7392,60.9164,60.3358,60.7881,8873700],["2014-09-02",60.7697,60.8675,59.7796,60.1952,8957100],["2014-09-03",60.4213,60.8675,60.4213,60.5741,8475100],["2014-09-04",60.5069,60.7819,59.8774,60.1158,9662900],["2014-09-05",60.348,60.6903,59.963,60.6658,9476900],["2014-09-08",60.458,60.458,59.5596,59.7551,10080100],["2014-09-09",59.7063,59.9141,59.2601,59.5229,9756400],["2014-09-10",59.5046,59.6085,58.5695,59.1684,12113700],["2014-09-11",58.869,59.3579,58.5634,59.3029,10181100],["2014-09-12",58.9973,59.034,58.4472,58.5389,10257500],["2014-09-15",58.5084,58.9178,58.3067,58.8506,10689400],["2014-09-16",58.8139,59.9263,58.6856,59.5474,11574100],["2014-09-17",59.8407,59.8529,59.1623,59.3334,8774200],["2014-09-18",59.3762,59.4801,58.9667,59.0462,8636600],["2014-09-19",59.3334,59.6268,59.2051,59.3579,18178100],["2014-09-22",59.2234,59.2845,58.8384,59.0034,8816900],["2014-09-23",58.8445,59.3823,58.6917,58.6917,10300700],["2014-09-24",58.5939,58.8262,57.9644,58.5634,12200000],["2014-09-25",58.4656,58.6061,57.5732,57.6038,12854200],["2014-09-26",57.6527,58.5267,57.3288,58.325,11256800],["2014-09-29",57.8849,57.9277,57.3288,57.7138,14015000],["2014-09-30",57.5182,57.9461,57.2188,57.4816,15576500],["2014-10-01",57.5182,57.781,56.6687,56.7542,14028600],["2014-10-02",56.467,57.3899,56.2653,57.0232,13756500],["2014-10-03",57.2065,57.5182,56.5831,57.4021,11563000],["2014-10-06",57.4571,58.2639,57.396,57.7688,10595400],["2014-10-07",57.616,58.1783,57.0415,57.066,10787900],["2014-10-08",57.0965,57.9583,56.4853,57.8238,15583700],["2014-10-09",57.4816,57.7505,56.0025,56.1186,17915600],["2014-10-10",56.4976,57.0048,55.5563,55.9842,18173100],["2014-10-13",55.813,56.5526,55.4708,55.5197,14451100],["2014-10-14",55.917,56.3692,55.043,55.3424,23120500],["2014-10-15",54.3951,55.3791,53.1177,55.1407,24703500],["2014-10-16",54.1384,55.7825,53.8939,55.373,25212600],["2014-10-17",55.6969,56.3815,55.3119,55.7458,18189200],["2014-10-20",55.3913,56.1614,55.3913,56.0881,10821700],["2014-10-21",56.7543,57.4693,56.4487,57.2371,15757000],["2014-10-22",57.4265,57.8116,56.8276,56.9193,12733600],["2014-10-23",57.6405,58.05,57.3716,57.5183,11345100],["2014-10-24",57.5671,57.7749,56.9743,57.7505,9734100],["2014-10-27",57.3593,57.3593,56.6993,57.2738,11387700],["2014-10-28",57.7199,58.1844,57.4082,58.1233,12564100],["2014-10-29",58.3189,58.6611,57.2187,57.8116,12409100],["2014-10-30",57.3716,57.8605,56.9743,57.7261,9767900],["2014-10-31",58.0561,59.2173,57.6405,59.1073,17493700],["2014-11-03",59.0156,59.3457,57.94,58.2211,13410000],["2014-11-04",57.7566,57.9949,57.3838,57.7688,13498500],["2014-11-05",58.2822,58.5328,57.8483,58.105,12480000],["2014-11-06",58.1722,58.9301,57.6221,58.8323,14731400],["2014-11-07",58.9739,59.8111,58.9246,59.4602,13233500],["2014-11-10",59.6326,59.7742,59.1401,59.2694,9087600],["2014-11-11",58.9615,59.4109,58.8569,59.3494,7990000],["2014-11-12",59.0354,59.3432,58.5491,58.7153,11592800],["2014-11-13",58.4568,58.6107,57.7611,58.2721,12355400],["2014-11-14",58.4014,58.5491,58.2659,58.5368,9352500],["2014-11-17",58.3891,58.5676,57.9828,58.5491,8704400],["2014-11-18",58.5306,58.9431,58.1921,58.4014,9263200],["2014-11-19",58.5306,58.9369,57.9458,58.8569,8333200],["2014-11-20",58.7091,59.0354,58.6414,58.9862,8422400],["2014-11-21",59.8357,59.8357,59.1585,59.5956,12374900],["2014-11-24",59.3063,59.5895,58.6353,58.9246,10172400],["2014-11-25",59.1032,59.1155,58.0936,58.346,13747400],["2014-11-26",58.2598,58.5614,58.0874,58.1613,9822100],["2014-11-28",56.3268,56.5423,55.4711,55.7358,19556700],["2014-12-01",55.625,57.1702,55.5758,56.8501,27584200],["2014-12-02",56.8316,58.2782,56.6407,57.9827,20885300],["2014-12-03",58.2782,58.6845,57.8658,58.4506,16220400],["2014-12-04",57.9458,58.2413,57.2933,58.0936,12868600],["2014-12-05",57.835,58.229,57.4657,57.755,11831900],["2014-12-08",57.1886,57.3302,56.2468,56.4499,15735900],["2014-12-09",56.1606,56.6715,55.8713,56.2529,15883800],["2014-12-10",55.8467,55.8528,54.2954,54.5847,22279400],["2014-12-11",54.7017,56.3514,54.6955,54.911,21522200],["2014-12-12",54.6093,54.7878,53.3104,53.3104,24568300],["2014-12-15",53.8829,54.5416,53.2488,53.4951,21373600],["2014-12-16",53.175,54.9109,53.058,53.1934,26372400],["2014-12-17",53.7044,55.3418,53.649,54.8001,23323000],["2014-12-18",55.6312,56.1175,54.4185,56.1175,22882700],["2014-12-19",55.5327,57.6442,55.1633,57.6442,38469000],["2014-12-22",57.2256,57.6626,56.9116,57.4533,17871800],["2014-12-23",57.5703,58.5922,57.281,58.229,13706500],["2014-12-24",58.0012,58.0197,57.2379,57.7303,6875700],["2014-12-26",57.8596,58.1305,57.0163,57.3795,10585000],["2014-12-29",57.4533,57.7796,57.1825,57.2933,9892100],["2014-12-30",57.1086,57.4903,56.9486,57.2625,8743400],["2014-12-31",56.8932,57.3302,56.6715,56.9116,11337200],["2015-01-02",56.7885,57.281,56.5176,57.1456,10220400],["2015-01-05",56.6962,56.8808,55.0956,55.5819,18502400],["2015-01-06",55.5512,56.2714,54.8001,55.2865,16670700],["2015-01-07",55.8036,56.3145,55.4034,55.8466,13590700],["2015-01-08",56.1729,56.8008,56.019,56.7762,15487500],["2015-01-09",56.8193,57.1148,56.2468,56.6962,14488400],["2015-01-12",56.1667,56.2283,55.2926,55.6066,15176300],["2015-01-13",55.9451,56.2837,54.8555,55.4034,17469000],["2015-01-14",54.757,55.3357,53.7167,55.2434,23272100],["2015-01-15",55.6681,55.8097,54.4862,54.7632,18759600],["2015-01-16",54.7755,56.136,54.7755,56.0929,17713100],["2015-01-20",56.1052,56.4992,55.6374,56.0744,16761000],["2015-01-21",56.4746,56.6285,56.0252,56.5546,14276400],["2015-01-22",56.8254,57.2317,56.216,57.1702,13559000],["2015-01-23",56.807,56.9301,55.8897,55.9513,14706300],["2015-01-26",55.7789,56.5977,55.6927,56.4869,10672500],["2015-01-27",56.1668,56.3884,55.7728,55.9882,12301500],["2015-01-28",55.9451,55.9759,54.0614,54.1414,17829700],["2015-01-29",54.3077,54.3323,52.9595,53.9137,22683000],["2015-01-30",53.6551,54.4308,53.0949,53.8152,22679900],["2015-02-02",54.0799,55.151,53.8644,55.1449,20306300],["2015-02-03",55.9575,56.8378,55.9021,56.7885,21900900],["2015-02-04",56.413,56.8008,55.7174,56.3022,19632200],["2015-02-05",56.8747,56.967,56.4499,56.8562,12809000],["2015-02-06",57.1229,57.2345,56.4158,56.7508,12331200],["2015-02-09",56.6888,57.2408,56.5895,56.788,11360700],["2015-02-10",56.8996,56.8996,56.0065,56.4469,12952900],["2015-02-11",55.8329,56.3352,55.6902,56.1926,12240600],["2015-02-12",56.726,57.4702,56.4531,57.2904,14843000],["2015-02-13",57.4951,57.9602,57.2346,57.9106,12061000],["2015-02-17",57.5261,57.7246,57.2408,57.7122,11758700],["2015-02-18",57.0547,57.0547,56.0623,56.4469,19177900],["2015-02-19",55.5972,56.0809,54.9397,55.4731,19350600],["2015-02-20",55.4483,55.7832,55.1072,55.7708,15959900],["2015-02-23",55.3615,55.5413,55.039,55.2064,12771800],["2015-02-24",55.4049,55.684,55.2808,55.4607,9990700],["2015-02-25",55.5538,55.6344,55.2498,55.5724,9925700],["2015-02-26",55.2808,55.3119,54.6296,54.9831,13984000],["2015-02-27",55.132,55.3739,54.7909,54.9149,13090600],["2015-03-02",54.7909,54.9025,54.1768,54.6048,13793700],["2015-03-03",54.5366,54.5924,54.0404,54.3443,13493800],["2015-03-04",54.5552,54.5552,53.9164,54.0714,13467600],["2015-03-05",54.0032,54.0776,53.662,53.7985,12527600],["2015-03-06",53.5938,53.7117,52.9178,53.11,16070500],["2015-03-09",53.414,53.5752,52.7937,52.8185,14503800],["2015-03-10",52.6077,53.048,52.2479,52.2603,17195500],["2015-03-11",52.6759,52.6759,52.0991,52.1115,13004700],["2015-03-12",52.3658,52.5457,52.1363,52.2355,10792900],["2015-03-13",52.0371,52.2107,51.2804,52.0185,16799900],["2015-03-16",51.9192,52.6325,51.6463,52.5704,13516200],["2015-03-17",52.434,52.6263,52.1115,52.1487,12979700],["2015-03-18",51.8138,53.569,51.7455,53.3829,18745700],["2015-03-19",52.8371,53.0294,52.3037,52.3534,12738500],["2015-03-20",52.5146,52.9674,52.341,52.434,36083500],["2015-03-23",52.7317,53.2031,52.7255,52.986,17450700],["2015-03-24",52.9054,53.2031,52.4092,52.4216,10174300],["2015-03-25",52.7503,53.0728,52.5766,52.6325,11934700],["2015-03-26",52.9054,53.0728,52.1549,52.2976,14400700],["2015-03-27",52.1239,52.1301,51.6835,51.8386,11579300],["2015-03-30",52.2665,53.2279,52.2541,53.11,15653200],["2015-03-31",52.6263,52.9302,52.3844,52.7193,13354000],["2015-04-01",53.1535,53.3395,52.2603,52.3844,14522300],["2015-04-02",52.1549,52.6821,52.006,52.2851,11297400],["2015-04-06",52.8124,53.1163,52.2231,52.7999,10916400],["2015-04-07",52.7255,53.445,52.5705,53.1845,11836100],["2015-04-08",53.2155,53.2775,52.1115,52.1363,16257100],["2015-04-09",52.0991,52.5519,51.9812,52.5022,13281800],["2015-04-10",52.9488,53.3643,52.5767,53.0666,13372400],["2015-04-13",53.2899,53.4946,52.8682,52.9302,9880500],["2015-04-14",53.0914,54.2575,53.048,53.7303,15693800],["2015-04-15",54.0466,54.9087,54.0466,54.6296,15332800],["2015-04-16",54.5056,54.6792,54.028,54.4125,9570800],["2015-04-17",54.0466,54.183,53.4388,53.9163,14430100],["2015-04-20",54.0404,54.642,54.0094,54.1086,11593600],["2015-04-21",54.1955,54.3443,53.7675,53.8853,10100500],["2015-04-22",53.9846,54.456,53.5504,54.2451,8663600],["2015-04-23",54.183,54.8157,54.152,54.2947,9866100],["2015-04-24",54.0776,54.1831,53.7489,53.9412,8405700],["2015-04-27",54.2141,54.3319,53.8109,53.966,10534600],["2015-04-28",54.0962,54.4932,53.9846,54.4559,9633800],["2015-04-29",54.2699,54.6234,53.9349,54.4994,12534100],["2015-04-30",54.9955,54.9955,54.0962,54.1892,13947700],["2015-05-01",54.487,55.1692,54.3939,55.1072,12257100],["2015-05-04",55.4607,55.746,55.1692,55.2684,10343700],["2015-05-05",55.8018,55.8763,54.9025,54.9583,11895000],["2015-05-06",55.6034,55.7956,54.4497,54.6978,11273500],["2015-05-07",54.58,54.642,53.9102,54.3319,9992500],["2015-05-08",54.8715,55.2436,54.4683,55.194,11390300],["2015-05-11",55.3629,55.3879,54.1872,54.2685,11997800],["2015-05-12",54.3373,54.6937,54.0434,54.4186,9788900],["2015-05-13",54.5812,54.8626,54.0308,54.1309,8629400],["2015-05-14",54.3623,54.6187,54.2497,54.3873,8791300],["2015-05-15",54.281,54.7938,54.1559,54.6249,8422200],["2015-05-18",54.5999,54.6937,54.2685,54.3122,6395400],["2015-05-19",54.0746,54.5374,53.912,54.3998,9777100],["2015-05-20",54.65,54.6562,54.3498,54.4874,7276600],["2015-05-21",54.5812,54.6812,54.381,54.5374,8357400],["2015-05-22",54.3998,54.4686,54.0934,54.1059,7598400],["2015-05-26",53.8057,54.0121,53.1741,53.3742,11289000],["2015-05-27",53.343,53.7119,53.0115,53.2241,10778300],["2015-05-28",53.2241,53.5118,53.0428,53.2241,8038900],["2015-05-29",53.2179,53.518,53.0803,53.2804,14631300],["2015-06-01",53.3117,53.4493,53.0303,53.2367,9077500],["2015-06-02",53.2304,53.5243,53.0991,53.2429,9328300],["2015-06-03",53.2992,53.6806,53.0678,53.1241,8179500],["2015-06-04",52.9677,53.0865,52.3924,52.6676,12607300],["2015-06-05",52.6113,53.1554,52.5175,52.7051,11388500],["2015-06-08",52.6426,53.2867,52.4862,53.0615,12244700],["2015-06-09",53.3367,53.4243,52.8364,52.8927,8105500],["2015-06-10",53.6806,53.7619,53.1553,53.2867,10147000],["2015-06-11",53.3429,53.5931,53.0865,53.2116,7759300],["2015-06-12",52.8927,52.9552,52.4425,52.5425,8347300],["2015-06-15",52.2361,52.5175,52.0235,52.3549,9563900],["2015-06-16",52.4112,52.999,52.1548,52.9552,9100100],["2015-06-17",53.1741,53.2367,52.7864,52.9865,9090200],["2015-06-18",53.0303,53.7557,52.9803,53.4555,10247800],["2015-06-19",53.1053,53.4555,53.1053,53.2867,16129600],["2015-06-22",53.3992,53.5306,53.1366,53.2617,9465100],["2015-06-23",53.2929,53.3305,52.899,53.1991,10223900],["2015-06-24",53.0866,53.368,52.9427,52.9552,11800100],["2015-06-25",53.0615,53.0615,52.4862,52.4862,10259400],["2015-06-26",52.4237,52.5925,52.2111,52.4424,19023300],["2015-06-29",51.9359,52.186,51.7796,51.7921,11739200],["2015-06-30",52.3674,53.0928,51.7796,52.0297,14981100],["2015-07-01",52.0797,52.2361,51.3481,51.5107,13529100],["2015-07-02",51.7733,52.0797,51.6232,51.9922,9188000],["2015-07-06",51.5419,51.9421,51.3543,51.6107,11694400],["2015-07-07",51.3981,52.0485,50.9603,51.8233,15641500],["2015-07-08",51.4356,51.8921,51.223,51.2605,10057000],["2015-07-09",51.8233,51.9984,51.0166,51.0291,11980500],["2015-07-10",51.3356,51.5857,51.1042,51.4169,8628700],["2015-07-13",51.3481,51.6607,51.3231,51.5419,8026700],["2015-07-14",51.5169,52.1048,51.4419,51.9734,9310200],["2015-07-15",51.6608,52.1673,51.5294,51.7546,9289200],["2015-07-16",52.0172,52.2048,51.7796,51.8484,8267600],["2015-07-17",51.5982,51.8046,51.148,51.6607,12156000],["2015-07-20",51.3731,51.5357,51.0291,51.1292,12957100],["2015-07-21",51.2355,51.5482,50.9228,51.0666,8677100],["2015-07-22",51.4982,51.5732,51.0166,51.148,13181500],["2015-07-23",51.1104,51.2605,50.6352,50.7415,10496100],["2015-07-24",50.754,50.754,49.8535,49.991,14888500],["2015-07-27",49.547,50.1099,49.3844,49.5658,14996100],["2015-07-28",49.841,51.6983,49.7597,51.5795,19777300],["2015-07-29",51.3919,52.0297,51.223,51.9922,13913800],["2015-07-30",52.0172,52.1047,51.5419,51.9109,11139900],["2015-07-31",51.0729,51.0729,49.3594,49.5345,26232700],["2015-08-03",49.2156,49.3594,48.5465,48.8154,15767700],["2015-08-04",48.7028,49.1593,48.1087,48.2588,18874400],["2015-08-05",48.6966,48.9217,48.09,48.2588,16544400],["2015-08-06",48.115,48.9404,48.0962,48.8341,13005200],["2015-08-07",48.4964,48.7591,47.9149,48.0462,12187600],["2015-08-10",48.2088,49.2469,48.2088,49.2469,14876000],["2015-08-11",48.6093,49.2784,48.1801,48.9123,14486400],["2015-08-12",48.8808,49.7834,48.5778,49.7329,16492400],["2015-08-13",49.4362,50.0485,49.4047,49.6445,13154100],["2015-08-14",49.6382,50.0422,49.392,49.4615,9129300],["2015-08-17",49.1901,49.9791,48.8871,49.7203,9365400],["2015-08-18",49.5688,49.6571,48.9691,49.1711,9815300],["2015-08-19",48.925,48.9691,47.9276,48.117,17010100],["2015-08-20",47.9718,48.0854,47.0692,47.0692,17811200],["2015-08-21",46.7725,47.2712,45.4912,45.529,25488800],["2015-08-24",42.9159,45.0556,42.0069,43.3766,35531200],["2015-08-25",45.0114,45.0935,43.0484,43.3703,30409700],["2015-08-26",44.5822,45.9204,43.648,45.7626,34436000],["2015-08-27",46.5832,47.2712,46.0845,47.2459,24571000],["2015-08-28",47.1576,47.9592,46.9682,47.3848,18997300],["2015-08-31",46.8861,47.6878,46.2676,47.4921,19570100],["2015-09-01",46.2676,46.2991,45.1377,45.4975,24092900],["2015-09-02",46.1161,46.2297,45.447,46.2234,16936900],["2015-09-03",46.4822,47.2838,46.2928,46.5769,13451900],["2015-09-04",46.034,46.1666,45.6048,45.7373,14902500],["2015-09-08",46.5327,46.5327,46.0593,46.3938,13626900],["2015-09-09",46.943,47.1386,45.3523,45.447,17246200],["2015-09-10",45.9583,46.0656,45.3208,45.7752,12353900],["2015-09-11",45.6995,45.9015,45.4533,45.8825,12172300],["2015-09-14",45.6427,45.8131,45.2955,45.7563,10738500],["2015-09-15",45.7247,46.2739,45.7058,45.9898,11979800],["2015-09-16",46.4001,47.1513,46.3117,46.8988,15214200],["2015-09-17",46.9682,47.6373,46.6147,46.9998,15603000],["2015-09-18",46.2423,46.4317,45.5227,45.8762,23180200],["2015-09-21",46.1413,46.4632,45.9078,46.3244,10853000],["2015-09-22",45.6679,46.4064,45.4596,45.9141,14245200],["2015-09-23",45.9961,46.2044,45.63,45.6364,13784800],["2015-09-24",45.447,46.1729,45.2703,45.9078,14584200],["2015-09-25",46.2613,46.4127,45.9267,46.2234,15175300],["2015-09-28",45.8383,46.3686,45.6995,45.8257,14571900],["2015-09-29",45.8573,46.1981,45.5354,46.0593,13754400],["2015-09-30",46.3307,46.9303,46.2865,46.9303,18176500],["2015-10-01",47.4669,47.7067,46.2676,46.7473,14397800],["2015-10-02",46.3244,47.9087,46.0971,47.8961,18811300],["2015-10-05",48.3821,48.6977,47.8393,48.4831,18486700],["2015-10-06",48.5778,49.5877,48.1359,49.1648,18757900],["2015-10-07",49.8465,50.0485,48.9376,49.9917,18666300],["2015-10-08",50.0611,50.5661,49.5751,50.5156,14344700],["2015-10-09",50.5282,50.604,49.6256,50.0296,17384700],["2015-10-12",50.2379,50.2379,49.6887,50.0548,9931800],["2015-10-13",49.6887,50.2126,49.5435,49.9665,12326600],["2015-10-14",49.8465,50.7996,49.7266,50.5976,14486000],["2015-10-15",50.6166,51.4624,50.4335,51.4309,13640900],["2015-10-16",51.9232,52.0747,51.4119,52.062,14304400],["2015-10-19",51.7654,51.8664,50.9764,51.1216,14155800],["2015-10-20",50.8438,51.1657,50.6229,51.0206,12340100],["2015-10-21",51.0395,51.2225,50.5661,50.6292,10274900],["2015-10-22",50.9259,52.365,50.9133,52.3209,14823500],["2015-10-23",52.0179,52.3903,51.6896,52.3777,13215700],["2015-10-26",52.0873,52.2199,51.2352,51.2667,12576400],["2015-10-27",50.8564,51.2289,50.3262,51.1847,13579400],["2015-10-28",51.3235,52.1252,51.0837,51.9358,12473000],["2015-10-29",51.6265,52.5292,51.6265,51.9043,10341200],["2015-10-30",52.0557,52.9458,51.292,52.2262,18758600],["2015-11-02",51.9484,54.2397,51.8159,53.8294,21266500],["2015-11-03",54.0693,55.1928,54.0188,54.8204,20115900],["2015-11-04",54.7699,54.9656,54.0945,54.2713,14245400],["2015-11-05",53.9999,54.4291,53.3371,53.5328,12291100],["2015-11-06",52.9773,53.3182,52.5291,53.3182,12491700],["2015-11-09",53.2036,53.229,52.0829,52.1784,13551200],["2015-11-10",52.1657,52.5987,52.1211,52.4331,14238000],["2015-11-11",52.4777,52.5668,51.8282,51.9683,9598000],["2015-11-12",51.2998,51.7518,50.5039,50.5612,16050600],["2015-11-13",50.4784,50.6694,49.6252,49.7271,17527300],["2015-11-16",49.6253,51.5672,49.6062,51.5099,14548100],["2015-11-17",51.3889,51.4972,50.7013,50.9114,10011700],["2015-11-18",50.8668,51.5099,50.6758,51.408,10884600],["2015-11-19",51.2616,51.4335,50.9623,51.1279,9453300],["2015-11-20",51.2998,51.5354,50.714,50.8031,10144400],["2015-11-23",50.6822,51.3889,50.3384,51.1151,11868400],["2015-11-24",51.1597,52.4331,51.0642,52.1339,15055500],["2015-11-25",51.7646,52.3185,51.6372,51.7327,8980400],["2015-11-27",51.3062,51.7391,51.2298,51.72,4156600],["2015-11-30",51.841,52.6241,51.7327,51.9938,17729200],["2015-12-01",52.0575,52.2931,51.7455,52.1403,13917000],["2015-12-02",51.771,51.9811,50.5676,50.6504,16300000],["2015-12-03",50.7586,50.8414,49.6762,49.9245,14870300],["2015-12-04",49.2496,50.2874,49.0458,50.211,20156400],["2015-12-07",49.2368,49.3451,48.2308,48.8994,17676100],["2015-12-08",47.9252,48.6129,46.9829,47.5177,24217600],["2015-12-09",47.6514,49.1477,47.5814,48.1544,22036300],["2015-12-10",48.2627,49.3451,48.0844,48.1927,20142400],["2015-12-11",47.6387,48.0971,47.3331,47.3331,20473100],["2015-12-14",47.3076,48.5301,47.1739,48.4091,21976500],["2015-12-15",49.3005,50.6822,49.2368,50.5739,24366800],["2015-12-16",50.3256,50.6886,49.6634,50.3957,17233900],["2015-12-17",50.3129,50.4466,49.6316,49.638,17362900],["2015-12-18",49.3897,50.1601,49.0649,49.205,28836000],["2015-12-21",49.5297,49.7271,48.8039,49.1923,14460500],["2015-12-22",49.4724,49.5998,49.1604,49.4406,13855800],["2015-12-23",50.0964,51.0769,49.8672,51.0578,15184200],["2015-12-24",51.1088,51.1088,50.3766,50.5103,5848300],["2015-12-28",49.7398,50.211,49.6061,50.1346,9715800],["2015-12-29",50.9305,50.9878,50.1983,50.402,8839000],["2015-12-30",49.8672,50.2938,49.6443,49.7335,9314600],["2015-12-31",49.3515,49.9436,49.3005,49.6316,10285500],["2016-01-04",49.3451,49.6252,48.6829,49.3196,20400100],["2016-01-05",49.1477,49.7526,48.9758,49.7398,11993500],["2016-01-06",48.7975,49.4342,48.7657,49.326,18826900],["2016-01-07",48.4282,49.6571,48.3263,48.5365,21263800],["2016-01-08",48.6129,48.8039,47.435,47.5559,19033600],["2016-01-11",47.7597,47.8297,46.1997,46.9192,21353000],["2016-01-12",47.193,48.0207,46.5754,47.8806,21864100],["2016-01-13",48.2945,49.0649,47.7151,48.1672,26052700],["2016-01-14",48.5237,50.8859,48.2627,50.3766,33806700],["2016-01-15",48.6001,49.7717,48.581,49.396,28342100],["2016-01-19",49.6189,49.8162,47.8743,48.6447,22684500],["2016-01-20",47.7979,48.2117,45.5567,46.5945,33300800],["2016-01-21",46.5817,47.7469,46.2316,47.1803,22265600],["2016-01-22",48.6574,48.8803,47.575,48.7529,22530300],["2016-01-25",48.2308,48.6065,47.0529,47.1039,17086600],["2016-01-26",47.6069,48.8803,47.2758,48.8357,18724700],["2016-01-27",48.39,49.326,47.575,47.938,18106100],["2016-01-28",49.2496,49.447,48.1481,49.0204,16157700],["2016-01-29",48.8548,49.5679,48.5492,49.5679,25161900],["2016-02-01",48.8103,48.893,48.0335,48.5747,16754200],["2016-02-02",47.2376,48.1481,46.8301,47.4923,21404200],["2016-02-03",48.0908,50.0009,47.2821,49.9691,25873700],["2016-02-04",50.0327,50.9369,49.3833,50.8286,23658700],["2016-02-05",50.5548,51.0005,50.0264,50.9878,26719900],["2016-02-08",50.4912,52.0702,50.2429,51.6755,26601200],["2016-02-09",51.3863,51.8296,50.5575,51.4506,18418100],["2016-02-10",51.2514,52.3308,50.9366,50.9816,16610900],["2016-02-11",50.3326,51.4956,49.8444,51.1422,19331600],["2016-02-12",51.4506,52.0866,51.2771,52.0609,16767200],["2016-02-16",52.4914,52.5878,51.5791,52.183,15912200],["2016-02-17",52.4593,53.1853,52.1445,52.6842,17006700],["2016-02-18",53.2624,53.3652,52.5942,52.9733,14873700],["2016-02-19",52.8062,53.0375,51.9839,53.0054,13615900],["2016-02-22",53.0054,53.6093,52.8126,52.9347,14595200],["2016-02-23",52.6777,52.9219,51.9646,52.1894,11041600],["2016-02-24",51.3413,52.5364,51.1871,52.3758,13777500],["2016-02-25",52.4015,52.7291,51.412,52.6906,13706400],["2016-02-26",53.256,53.378,52.485,52.5235,14343300],["2016-02-29",52.607,52.9411,51.4313,51.4955,18903600],["2016-03-01",51.759,52.5364,51.6048,52.2216,15730600],["2016-03-02",52.0095,53.1467,51.5983,53.1339,14094400],["2016-03-03",53.1082,53.1468,52.3886,52.9412,13216200],["2016-03-04",53.1082,53.3074,52.53,52.8705,18402700],["2016-03-07",52.8833,54.2647,52.8191,54.2647,18945600],["2016-03-08",53.9691,54.1041,52.9926,53.0889,14003900],["2016-03-09",53.468,53.8728,52.8384,52.9412,14139300],["2016-03-10",52.954,53.1082,51.9967,52.7998,15898300],["2016-03-11",53.468,53.6672,52.6906,52.8062,15370200],["2016-03-14",52.3501,53.0954,52.0545,52.9476,13344600],["2016-03-15",52.4272,53.2303,52.3758,53.211,9213000],["2016-03-16",53.3395,53.4295,52.6456,53.2431,11492100],["2016-03-17",53.7635,54.406,53.1467,54.0334,13673900],["2016-03-18",54.3482,54.3546,53.4873,54.0977,19637000],["2016-03-21",53.8663,54.0591,53.6479,53.725,8385400],["2016-03-22",53.3781,54.5217,53.3331,54.0462,13005100],["2016-03-23",53.8792,54.1619,53.6607,53.8085,12748900],["2016-03-24",53.2881,53.9884,53.2817,53.9563,9368300],["2016-03-28",53.9884,54.2004,53.7764,54.1105,7490400],["2016-03-29",53.7571,54.3611,53.4294,54.3097,9977900],["2016-03-30",54.6309,54.6437,53.9691,54.3032,10807000],["2016-03-31",54.0141,54.6759,53.7057,53.7057,13896900],["2016-04-01",52.9411,53.5772,52.9347,53.3009,12235300],["2016-04-04",53.3652,53.9049,53.1853,53.4294,8050200],["2016-04-05",53.0761,53.4102,52.6777,52.8191,10446800],["2016-04-06",53.1275,53.6222,52.8769,53.5258,9320200],["2016-04-07",53.1724,53.4359,52.7163,52.9219,8267100],["2016-04-08",53.5194,53.6158,53.2303,53.4616,9376200],["2016-04-11",53.5387,54.1233,53.5065,53.5322,9925000],["2016-04-12",53.77,54.3739,53.5644,54.194,9986100],["2016-04-13",54.2904,54.5538,53.9948,54.5024,9235700],["2016-04-14",54.6116,55.1899,54.4574,54.8879,10625800],["2016-04-15",54.8044,55.0357,54.4703,54.5924,11280200],["2016-04-18",54.5923,55.1642,53.8792,55.1128,9097000],["2016-04-19",55.1577,55.4533,54.753,55.389,10354500],["2016-04-20",55.4019,56.1793,55.2348,55.7681,15247100],["2016-04-21",55.6332,56.4363,55.6203,55.7617,12075300],["2016-04-22",56.0508,56.3078,55.781,56.2371,9150800],["2016-04-25",55.9544,56.1536,55.479,56.1086,8076400],["2016-04-26",56.3785,56.5005,55.9351,56.3014,9425900],["2016-04-27",56.507,57.0017,56.1086,56.8347,10463500],["2016-04-28",56.4492,57.0402,56.2179,56.5584,11276200],["2016-04-29",56.976,57.6827,56.3721,56.7961,17885900],["2016-05-02",56.6933,57.49,56.5905,57.2651,10273700],["2016-05-03",56.7961,56.9439,56.1279,56.6098,10137400],["2016-05-04",56.7318,57.0145,56.2821,56.5005,10601100],["2016-05-05",57.0274,57.1623,56.2949,56.5648,8721100],["2016-05-06",56.1922,56.976,56.1922,56.8668,7968400],["2016-05-09",56.9246,57.0274,56.0444,56.9053,11159500],["2016-05-10",57.1173,57.8241,57.0659,57.8177,12509100],["2016-05-11",57.7658,58.1027,57.4808,57.5391,11660200],["2016-05-12",58.1805,58.2647,57.7593,58.0962,10720500],["2016-05-13",57.8436,58.0898,57.3447,57.4419,9721100],["2016-05-16",57.7917,58.0962,57.6622,58.0315,8638700],["2016-05-17",57.8371,58.2517,57.7658,58.0055,9835600],["2016-05-18",58.1805,58.31,57.4354,57.8889,9680300],["2016-05-19",57.4095,58.4137,57.3058,58.3813,14397900],["2016-05-20",58.5627,58.5692,57.9084,58.1416,13191900],["2016-05-23",57.6622,58.2453,57.5456,58.0509,11766100],["2016-05-24",58.2388,58.5692,58.0185,58.0962,10056600],["2016-05-25",58.2129,58.5498,58.0444,58.4785,9578400],["2016-05-26",58.472,58.6081,57.8371,58.1805,7867900],["2016-05-27",57.9213,58.3424,57.8695,58.3165,7505900],["2016-05-31",58.31,58.4396,57.4872,57.6751,13178800],["2016-06-01",57.2929,57.9537,57.0985,57.8176,7994800],["2016-06-02",57.1503,57.3576,56.7616,57.3576,9837500],["2016-06-03",57.2994,57.552,57.0337,57.254,9367100],["2016-06-06",57.5779,57.9861,57.4613,57.8824,8573000],["2016-06-07",58.1481,58.9061,58.1222,58.7701,12889100],["2016-06-08",58.9774,59.1523,58.6534,58.8219,9983000],["2016-06-09",58.4267,58.9774,58.3813,58.7441,8974300],["2016-06-10",58.5692,58.9061,58.1675,58.2971,10353800],["2016-06-13",58.2582,59.2365,58.1157,58.6923,11370000],["2016-06-14",58.6016,58.8737,58.2129,58.5886,10161000],["2016-06-15",58.4591,58.8932,58.3101,58.4137,10655800],["2016-06-16",58.1157,59.2106,57.7334,59.1005,12824800],["2016-06-17",59.2754,59.3402,58.4331,58.7765,17483200],["2016-06-20",59.1458,59.3402,59.0033,59.0357,9388500],["2016-06-21",58.7765,59.3726,58.472,59.3013,8557500],["2016-06-22",59.5022,59.5605,58.9644,59.0681,8785400],["2016-06-23",59.5605,59.6512,59.081,59.4762,9464500],["2016-06-24",58.2323,58.8284,57.7593,57.9148,20010500],["2016-06-27",57.5974,57.7269,57.0855,57.5715,14169400],["2016-06-28",58.1351,58.9126,57.9991,58.8996,13254300],["2016-06-29",59.2236,60.0593,59.0357,59.9039,13920600],["2016-06-30",59.8196,60.7915,59.8002,60.7331,14073700],["2016-07-01",60.4869,60.8886,60.2991,60.7979,9946300],["2016-07-05",60.3315,60.6425,59.7678,60.2667,10744100],["2016-07-06",60.4805,60.9794,59.8909,60.9599,13144400],["2016-07-07",61.1219,61.2191,59.8326,60.2278,12240700],["2016-07-08",60.5064,60.759,60.2019,60.6036,9807600],["2016-07-11",60.7396,61.1672,60.6748,60.8303,8335700],["2016-07-12",61.3357,61.5171,60.9599,61.5171,9870800],["2016-07-13",61.3227,61.4977,60.9729,61.4718,9458200],["2016-07-14",61.5819,61.8929,61.3033,61.5171,9293500],["2016-07-15",61.8346,61.9058,61.3163,61.6272,10334500],["2016-07-18",61.4977,61.6467,61.1608,61.4329,9865900],["2016-07-19",61.394,61.5106,61.0312,61.2061,5901800],["2016-07-20",61.0636,61.1737,60.772,60.8563,7383800],["2016-07-21",60.8304,61.0701,60.5518,60.8044,6854600],["2016-07-22",60.9729,61.0895,60.7202,60.9081,7139700],["2016-07-25",60.5582,60.6554,59.4503,59.7354,10845900],["2016-07-26",59.3661,59.6252,59.0292,59.3013,12143500],["2016-07-27",59.2884,59.4827,58.7182,58.8996,10037900],["2016-07-28",58.6599,58.783,58.0574,58.4396,12439200],["2016-07-29",56.7616,57.6686,55.7962,57.6297,23928100],["2016-08-01",57.0661,57.1115,55.4529,55.6278,22908400],["2016-08-02",56.01,56.5737,55.4464,56.3923,18919200],["2016-08-03",56.3729,56.6838,56.1072,56.6838,14632900],["2016-08-04",56.6903,56.7875,56.3858,56.6774,13451400],["2016-08-05",56.8393,56.9041,56.4636,56.7292,9617300],["2016-08-08",57.0467,57.5909,57.0337,57.3965,10492700],["2016-08-09",57.416,57.5067,57.1309,57.4678,9654600],["2016-08-10",57.3567,57.4482,56.2002,56.4615,12714800],["2016-08-11",56.6445,57.0235,56.3635,56.6641,11616000],["2016-08-12",56.8209,57.4874,56.7817,57.4025,9986900],["2016-08-15",57.7749,57.8272,57.2652,57.3763,6432600],["2016-08-16",57.3894,57.6181,57.0888,57.4482,6817900],["2016-08-17",57.4482,57.6181,57.2783,57.5723,7104600],["2016-08-18",57.7488,58.1147,57.5789,58.0951,10342700],["2016-08-19",57.9121,57.984,57.3632,57.3698,8615300],["2016-08-22",57.0496,57.5658,56.749,57.4939,8235400],["2016-08-23",57.3959,57.5135,57.213,57.3175,6514800],["2016-08-24",57.1737,57.605,57.0757,57.5135,7985400],["2016-08-25",57.5135,57.5201,57.0039,57.1476,6935300],["2016-08-26",57.2587,57.5723,56.847,57.0235,6474400],["2016-08-29",56.8732,57.4482,56.8732,57.3959,7027200],["2016-08-30",57.4155,57.6638,57.0888,57.1868,6441100],["2016-08-31",56.9385,56.9842,56.3374,56.9385,12491400],["2016-09-01",56.6641,56.7425,56.2524,56.7425,8434700],["2016-09-02",57.1215,57.226,56.8013,57.1215,7099600],["2016-09-06",57.3959,57.9186,57.2783,57.8729,9851200],["2016-09-07",57.9252,57.9382,57.4808,57.6573,7470400],["2016-09-08",57.8598,58.3956,57.5266,58.1865,9579500],["2016-09-09",57.9317,57.9317,56.7164,56.7425,12820200],["2016-09-12",56.7033,57.311,56.6053,57.0365,10889000],["2016-09-13",56.4942,56.5007,55.5925,55.6774,13214300],["2016-09-14",55.5664,56.0826,55.0632,55.2789,13957000],["2016-09-15",55.3246,55.9649,55.2266,55.5925,9062600],["2016-09-16",55.22,55.5729,54.5993,54.9064,21538400],["2016-09-19",55.2658,55.2919,54.7626,54.7757,7929100],["2016-09-20",54.7104,54.8541,53.9328,53.9328,17522000],["2016-09-21",54.1158,54.6385,53.7825,54.4294,15055900],["2016-09-22",55.0698,55.2462,54.4817,54.5862,10738500],["2016-09-23",54.0243,55.0894,53.9655,54.5274,12667100],["2016-09-26",54.5731,55.2135,54.1876,54.2726,10860300],["2016-09-27",53.9655,54.4556,53.7695,54.3902,9595000],["2016-09-28",54.534,56.9973,54.4555,56.7817,28117900],["2016-09-29",56.8274,56.9777,55.9845,56.4942,19082900],["2016-09-30",56.7425,57.3763,56.6184,57.03,15961500],["2016-10-03",56.8078,56.9777,56.5465,56.8797,7111200],["2016-10-04",57.0954,57.1738,56.2394,56.357,8222000],["2016-10-05",56.736,56.9581,56.651,56.847,8796200],["2016-10-06",57.0104,57.1542,56.4811,56.8732,7718300],["2016-10-07",56.8144,57.1084,56.4681,56.6772,6614900],["2016-10-10",57.1999,57.9382,57.1803,57.788,10060000],["2016-10-11",57.5527,57.6246,57.0431,57.3306,9309000],["2016-10-12",56.9908,57.3175,56.6314,56.932,8172600],["2016-10-13",56.4223,56.7621,55.8212,56.5596,9890300],["2016-10-14",56.9712,57.1999,56.5073,56.5465,7991700],["2016-10-17",56.5073,56.7098,56.2394,56.5465,7263100],["2016-10-18",56.9581,57.0627,56.4419,56.6968,5429300],["2016-10-19",56.9712,57.4025,56.7686,56.9581,9373400],["2016-10-20",56.7098,57.1738,56.5857,56.9843,6866900],["2016-10-21",56.4681,56.7294,55.9976,56.5987,10736200],["2016-10-24",56.6772,57.0562,56.2394,56.7883,8354900],["2016-10-25",56.6314,57.2718,56.5857,56.6641,6835900],["2016-10-26",56.357,57.1411,56.1609,56.9058,8488100],["2016-10-27",57.03,57.2783,56.7164,56.7948,9071100],["2016-10-28",55.7232,56.4289,54.9783,55.3965,19072200],["2016-10-31",54.8084,55.1482,54.2269,54.4425,16663800],["2016-11-01",54.5601,54.8345,54.4098,54.6581,13050600],["2016-11-02",54.4294,54.8084,54.1942,54.5274,11226100],["2016-11-03",54.6777,54.8084,54.2661,54.6646,8836500],["2016-11-04",54.645,55.1024,54.0766,54.6058,13877100],["2016-11-07",55.207,55.8473,55.1482,55.8342,13576200],["2016-11-08",55.854,56.5792,55.6958,56.2364,9735200],["2016-11-09",55.4058,57.1592,55.1487,56.856,15901300],["2016-11-10",56.6319,58.003,56.4671,57.3834,14106100],["2016-11-11",57.0406,57.1724,55.9595,56.4737,13812200],["2016-11-14",56.2298,56.4605,55.5904,56.2166,12607500],["2016-11-15",56.5396,57.39,56.5396,57.2318,12883500],["2016-11-16",57.179,57.2054,56.4144,56.5264,8201200],["2016-11-17",56.9813,57.2713,56.0452,56.1836,8200500],["2016-11-18",56.1705,56.4605,55.92,56.2166,8457800],["2016-11-21",56.9813,57.1461,56.7835,57.0142,8861500],["2016-11-22",57.1461,57.5086,56.6714,57.1395,9390200],["2016-11-23",57.0472,57.4032,56.8956,57.2977,5996300],["2016-11-25",57.1592,57.4427,57.0472,57.4295,5042300],["2016-11-28",57.3174,57.4361,56.9351,57.001,7449600],["2016-11-29",56.3089,56.7439,56.0847,56.6253,9181100],["2016-11-30",57.7459,58.1349,57.4822,57.5482,22696200],["2016-12-01",57.9964,58.3392,57.5086,57.5086,13005600],["2016-12-02",57.4757,58.003,57.0868,57.3768,9706600],["2016-12-05",57.6075,57.8909,57.2977,57.6668,11741100],["2016-12-06",57.5284,57.9239,57.1526,57.7195,11293600],["2016-12-07",57.7657,58.1085,57.4823,58.0558,11182600],["2016-12-08",58.0426,58.5699,57.7789,58.2206,9086700],["2016-12-09",58.4315,58.6688,58.1283,58.6688,8021700],["2016-12-12",59.4203,60.3168,59.4203,59.974,15545400],["2016-12-13",60.5739,61.4507,60.0993,61.0288,18829300],["2016-12-14",60.8178,60.8244,59.4401,59.7104,16325400],["2016-12-15",59.3939,59.974,59.1698,59.9147,11155100],["2016-12-16",60.33,60.4289,59.7499,60.1059,20560400],["2016-12-19",60.2377,60.3432,59.4599,59.6049,9674400],["2016-12-20",59.6642,59.8883,59.5192,59.6115,7221000],["2016-12-21",59.7763,59.9213,59.4467,59.5126,7308000],["2016-12-22",59.3412,59.9213,59.3412,59.9015,8003100],["2016-12-23",59.9147,59.9608,59.6708,59.796,4266500],["2016-12-27",59.8751,60.0597,59.7103,59.8224,4960600],["2016-12-28",59.7763,60.0597,59.4994,59.5258,6745900],["2016-12-29",59.3939,59.7235,59.3478,59.5587,6684700],["2016-12-30",59.3478,59.7894,59.3346,59.4994,9117800],["2017-01-03",59.9477,60.2113,59.4269,59.9147,10360600],["2017-01-04",60.0663,60.0861,59.1632,59.2555,9434200],["2017-01-05",59.4533,59.5258,58.2997,58.3722,14443200],["2017-01-06",58.5304,58.6556,57.891,58.3392,16518100],["2017-01-09",58.1547,58.1547,57.0538,57.3768,13762300],["2017-01-10",57.4625,57.5548,56.6319,56.6451,13283100],["2017-01-11",56.6253,57.3175,56.5989,57.2252,11183700],["2017-01-12",57.5284,57.6009,56.7374,56.9153,10407000],["2017-01-13",56.8692,57.1395,56.8033,56.9219,8415600],["2017-01-17",57.0735,57.6075,56.856,57.5877,13237300],["2017-01-18",57.3899,57.6207,56.7242,56.8758,11831700],["2017-01-19",56.6714,56.7571,55.7617,55.854,16382900],["2017-01-20",56.3221,56.6648,56.065,56.6187,18739700],["2017-01-23",56.4803,56.6121,55.8672,56.0122,11433900],["2017-01-24",56.0188,56.3418,55.92,56.0913,11858100],["2017-01-25",56.2561,56.6121,56.1968,56.2561,9578500],["2017-01-26",56.4868,56.5791,56.1111,56.4275,8779400],["2017-01-27",56.2298,56.5264,56.0584,56.3682,10947900],["2017-01-30",56.3089,56.3286,55.4915,55.9397,12789200],["2017-01-31",56.0584,56.0782,54.7993,55.3003,19128100],["2017-02-01",55.3728,55.4783,54.4104,54.6741,15111800],["2017-02-02",54.8521,55.063,54.417,55.0103,12200100],["2017-02-03",55.1751,55.1882,54.6477,55.0696,12746300],["2017-02-06",55.0762,55.1421,54.6675,54.918,9938200],["2017-02-07",54.8652,55.1223,54.351,54.562,11705200],["2017-02-08",54.542,54.6285,53.9965,54.2028,14006300],["2017-02-09",54.2028,54.5819,54.2028,54.4422,9603000],["2017-02-10",54.7217,55.0609,54.6352,54.8946,8739800],["2017-02-13",55.0609,55.3337,54.7815,55.2139,9071600],["2017-02-14",55.154,55.2804,54.5886,55.0942,11370500],["2017-02-15",54.9744,55.3337,54.8547,55.3204,11768500],["2017-02-16",55.2938,55.4933,54.6618,54.7483,10615000],["2017-02-17",54.6086,54.6751,54.1762,54.389,15646000],["2017-02-21",54.6285,54.6485,54.083,54.4755,16419600],["2017-02-22",54.3159,54.3491,53.797,53.8369,12917400],["2017-02-23",54.1629,54.6951,53.9034,54.4024,13847000],["2017-02-24",54.2826,54.4157,53.7238,53.9367,11338700],["2017-02-27",53.9699,54.3558,53.7571,54.2427,13465900],["2017-02-28",54.236,54.542,53.9167,54.0963,16834200],["2017-03-01",54.3491,55.4335,54.3491,55.2272,17482100],["2017-03-02",55.0809,56.0455,55.0742,55.4135,14170300],["2017-03-03",55.4135,55.613,54.7216,54.8547,12190400],["2017-03-06",54.8414,55.1474,54.7682,55.1008,9617200],["2017-03-07",55.2871,55.4069,54.6418,54.8946,12711500],["2017-03-08",54.7815,54.8015,53.8901,53.9034,16817700],["2017-03-09",53.644,54.3624,53.4245,54.3292,14721800],["2017-03-10",54.8414,54.8613,53.9899,54.2893,11355200],["2017-03-13",54.2161,54.5088,53.9167,54.1628,9571400],["2017-03-14",53.8835,54.0365,53.511,53.8768,11335700],["2017-03-15",54.1163,54.5886,53.9167,54.5487,11970300],["2017-03-16",54.5687,54.6817,54.3292,54.5953,9923800],["2017-03-17",54.5687,54.7217,54.429,54.5487,18834100],["2017-03-20",54.3624,54.5753,54.1762,54.5487,7700300],["2017-03-21",54.6551,54.7815,54.2826,54.4356,13387700],["2017-03-22",54.5221,54.6086,54.1695,54.389,11168400],["2017-03-23",54.3026,54.6951,54.1895,54.4556,8928000],["2017-03-24",54.5687,54.5687,53.9833,54.0365,9128500],["2017-03-27",53.7637,54.1695,53.7438,54.0498,8481200],["2017-03-28",54.0963,54.562,53.8568,54.4422,11028600],["2017-03-29",54.3425,54.7349,54.2493,54.562,8495500],["2017-03-30",54.5686,55.7927,54.5088,55.6796,44704900],["2017-03-31",55.3869,55.4201,54.4556,54.5553,21750400],["2017-04-03",54.562,54.7549,54.1163,54.5953,11438700],["2017-04-04",54.6152,54.8281,54.103,54.7948,9270900],["2017-04-05",55.1141,55.5798,54.8614,54.9013,13809100],["2017-04-06",55.0476,55.3536,54.8547,55.2206,9554900],["2017-04-07",55.3736,55.4534,55.001,55.0543,8909600],["2017-04-10",55.2937,55.5266,55.1607,55.3004,8885300],["2017-04-11",55.2671,55.327,54.8281,55.1075,8576500],["2017-04-12",55.1208,55.4468,55.0144,55.194,9516100],["2017-04-13",55.0276,55.0343,54.2626,54.3425,8667900],["2017-04-17",54.4489,54.5287,54.1762,54.2693,9577200],["2017-04-18",54.0963,54.429,53.9034,53.9167,8821400],["2017-04-19",53.9966,54.2227,53.4178,53.5442,10764400],["2017-04-20",53.8502,54.3757,53.6839,53.8901,11649100],["2017-04-21",53.8369,53.8835,53.5309,53.6772,9816700],["2017-04-24",54.0697,54.1496,53.7571,53.9566,8729700],["2017-04-25",54.1695,54.5021,54.0697,54.3691,10733800],["2017-04-26",54.2294,54.7682,54.1429,54.1496,9445900],["2017-04-27",53.93,54.083,53.8436,54.0564,12385300],["2017-04-28",54.8547,54.8746,54.256,54.3159,12072200],["2017-05-01",54.2227,54.6884,54.2028,54.5886,8664100],["2017-05-02",54.6418,54.9412,54.4822,54.582,9102900],["2017-05-03",54.5287,55.2605,54.4888,55.0144,10289000],["2017-05-04",54.7416,54.7882,54.1496,54.3092,16164500],["2017-05-05",54.3025,54.7083,54.2892,54.562,10213000],["2017-05-08",54.5487,55.174,54.5487,55.1407,8097100],["2017-05-09",55.1873,55.2139,54.6551,54.7549,8647100],["2017-05-10",55.1444,55.3123,54.8288,55.0034,9520300],["2017-05-11",55.46,55.5406,55.131,55.4734,10047300],["2017-05-12",55.3257,55.5406,55.2317,55.4331,7480200],["2017-05-15",55.7353,55.8562,55.5003,55.601,10881500],["2017-05-16",55.6682,55.8898,55.366,55.4331,9574200],["2017-05-17",55.4331,55.7622,55.0369,55.0571,11151100],["2017-05-18",54.9094,55.1645,54.6743,54.8959,9905800],["2017-05-19",55.0638,55.1242,54.8556,55.0168,13028500],["2017-05-22",55.1377,55.2854,55.0168,55.2585,9218700],["2017-05-23",55.2787,55.6615,55.225,55.4533,6857200],["2017-05-24",55.3458,55.4264,55.0705,55.2585,8136000],["2017-05-25",55.2854,55.5406,54.7415,54.8959,12370900],["2017-05-26",54.8019,54.9295,54.2781,54.7616,8227100],["2017-05-30",54.5803,54.6206,54.4192,54.4594,8973600],["2017-05-31",54.352,54.3587,54.0364,54.0566,13572300],["2017-06-01",53.9692,54.3251,53.8484,54.1908,9884100],["2017-06-02",54.117,54.1774,53.2239,53.385,21687300],["2017-06-05",53.3447,53.9827,53.3179,53.8014,11527100],["2017-06-06",53.9222,54.6072,53.8685,54.5333,12208600],["2017-06-07",54.4259,54.6609,53.9491,54.3319,13096500],["2017-06-08",54.3319,54.446,54.0498,54.1371,11720700],["2017-06-09",54.493,55.1578,54.1841,55.1511,13553900],["2017-06-12",55.1511,56.1987,55.1511,55.6883,18172900],["2017-06-13",55.6346,55.9166,55.4466,55.7085,12175500],["2017-06-14",55.6077,55.6144,54.7683,55.1108,13714000],["2017-06-15",54.9161,55.3324,54.7818,55.2384,11862600],["2017-06-16",55.4734,56.0979,55.1981,56.0644,39726100],["2017-06-19",56.0643,56.0643,55.4331,55.5742,10445700],["2017-06-20",55.1108,55.3794,54.6676,55.272,13232600],["2017-06-21",55.0907,55.4869,54.4863,54.6878,11422300],["2017-06-22",54.6945,54.7818,54.3252,54.446,8139900],["2017-06-23",54.2916,54.8557,54.2312,54.8019,10611200],["2017-06-26",54.7751,54.8959,54.3319,54.5535,7718700],["2017-06-27",54.6945,54.8825,54.4662,54.4662,9221600],["2017-06-28",54.6676,54.9026,54.5199,54.7482,9189700],["2017-06-29",54.6408,54.9564,53.9961,54.1908,20525100],["2017-06-30",54.446,54.5535,54.1908,54.211,14000600],["2017-07-03",54.2513,55.3928,54.2043,55.131,8422300],["2017-07-05",54.8489,54.8489,54.07,54.2916,9830800],["2017-07-06",54.2983,54.446,53.7812,53.8014,9822400],["2017-07-07",53.8551,54.1237,53.5932,53.8685,10777800],["2017-07-10",53.7208,53.9961,53.6939,53.8282,6338300],["2017-07-11",53.9424,54.2244,53.7476,54.1237,9681100],["2017-07-12",54.5199,54.7415,54.2244,54.3654,7974000],["2017-07-13",54.3722,54.4527,54.211,54.3722,5582300],["2017-07-14",54.3923,54.6676,54.2379,54.5803,7497200],["2017-07-17",54.3923,54.681,54.2781,54.2983,7914700],["2017-07-18",54.4057,54.446,53.9961,54.1237,8046100],["2017-07-19",54.0162,54.305,53.9021,54.2916,9393200],["2017-07-20",54.3722,54.7213,54.2244,54.2983,9681000],["2017-07-21",54.1573,54.2849,53.7208,53.8014,12268600],["2017-07-24",53.7611,53.8685,53.5596,53.6335,9403000],["2017-07-25",54.2378,54.4259,53.9021,53.9021,11465300],["2017-07-26",54.1103,54.3251,53.8551,53.9692,10465100],["2017-07-27",53.8819,54.3117,53.6536,54.2781,11149700],["2017-07-28",53.4858,53.6671,52.5591,53.4522,22800800],["2017-07-31",53.6066,53.9827,53.4522,53.7477,12820200],["2017-08-01",53.8282,54.0834,53.7006,53.8349,10421200],["2017-08-02",53.6536,54.1505,53.5865,54.1237,10410100],["2017-08-03",53.9491,54.2714,53.9223,54.0498,10136700],["2017-08-04",54.0162,54.0968,53.7544,53.8618,8292200],["2017-08-07",53.8349,53.8349,53.6268,53.8282,7893800],["2017-08-08",53.7342,53.8685,53.6066,53.6939,9028400],["2017-08-09",53.8887,53.9558,53.573,53.8618,8087100],["2017-08-10",54.0788,54.0923,53.5025,53.5431,12580300],["2017-08-11",53.7059,53.733,53.0211,53.0279,10192400],["2017-08-14",53.3058,53.4211,52.9668,53.0414,8862500],["2017-08-15",52.9668,53.055,52.6685,52.9126,10350900],["2017-08-16",52.9126,53.0007,52.4176,52.5261,9117100],["2017-08-17",52.3837,52.3973,51.6718,51.7057,13400400],["2017-08-18",51.6514,52.282,51.5633,51.9633,14324300],["2017-08-21",51.8481,51.9498,51.5837,51.7871,10084900],["2017-08-22",51.9023,52.4312,51.8888,52.0312,9503600],["2017-08-23",52.0041,52.2142,51.8481,51.943,7054300],["2017-08-24",51.8684,51.9701,51.665,51.7532,8678300],["2017-08-25",51.9091,52.2956,51.821,52.0176,6844900],["2017-08-28",52.1396,52.1668,51.7057,51.8481,8229700],["2017-08-29",51.6718,51.8616,51.5837,51.8345,7060400],["2017-08-30",51.6922,51.8345,51.5701,51.5972,8218000],["2017-08-31",51.7125,51.8617,51.5633,51.7532,15641700],["2017-09-01",51.7803,52.1057,51.7464,51.9159,7361100],["2017-09-05",51.9634,52.4515,51.943,52.3295,12784800],["2017-09-06",52.8109,53.7126,52.6007,53.4143,18574400],["2017-09-07",53.577,53.7872,53.2991,53.5838,9836400],["2017-09-08",53.5703,53.5906,53.3126,53.4414,8436000],["2017-09-11",53.8415,53.8482,53.4957,53.733,12955800],["2017-09-12",53.8347,54.0313,53.7262,53.9025,7644400],["2017-09-13",53.9025,54.0856,53.8211,54.0856,8369700],["2017-09-14",54.1398,54.3974,54.0855,54.3025,9072600],["2017-09-15",54.3229,54.3839,53.9364,54.289,16043700],["2017-09-18",54.0991,54.3364,54.0381,54.3025,8594400],["2017-09-19",54.2822,54.5059,54.2347,54.3907,9277100],["2017-09-20",54.4314,54.689,54.4178,54.6144,10606900],["2017-09-21",54.5737,54.6008,54.0788,54.1669,11984200],["2017-09-22",54.0517,54.4449,54.0178,54.1873,10205800],["2017-09-25",54.2618,54.9195,54.2279,54.906,10496600],["2017-09-26",54.7229,54.9195,54.6212,54.8449,8755100],["2017-09-27",54.8449,55.2246,54.7771,55.2111,9724500],["2017-09-28",55.3467,55.9026,55.2992,55.7264,15581700],["2017-09-29",55.5569,55.6382,55.3128,55.584,9944000],["2017-10-02",55.1229,55.4755,55.089,55.3467,6777900],["2017-10-03",55.1975,55.5772,55.1229,55.4348,6082000],["2017-10-04",55.462,55.5094,55.2246,55.4552,6357100],["2017-10-05",55.4077,55.7603,55.3195,55.6111,7375900],["2017-10-06",55.4416,55.523,55.1636,55.4009,6070600],["2017-10-09",55.4891,55.7196,55.4348,55.6179,7489900],["2017-10-10",55.8281,56.0993,55.6586,55.7738,7218500],["2017-10-11",55.706,56.0993,55.6925,56.0044,7023700],["2017-10-12",55.8077,55.9365,55.7128,55.8891,6647500],["2017-10-13",56.0925,56.3298,55.8416,55.8755,7180000],["2017-10-16",56.0722,56.2417,55.9637,56.1467,5734000],["2017-10-17",56.0247,56.2552,55.9637,56.2484,6444100],["2017-10-18",56.2484,56.54,55.9637,56.1128,6367100],["2017-10-19",55.8348,56.3094,55.8213,56.0993,7945500],["2017-10-20",56.1738,56.3637,56.0179,56.3501,9574100],["2017-10-23",56.3773,56.7909,56.3027,56.4383,9829900],["2017-10-24",56.6485,56.8247,56.4857,56.5942,7551200],["2017-10-25",56.5807,56.7705,56.2416,56.3908,9153300],["2017-10-26",56.5264,56.7163,56.3501,56.5942,9154500],["2017-10-27",56.2755,57.1163,55.6043,56.7569,14866200],["2017-10-30",56.7569,56.9197,56.5535,56.6417,7811100],["2017-10-31",56.7162,56.7366,56.3908,56.5128,9754200],["2017-11-01",56.54,56.9129,56.4518,56.8654,9430000],["2017-11-02",56.6824,56.757,56.2145,56.6349,7775500],["2017-11-03",56.5603,56.7095,56.384,56.3976,6903500],["2017-11-06",56.479,56.8654,56.3162,56.7841,9276700],["2017-11-07",56.7773,56.8315,56.2959,56.6688,8471800],["2017-11-08",56.5196,56.6146,56.1806,56.5942,8691600],["2017-11-09",56.479,57.0485,56.3298,56.9332,10528800],["2017-11-10",56.8032,56.8511,56.3995,56.7553,8693700],["2017-11-13",56.5569,56.858,56.5227,56.7211,6720400],["2017-11-14",56.3995,56.6253,56.1737,56.2763,9251700],["2017-11-15",55.941,56.1737,55.5304,55.5715,9663600],["2017-11-16",55.0446,55.3251,54.8461,55.1267,10527200],["2017-11-17",54.9625,55.1951,54.853,54.9077,9536400],["2017-11-20",54.9009,55.1814,54.7503,55.1199,8468600],["2017-11-21",55.2157,55.5989,55.1815,55.3388,8838400],["2017-11-22",55.5373,55.7084,55.462,55.4962,7941600],["2017-11-24",55.7289,55.9068,55.5783,55.7152,3851300],["2017-11-27",55.6468,55.7015,55.4415,55.5031,9127500],["2017-11-28",55.7083,56.1121,55.6399,55.8863,9794600],["2017-11-29",55.8726,56.3242,55.7562,56.2968,9725000],["2017-11-30",56.42,57.0701,56.3926,56.9948,18592700],["2017-12-01",57.0975,57.5696,56.3926,57.1111,13779300],["2017-12-04",56.9401,57.6038,56.7964,57.1864,12597700],["2017-12-05",57.0769,57.3233,56.5979,56.7211,9357200],["2017-12-06",56.6937,56.9332,56.2558,56.3037,13398900],["2017-12-07",56.3858,56.5363,56.2284,56.4884,11359600],["2017-12-08",56.4474,56.7279,56.29,56.5637,11988600],["2017-12-11",56.8238,56.9675,56.6185,56.8169,8760700],["2017-12-12",56.7211,57.0564,56.5911,56.6321,11307000],["2017-12-13",56.5295,57.0017,56.4405,56.8785,10172700],["2017-12-14",56.8169,57.0222,56.7211,56.728,9492400],["2017-12-15",56.9059,56.988,56.7074,56.8169,26582300],["2017-12-18",56.9196,57.2549,56.7348,56.7553,9363500],["2017-12-19",56.8169,56.9127,56.3379,56.4132,10285100],["2017-12-20",56.5226,56.8922,56.4679,56.7074,10620300],["2017-12-21",57.0359,57.6654,56.769,57.378,13578100],["2017-12-22",57.3985,57.4943,57.2069,57.4601,10161400],["2017-12-26",57.4533,57.727,57.4122,57.467,4777200],["2017-12-27",57.4738,57.5491,57.3028,57.4123,7000600],["2017-12-28",57.467,57.5149,57.3438,57.4944,7495300],["2017-12-29",57.4807,57.6175,57.2343,57.2343,8523400],["2018-01-02",57.3575,58.3018,57.248,58.1855,11469300],["2018-01-03",58.2745,59.513,58.0418,59.3283,13957700],["2018-01-04",59.3899,59.6841,59.1435,59.4104,10863000],["2018-01-05",59.3625,59.4514,58.6508,59.3625,11047600],["2018-01-08",59.3282,59.6362,59.2598,59.6293,10927100],["2018-01-09",59.4925,59.6362,59.294,59.3762,8131600],["2018-01-10",59.5336,59.6636,58.8356,58.904,10822300],["2018-01-11",59.0956,59.7867,58.8013,59.4856,14366000],["2018-01-12",59.6704,60.211,59.6567,59.8894,9834500],["2018-01-16",60.0399,60.0536,59.2598,59.513,10882800],["2018-01-17",59.6704,60.3615,59.4856,60.2178,10546000],["2018-01-18",60.0605,60.3479,59.7662,59.8278,9223700],["2018-01-19",59.9236,60.0536,59.2667,59.6362,13090000],["2018-01-22",59.6499,60.4163,59.5678,60.3889,10270400],["2018-01-23",60.3889,60.5326,60.0399,60.4231,10281800],["2018-01-24",60.5531,60.8474,60.2247,60.5805,10316100],["2018-01-25",60.5942,60.8132,60.3547,60.471,11271900],["2018-01-26",60.6558,60.9021,60.5395,60.9021,10514400],["2018-01-29",60.6216,61.1074,60.1836,60.2247,9315700],["2018-01-30",59.9031,60.4779,59.383,59.383,12408000],["2018-01-31",59.2325,59.8552,59.0751,59.7388,14404700],["2018-02-01",59.8757,61.0732,59.773,60.95,17971000],["2018-02-02",58.2539,58.8561,56.7964,57.8433,29822100],["2018-02-05",56.988,57.4738,53.4639,54.5519,30452700],["2018-02-06",53.7239,54.983,52.6222,53.6144,36262800],["2018-02-07",53.676,54.3397,52.6359,52.6495,21994500],["2018-02-08",52.9917,53.0875,52.0269,52.0542,25650800],["2018-02-09",52.7109,52.8699,51.0864,52.386,29491600],["2018-02-12",53.264,53.658,52.4275,52.8285,19340400],["2018-02-13",52.6073,53.0566,52.3515,52.7455,11926600],["2018-02-14",52.393,52.9944,51.9644,52.8561,17188400],["2018-02-15",52.9667,53.022,52.1579,52.6833,14432400],["2018-02-16",52.6418,53.3124,52.4344,52.9114,13722400],["2018-02-20",52.863,53.5543,52.1648,52.3653,13387300],["2018-02-21",52.4137,52.8423,51.757,51.7708,11715000],["2018-02-22",52.0542,53.1188,51.9782,52.4413,14020200],["2018-02-23",52.6003,53.658,52.5036,53.5958,13378800],["2018-02-26",53.741,54.5636,53.6165,54.5014,16940400],["2018-02-27",54.612,55.2134,53.5751,53.5751,14629500],["2018-02-28",54.0313,54.0935,52.3307,52.3584,17087800],["2018-03-01",52.2132,53.0082,51.75,51.9851,15696700],["2018-03-02",51.7708,52.4483,51.4874,52.227,15630300],["2018-03-05",52.0058,52.9252,51.9298,52.7248,14891000],["2018-03-06",53.0013,53.2156,52.4413,52.6626,10754300],["2018-03-07",51.8468,52.0127,50.8514,51.3353,27255500],["2018-03-08",51.5012,51.6878,50.9413,51.2385,19299800],["2018-03-09",51.7224,51.8883,51.3007,51.5427,19714100],["2018-03-12",51.757,52.2478,51.6325,52.0128,14226700],["2018-03-13",52.075,52.4137,51.3284,51.5219,13739700],["2018-03-14",51.598,51.7017,50.8306,50.879,14820700],["2018-03-15",51.3975,51.8468,51.2247,51.4459,15640600],["2018-03-16",51.4044,51.9298,51.4044,51.9298,32109700],["2018-03-19",51.8468,51.8537,51.0588,51.2592,12744800],["2018-03-20",51.3076,51.6394,51.121,51.1486,13003200],["2018-03-21",51.3145,52.2893,51.1417,51.8745,15418500],["2018-03-22",51.4459,51.6394,50.7338,50.8099,17737000],["2018-03-23",51.0242,51.3007,50.2361,50.3882,20157300],["2018-03-26",50.9136,51.2592,50.2914,51.1555,15032700],["2018-03-27",51.1555,51.7708,50.6578,50.9482,15821900],["2018-03-28",50.9758,51.1624,50.3122,50.3329,18163900],["2018-03-29",50.6924,51.7708,50.644,51.5772,14882900],["2018-04-02",51.3422,51.4321,49.8836,50.6163,17891100],["2018-04-03",50.7753,51.9436,50.5334,51.8606,15999200],["2018-04-04",51.1901,51.8883,50.7684,51.757,13122200],["2018-04-05",51.8883,52.7593,51.8607,52.5519,14200000],["2018-04-06",52.2892,52.6211,51.3076,51.757,14299600],["2018-04-09",51.9989,52.3929,51.7086,51.757,11103100],["2018-04-10",52.5934,53.7617,52.5796,53.2778,19006100],["2018-04-11",53.3055,53.9484,53.0566,53.5267,13734000],["2018-04-12",53.8239,54.0175,53.2363,53.3815,13270400],["2018-04-13",53.7824,54.052,53.6442,53.8101,10925000],["2018-04-16",54.0036,54.6673,53.7202,54.294,10743600],["2018-04-17",54.294,54.4461,53.9484,54.1488,10478100],["2018-04-18",54.6396,55.1374,54.5705,54.7641,12061400],["2018-04-19",54.8332,55.1789,54.4807,54.9023,11291500],["2018-04-20",54.8332,54.8885,54.1488,54.612,12072200],["2018-04-23",54.5567,55.0268,54.4392,55.006,11729800],["2018-04-24",55.165,55.2549,53.9,54.1627,14102000],["2018-04-25",54.059,55.0406,53.5682,54.9576,13867500],["2018-04-26",55.0268,55.9254,54.9784,55.8978,14554400],["2018-04-27",53.1949,54.3701,52.8699,53.7755,16346800],["2018-04-30",53.8585,54.3078,53.741,53.7479,15028800],["2018-05-01",53.4091,53.4091,52.5243,53.1948,16231000],["2018-05-02",52.8492,53.3884,52.7455,53.0912,13883700],["2018-05-03",52.8077,52.9598,52.1233,52.9114,12243100],["2018-05-04",52.628,53.3815,52.4967,53.1603,9887200],["2018-05-07",53.741,54.6673,53.5059,53.741,15071500],["2018-05-08",53.7825,54.0313,52.7939,53.9829,17430400],["2018-05-09",54.5982,55.4692,54.5774,55.2549,17142100],["2018-05-10",55.7457,56.5407,55.6489,56.4923,17710300],["2018-05-11",56.6878,57.2395,56.4993,56.7577,14751000],["2018-05-14",57.0509,57.4839,56.9881,57.1417,11852100],["2018-05-15",57.1557,57.2814,56.8415,57.1138,12595700],["2018-05-16",57.0928,57.2954,56.6808,57.2744,9570000],["2018-05-17",57.4001,57.456,56.8694,57.1766,11224100],["2018-05-18",56.9462,57.1208,56.7437,56.7716,10030900],["2018-05-21",57.0719,57.5048,56.9252,57.456,8822400],["2018-05-22",57.5677,57.7143,56.8065,57.009,10753400],["2018-05-23",56.5272,57.421,56.2619,57.3652,15140900],["2018-05-24",56.8066,56.8135,55.8289,56.0524,13360500],["2018-05-25",55.3611,55.396,54.5301,54.963,14562000],["2018-05-29",54.572,54.977,54.139,54.7605,14644800],["2018-05-30",55.3401,57.023,55.3192,56.9113,16627500],["2018-05-31",56.4295,56.9462,56.3457,56.7297,15803100],["2018-06-01",57.1697,57.5048,56.9462,57.1417,9906100],["2018-06-04",57.2953,57.6305,56.4295,56.5412,10954700],["2018-06-05",56.2758,57.016,56.1501,56.3387,12059300],["2018-06-06",56.8973,57.3233,56.4714,57.3023,11603300],["2018-06-07",57.7702,58.1612,57.6515,57.8749,13502500],["2018-06-08",58.0355,58.4196,57.6096,58.3777,14350400],["2018-06-11",58.4615,58.5104,57.9098,58.0285,10831600],["2018-06-12",58.0355,58.4825,57.4839,57.5537,12351800],["2018-06-13",57.5677,57.6794,56.8903,56.9183,12049300],["2018-06-14",57.2185,57.4699,56.9113,57.1836,11477300],["2018-06-15",57.0649,57.1347,56.22,56.3247,23797500],["2018-06-18",56.1431,56.8275,56.0733,56.4364,9192600],["2018-06-19",55.787,56.5342,55.6613,56.3526,8759700],["2018-06-20",56.4574,56.6529,56.0524,56.1781,8917700],["2018-06-21",55.8778,56.1292,55.396,55.6474,10990700],["2018-06-22",56.6739,57.2185,56.5063,56.8275,16012200],["2018-06-25",56.4085,56.7297,55.375,55.6823,10557200],["2018-06-26",55.9686,56.5691,55.8429,56.3107,10382800],["2018-06-27",56.604,57.5956,56.604,57.0579,12725900],["2018-06-28",57.0719,57.3093,56.5831,57.2395,9390700],["2018-06-29",57.5747,58.3358,57.4629,57.7702,17323200],["2018-07-02",57.1836,57.3512,56.7856,57.0928,9998300],["2018-07-03",57.6654,58.273,57.3163,57.428,7197300],["2018-07-05",57.6724,57.7981,57.2954,57.4769,9035700],["2018-07-06",57.2325,57.7492,57.023,57.4909,7637100],["2018-07-09",57.8261,58.0495,57.6515,57.8889,7158600],["2018-07-10",58.4475,58.7408,58.3149,58.4196,8806200],["2018-07-11",57.9797,58.3288,57.2814,57.6724,10405300],["2018-07-12",57.9657,58.1263,57.4769,57.7423,9762200],["2018-07-13",57.7353,58.4825,57.6515,58.1752,8720000],["2018-07-16",57.6235,57.8121,57.2604,57.6026,8306900],["2018-07-17",57.442,57.7842,57.2884,57.4769,7373300],["2018-07-18",57.1208,57.4839,56.9043,57.4141,8711900],["2018-07-19",57.4001,57.6934,57.0649,57.2674,8659100],["2018-07-20",57.0649,57.2116,56.7367,56.8415,9196300],["2018-07-23",57.2255,57.2604,56.6878,56.8415,8425900],["2018-07-24",56.9252,57.9727,56.8973,57.9657,11121000],["2018-07-25",57.9657,58.4755,57.6166,58.3707,9523600],["2018-07-26",58.5383,58.9364,58.2171,58.8246,13210100],["2018-07-27",56.5412,57.5258,56.4295,57.2046,18220800],["2018-07-30",57.3512,57.3512,56.3596,57.0789,11282800],["2018-07-31",57.009,57.3652,56.8694,56.9183,11716800],["2018-08-01",56.4853,56.5133,56.0175,56.1362,8936300],["2018-08-02",55.787,56.0454,55.4798,55.801,8364300],["2018-08-03",55.8429,56.0733,55.6055,56.0035,7811100],["2018-08-06",56.0384,56.1641,55.6823,55.9896,10041800],["2018-08-07",56.4993,56.9741,56.0803,56.7507,10698100],["2018-08-08",56.5761,56.7227,56.1082,56.3736,7275000],["2018-08-09",56.3736,56.4993,55.9406,56.0873,9828500],["2018-08-10",56.0943,56.1014,55.6358,56.0308,12954300],["2018-08-13",56.052,56.2637,55.3324,55.4241,10308500],["2018-08-14",55.7275,55.7839,55.0855,55.2477,8005900],["2018-08-15",54.8738,54.9585,53.9778,54.2812,16307800],["2018-08-16",54.5211,55.0996,54.4646,55.029,11519900],["2018-08-17",55.2689,55.3747,54.888,55.2125,10178400],["2018-08-20",55.2125,55.7345,55.149,55.6005,8152100],["2018-08-21",55.7698,56.1437,55.5017,55.6146,9192200],["2018-08-22",55.8121,56.4753,55.7486,56.4118,10098200],["2018-08-23",56.1296,56.179,55.664,55.791,7203900],["2018-08-24",56.1014,56.4753,56.0309,56.172,6545200],["2018-08-27",56.3766,56.7716,56.3413,56.7223,6671900],["2018-08-28",56.8492,57.0186,56.5812,56.6376,8823400],["2018-08-29",56.7505,57.1738,56.5106,57.0468,8004800],["2018-08-30",56.7575,56.9903,56.5247,56.7998,7450900],["2018-08-31",56.6094,56.7646,56.2778,56.56,10700000],["2018-09-04",56.7293,56.9268,56.306,56.6446,8855000],["2018-09-05",56.3695,57.4489,56.1578,57.3995,13878400],["2018-09-06",57.2231,57.5971,56.6799,56.7646,13320600],["2018-09-07",56.5459,57.8017,56.3131,57.7311,16417800],["2018-09-10",58.0204,58.3731,57.6112,57.6465,10817900],["2018-09-11",57.8228,58.6906,57.59,58.4578,11891900],["2018-09-12",58.7329,59.1068,58.4648,58.6483,11556300],["2018-09-13",58.6624,58.7329,57.8581,58.0768,11162700],["2018-09-14",58.1474,58.6624,58.0415,58.5001,9442600],["2018-09-17",58.5565,58.9869,58.5495,58.8458,8403300],["2018-09-18",59.1915,59.3537,58.874,59.001,9219900],["2018-09-19",59.008,59.8053,59.008,59.7065,10413600],["2018-09-20",59.8688,60.2074,59.643,59.8405,11198200],["2018-09-21",59.9746,60.2709,59.6289,60.0875,26639400],["2018-09-24",60.5249,61.442,60.4755,61.0963,13549500],["2018-09-25",61.3997,61.6325,60.9341,61.0258,12200700],["2018-09-26",60.6872,61.0258,60.4543,60.5178,10275500],["2018-09-27",60.7365,60.9411,60.3838,60.5108,7895400],["2018-09-28",60.1439,60.6237,59.9605,59.9817,9884900],["2018-10-01",60.2144,60.6942,60.151,60.539,8566900],["2018-10-02",60.532,61.1457,60.405,60.9976,8453100],["2018-10-03",61.0329,61.301,60.659,60.7789,10206700],["2018-10-04",60.3203,60.7295,60.1439,60.3767,10204600],["2018-10-05",60.1862,60.4614,59.9182,60.2074,9217400],["2018-10-08",59.8194,60.8918,59.7206,60.7648,13242400],["2018-10-09",60.9411,61.2939,60.4896,61.0329,10177900],["2018-10-10",61.1881,61.2516,59.6148,59.6289,16573400],["2018-10-11",59.2197,59.382,57.2655,57.5688,20320100],["2018-10-12",57.9428,58.0204,56.6305,57.4136,15216300],["2018-10-15",57.4136,57.6676,57.0185,57.0185,10558800],["2018-10-16",56.7999,57.336,56.4471,57.2866,9781800],["2018-10-17",57.1032,57.5124,56.6799,57.4983,12247700],["2018-10-18",57.2866,58.1826,57.2866,57.7452,17448600],["2018-10-19",57.6112,58.1756,57.5054,57.8299,12098700],["2018-10-22",57.851,57.978,56.8916,57.2514,9474100],["2018-10-23",56.4824,56.7646,55.537,56.3272,15465100],["2018-10-24",56.5317,56.6235,54.7116,54.7609,16085700],["2018-10-25",55.3747,55.7698,54.8456,55.2477,12315500],["2018-10-26",54.9373,55.3183,54.2953,54.6975,18160100],["2018-10-29",55.0784,55.3324,53.7733,54.3588,15707000],["2018-10-30",54.761,55.7557,54.6199,55.5793,17758200],["2018-10-31",55.9744,56.687,55.664,56.2143,16629100],["2018-11-01",56.3201,56.9692,55.9462,56.9127,14159300],["2018-11-02",57.6817,58.1685,56.6023,57.8158,19350400],["2018-11-05",58.2038,58.4648,57.456,57.5971,15815000],["2018-11-06",57.6676,57.9216,57.3925,57.844,9063200],["2018-11-07",57.9992,58.6553,57.6112,58.5777,12699800],["2018-11-08",58.6483,59.0857,57.5265,57.6465,16865500],["2018-11-09",57.1975,58.0099,56.7913,57.6322,15070100],["2018-11-12",58.1952,58.2451,56.8198,56.8911,11906600],["2018-11-13",56.8697,56.9053,55.3303,55.5869,15530200],["2018-11-14",56.1998,56.3637,54.6961,55.1522,18552100],["2018-11-15",54.639,55.7223,54.0974,55.7223,18976000],["2018-11-16",55.8506,56.4349,55.6582,56.271,13704900],["2018-11-19",55.9147,56.5561,55.8933,56.4563,9430800],["2018-11-20",55.8862,56.2283,54.4253,54.8529,15533700],["2018-11-21",55.1807,55.8577,55.0595,55.2733,9685300],["2018-11-23",54.1972,54.3041,53.2351,53.7981,10875400],["2018-11-26",54.3326,55.1023,54.2471,54.86,13741100],["2018-11-27",54.5678,55.1949,54.4466,54.9099,10344500],["2018-11-28",54.9027,55.9076,54.7602,55.9076,11482100],["2018-11-29",55.7437,56.6772,55.7223,56.3423,10255200],["2018-11-30",55.9076,56.7271,55.8149,56.6559,14040100],["2018-12-03",57.1832,58.0526,57.1119,57.8816,19415100],["2018-12-04",57.9956,58.4018,56.549,56.606,18540700],["2018-12-06",55.5869,55.9005,54.8172,55.8648,23218100],["2018-12-07",56.5775,57.2687,55.1094,55.3303,16224700],["2018-12-10",55.4871,55.4871,53.3064,54.5464,17946200],["2018-12-11",55.3731,55.4444,53.9335,54.6462,15742400],["2018-12-12",55.6154,55.7294,54.1758,54.1758,14559800],["2018-12-13",54.183,55.031,54.1259,54.86,13749700],["2018-12-14",54.6747,54.7816,53.5131,53.8623,12669300],["2018-12-17",53.6342,53.8765,52.3657,52.7648,15464100],["2018-12-18",52.4726,52.6365,51.0402,51.311,18681200],["2018-12-19",51.6317,52.216,50.0995,50.4415,21679600],["2018-12-20",49.9498,50.356,48.496,48.9093,28723700],["2018-12-21",48.5601,50.1494,48.2252,48.5459,47287300],["2018-12-24",47.6551,48.1254,46.636,46.6859,14262800],["2018-12-26",47.1633,48.9307,46.073,48.9165,24887700],["2018-12-27",48.2751,49.1303,47.0921,49.1303,22077000],["2018-12-28",49.3013,49.5864,48.3321,48.5815,19710600],["2018-12-31",48.6884,49.2799,48.2181,48.5958,15807000],["2019-01-02",47.9971,49.793,47.933,49.6647,16727200],["2019-01-03",49.8857,50.0638,48.7169,48.9022,13866100],["2019-01-04",49.6291,50.7907,49.4296,50.7052,16043600],["2019-01-07",50.7765,51.3822,50.413,50.9689,10844200],["2019-01-08",51.6958,51.7314,51.2682,51.3395,11439000],["2019-01-09",51.7386,51.7386,51.0616,51.6103,13473500],["2019-01-10",51.3609,51.368,50.6838,51.3466,13151100],["2019-01-11",51.2041,51.2326,50.6482,51.1114,9790100],["2019-01-14",50.748,51.1542,50.6838,51.0473,11012400],["2019-01-15",51.2753,51.5675,50.8264,51.0758,10298300],["2019-01-16",50.8976,51.5818,50.8192,51.0544,12595600],["2019-01-17",50.7337,51.5533,50.5271,51.4036,10141700],["2019-01-18",52.216,52.2303,51.4036,52.0165,15759200],["2019-01-22",51.5889,51.817,51.0829,51.2326,15035600],["2019-01-23",51.3181,51.5248,50.5484,50.8121,13187200],["2019-01-24",50.6696,51.2896,50.3418,50.8834,11272500],["2019-01-25",51.3608,51.5034,50.9831,51.1114,8996200],["2019-01-28",50.6126,50.7979,50.1494,50.7694,13678400],["2019-01-29",51.0972,51.4464,50.9404,50.9618,10513200],["2019-01-30",51.1471,51.7172,50.9618,51.5177,11524700],["2019-01-31",51.5176,52.3728,51.3252,52.2232,19876700],["2019-02-01",53.3919,54.5108,52.9643,54.1046,22968700],["2019-02-04",53.9906,53.9906,53.0214,53.3207,15483800],["2019-02-05",53.5772,53.905,53.4561,53.8694,12786700],["2019-02-06",53.8623,53.9977,53.5416,53.6342,10866900],["2019-02-07",53.4133,53.5843,52.665,53.2209,14418900],["2019-02-08",53.1488,53.3722,52.4066,53.3074,11959500],["2019-02-11",53.2353,53.4803,52.8894,53.3938,10434800],["2019-02-12",54.1,54.3666,53.9126,54.3306,12599200],["2019-02-13",54.4602,55.152,54.4098,54.943,13214600],["2019-02-14",54.9502,55.2313,54.5539,54.9574,12772900],["2019-02-15",55.4402,56.0311,55.3033,55.9951,14330300],["2019-02-19",55.887,56.5499,55.8077,56.3698,13551500],["2019-02-20",56.4202,56.7877,56.204,56.5859,12633100],["2019-02-21",56.3553,56.6796,55.923,56.0743,10266000],["2019-02-22",56.7156,56.8886,55.9302,56.5067,9519300],["2019-02-25",56.5139,56.8165,56.3481,56.5643,9274400],["2019-02-26",56.694,57.0182,56.485,56.6796,10990600],["2019-02-27",56.8381,57.465,56.6796,57.2632,12398200],["2019-02-28",57.2488,57.465,56.7156,56.9462,14597900],["2019-03-01",57.1984,57.6451,56.9462,57.6451,15419400],["2019-03-04",57.8181,58.0414,56.9318,57.8685,18089900],["2019-03-05",57.7316,57.9334,57.465,57.782,13745500],["2019-03-06",56.8165,57.1984,56.1031,57.1263,18633600],["2019-03-07",57.3209,57.8325,57.1552,57.7604,16541700],["2019-03-08",56.8453,57.1552,56.3842,56.9318,16211300],["2019-03-11",57.6307,57.8541,57.3929,57.4866,11060900],["2019-03-12",57.7244,58.0631,57.5659,57.6451,11320000],["2019-03-13",58.0703,58.1928,57.7893,58.1567,10260200],["2019-03-14",58.2216,58.3009,57.8974,57.9622,9976700],["2019-03-15",57.7748,58.0415,57.7172,57.7532,25316400],["2019-03-18",57.9622,58.5458,57.9622,58.4234,9840600],["2019-03-19",58.7836,59.0863,58.1063,58.272,13936500],["2019-03-20",58.1856,59.0286,58.0487,58.5963,13133600],["2019-03-21",58.2288,59.007,58.2216,58.935,10117000],["2019-03-22",58.5314,58.6828,57.8613,57.991,12497700],["2019-03-25",57.6451,57.9622,57.3497,57.5875,11320400],["2019-03-26",57.8829,58.5603,57.7749,58.3369,9472800],["2019-03-27",58.3441,58.5891,57.5154,57.8901,7258700],["2019-03-28",57.6668,58.2144,57.6596,58.1784,7412300],["2019-03-29",58.6035,58.7116,57.991,58.2216,10889200],["2019-04-01",58.5314,58.9278,58.4234,58.8917,10816400],["2019-04-02",58.9061,59.0502,58.445,58.6395,7646000],["2019-04-03",58.9206,58.9206,58.0847,58.2937,8562900],["2019-04-04",58.4522,59.1439,58.2,59.1223,9360600],["2019-04-05",59.1944,59.4682,59.0502,59.4393,10059100],["2019-04-08",59.569,59.9509,59.5114,59.8068,9108200],["2019-04-09",59.4609,59.5042,58.8989,59.0358,8561600],["2019-04-10",59.0286,59.1439,58.6611,58.7692,10324300],["2019-04-11",58.7548,59.1367,58.3801,59.0502,9115100],["2019-04-12",59.6699,59.6699,58.0631,58.3081,16638700],["2019-04-15",58.2864,58.4089,58.0198,58.1135,8536100],["2019-04-16",58.2288,58.6179,58.1423,58.5098,7005700],["2019-04-17",58.762,58.8701,58.4234,58.6755,8311400],["2019-04-18",58.7692,58.9638,58.4161,58.4594,9493900],["2019-04-22",58.9926,59.9654,58.8269,59.7348,10770600],["2019-04-23",59.9438,60.1599,59.5763,60.0807,10595100],["2019-04-24",59.814,59.8645,58.8917,58.9133,11684000],["2019-04-25",58.8341,59.6916,58.654,59.2448,11135000],["2019-04-26",57.8397,58.0991,57.3281,57.9982,18053500],["2019-04-29",57.7316,57.919,57.4002,57.6235,10023700],["2019-04-30",57.9118,58.027,57.5947,57.8469,13721500],["2019-05-01",57.6019,57.8325,56.6508,56.6868,13909800],["2019-05-02",56.4058,56.5643,55.6564,55.6924,15360400],["2019-05-03",56.0527,56.3553,55.8005,55.8221,12180700],["2019-05-06",55.4258,55.959,55.2745,55.5771,13367100],["2019-05-07",55.1232,55.3321,54.5972,55.2817,13498800],["2019-05-08",55.152,55.6924,55.0655,55.3682,11352900],["2019-05-09",55.0151,55.397,54.7341,55.3177,13221600],["2019-05-10",55.5218,55.9664,54.7857,55.7987,11056000],["2019-05-13",55.1355,55.5582,54.9242,55.1792,12176100],["2019-05-14",55.4853,55.9737,55.2157,55.2521,10548400],["2019-05-15",55.0772,55.7915,54.8148,55.6603,8918000],["2019-05-16",55.6821,56.083,55.5509,55.653,8105200],["2019-05-17",55.1355,55.6093,55.0918,55.325,9279400],["2019-05-20",55.4271,55.653,55.1501,55.3177,7154300],["2019-05-21",55.5874,55.7259,55.3396,55.5728,8489900],["2019-05-22",55.4052,55.5509,54.946,55.0699,7858300],["2019-05-23",54.4941,54.516,53.2333,53.7799,14657200],["2019-05-24",54.035,54.1152,53.5248,54.0058,7056400],["2019-05-28",54.1079,54.1152,52.8324,52.9199,14912900],["2019-05-29",52.3952,52.7887,52.1984,52.5919,13645200],["2019-05-30",52.4899,52.57,52.1327,52.4534,9362100],["2019-05-31",51.885,52.1474,51.4768,51.5789,13983300],["2019-06-03",51.8121,52.4826,51.7246,52.3878,11831000],["2019-06-04",52.8033,53.6852,52.5992,53.6341,10423000],["2019-06-05",53.6706,53.6706,52.898,53.1896,10617800],["2019-06-06",53.7216,54.3848,53.6342,54.1589,11738900],["2019-06-07",54.3047,54.6326,54.2463,54.3557,9095500],["2019-06-10",54.8003,54.9023,54.2609,54.5962,7760400],["2019-06-11",55.0335,55.2521,54.5306,54.5452,9415100],["2019-06-12",54.2828,54.3775,53.7945,53.9548,7920800],["2019-06-13",54.4431,54.7857,54.2099,54.4286,8986400],["2019-06-14",54.4285,54.5233,54.1006,54.188,8575900],["2019-06-17",54.0496,54.8003,53.9621,54.7274,9355700],["2019-06-18",54.9679,55.551,54.9169,55.2011,10091500],["2019-06-19",54.9533,55.2813,54.7857,54.895,9757400],["2019-06-20",55.5655,56.0976,55.4489,55.8352,16229700],["2019-06-21",56.2215,56.6733,56.0247,56.6223,23108100],["2019-06-24",56.5057,56.6733,55.9809,56.083,10011800],["2019-06-25",56.1777,56.2798,55.5291,55.5874,9740000],["2019-06-26",55.8862,56.2142,55.7332,55.8279,11365500],["2019-06-27",55.8206,55.9372,55.2157,55.2594,8147800],["2019-06-28",55.5291,55.9227,55.3469,55.8498,14781300],["2019-07-01",56.2142,56.7972,55.602,55.7987,11437900],["2019-07-02",55.4926,55.5874,54.9606,55.1865,10475400],["2019-07-03",55.2594,55.755,55.1209,55.7113,5246100],["2019-07-05",55.5291,55.6457,55.0918,55.4854,6880800],["2019-07-08",55.4926,55.9008,55.3323,55.7405,7876100],["2019-07-09",55.7186,55.9518,55.1938,55.704,7863000],["2019-07-10",55.9737,56.5786,55.9299,56.4911,8077400],["2019-07-11",56.4182,56.564,56.1559,56.5349,6404000],["2019-07-12",56.6661,56.7608,56.4839,56.5786,6139000],["2019-07-15",56.5786,56.6588,56.0393,56.1777,7116400],["2019-07-16",56.0611,56.1705,55.2376,55.3396,10197400],["2019-07-17",55.2011,55.3614,54.9169,55.0116,7419300],["2019-07-18",54.6836,54.8586,54.0641,54.5452,11424500],["2019-07-19",54.5889,54.844,54.3265,54.6545,11243100],["2019-07-22",54.8367,54.8804,54.2974,54.7128,8368800],["2019-07-23",54.7711,55.223,54.4796,54.9315,8551200],["2019-07-24",54.946,55.427,54.5525,54.9242,8260200],["2019-07-25",55.2303,55.2303,54.516,54.6108,9083900],["2019-07-26",54.567,54.7201,54.3703,54.5233,7677300],["2019-07-29",54.5743,54.9387,54.4431,54.9096,7091900],["2019-07-30",54.7055,55.0699,54.5816,54.9169,6961200],["2019-07-31",54.6909,55.1428,54.1224,54.1953,13104600],["2019-08-01",53.7435,54.1297,52.6721,52.8106,17132800],["2019-08-02",52.9199,53.3936,51.8777,52.2931,21376700],["2019-08-05",51.5861,51.6882,50.7334,51.2217,19080900],["2019-08-06",51.229,51.7538,51.2217,51.7173,12282400],["2019-08-07",50.9156,51.659,50.5804,51.3821,15231100],["2019-08-08",51.6372,52.7741,51.4695,52.7523,14304100],["2019-08-09",52.57,52.6575,51.3602,51.6299,13686600],["2019-08-12",51.6963,51.7701,51.1576,51.379,9542600],["2019-08-13",51.1133,52.1095,50.8551,52.0136,12403300],["2019-08-14",50.9658,50.9805,49.918,49.918,18114400],["2019-08-15",49.7778,49.8515,49.0915,49.6228,12874400],["2019-08-16",50.0139,50.5157,49.6376,50.3976,12649000],["2019-08-19",50.892,51.3937,50.8108,51.2462,10032800],["2019-08-20",51.1355,51.1355,50.7001,50.9363,9743500],["2019-08-21",51.6225,51.6373,51.1872,51.4454,10134200],["2019-08-22",51.5856,51.6225,51.0986,51.3347,8972000],["2019-08-23",50.7813,51.3052,49.4605,49.7999,15371900],["2019-08-26",50.2648,50.3681,49.8294,50.0656,7343900],["2019-08-27",50.2722,50.5009,49.4162,49.5786,9490900],["2019-08-28",49.8294,50.1615,49.5564,49.9401,9647400],["2019-08-29",50.3976,50.6706,50.2426,50.4935,9004100],["2019-08-30",50.6263,50.9732,50.2205,50.5304,9180800],["2019-09-03",50.0951,50.678,49.9032,50.5895,9849700],["2019-09-04",51.2831,51.3642,50.9805,51.1281,6959200],["2019-09-05",51.5339,52.0578,51.4306,51.8512,9901500],["2019-09-06",51.9103,52.353,51.7406,52.3382,10418500],["2019-09-09",52.508,53.1794,52.3751,52.7515,12840200],["2019-09-10",53.2311,53.755,52.8474,53.1794,13810800],["2019-09-11",53.7033,53.7476,52.7957,53.0761,10525700],["2019-09-12",52.3751,53.2458,52.1685,53.113,9100700],["2019-09-13",53.3196,53.6591,53.172,53.6,7337200],["2019-09-16",55.3709,55.4742,54.3084,54.4043,19830200],["2019-09-17",54.4707,54.6626,53.5926,53.9911,14452200],["2019-09-18",53.6074,53.8435,53.3713,53.7328,7292200],["2019-09-19",53.8435,54.0059,53.268,53.3713,8050200],["2019-09-20",53.4893,53.4967,53.0245,53.1868,19736600],["2019-09-23",52.7736,53.3934,52.7293,53.2237,7495200],["2019-09-24",52.9876,53.0319,52.2571,52.4932,13307100],["2019-09-25",52.3751,52.7367,52.2571,52.6482,8035200],["2019-09-26",52.5522,52.6482,52.1538,52.3678,8420200],["2019-09-27",52.1685,52.8843,52.1169,52.7441,8224000],["2019-09-30",52.567,52.7219,52.08,52.1021,9768900],["2019-10-01",52.2645,52.3235,50.8477,50.8772,10279100],["2019-10-02",50.3755,50.6116,49.4457,49.549,14503700],["2019-10-03",49.4383,50.1762,48.9292,50.1615,10788400],["2019-10-04",50.2574,50.9658,50.0434,50.892,10534800],["2019-10-07",50.6927,50.9363,50.191,50.191,10993000],["2019-10-08",49.8368,50.1172,49.1727,49.217,9748700],["2019-10-09",49.6597,49.9549,49.5859,49.763,8580900],["2019-10-10",49.7556,50.4419,49.7187,50.3607,7100100],["2019-10-11",50.8994,51.2757,50.833,50.8994,10101900],["2019-10-14",50.619,51.1871,50.6116,51.0469,6234600],["2019-10-15",50.9584,51.652,50.9215,51.224,6645700],["2019-10-16",51.0691,51.3052,50.3312,50.3459,9765800],["2019-10-17",50.5304,50.8256,50.2353,50.2795,9757200],["2019-10-18",50.0803,50.2869,49.8885,49.8885,13472700],["2019-10-21",50.0434,50.7444,50.0434,50.7223,10199300],["2019-10-22",50.7518,51.4749,50.6559,50.9805,9536000],["2019-10-23",50.8846,51.4749,50.7518,51.4675,8641800],["2019-10-24",51.6225,51.6889,50.9289,50.9805,9003600],["2019-10-25",50.8404,51.2683,50.8404,51.0986,7607200],["2019-10-28",51.2536,51.4085,50.6042,50.6485,11209600],["2019-10-29",50.5304,50.9363,50.3533,50.5009,13894400],["2019-10-30",50.4493,50.4493,49.6376,49.9696,12840600],["2019-10-31",49.7778,49.9696,49.5417,49.859,16169100],["2019-11-01",50.464,51.3642,50.405,51.3569,14108700],["2019-11-04",51.7037,53.0319,51.6077,52.8843,15858200],["2019-11-05",53.1573,53.9542,53.0171,53.9321,14930400],["2019-11-06",53.6664,53.7697,52.5375,52.7515,13996500],["2019-11-07",53.1499,53.8878,53.1278,53.873,13073800],["2019-11-08",53.4772,53.6191,52.7678,52.8499,12106000],["2019-11-11",52.4318,52.7305,52.2525,52.5288,8674000],["2019-11-12",52.4766,52.5811,51.5132,51.8045,13918600],["2019-11-13",51.5431,51.6402,51.2294,51.3788,11773700],["2019-11-14",51.4236,51.5057,50.9158,51.1547,11279800],["2019-11-15",51.3116,51.7522,51.2817,51.67,11252800],["2019-11-18",51.3041,51.3937,51.0054,51.1697,10095600],["2019-11-19",51.0801,51.1995,50.6171,50.6469,12605500],["2019-11-20",50.5349,51.1846,50.2736,50.8038,16930700],["2019-11-21",50.7963,52.0882,50.7216,52.0285,14080900],["2019-11-22",52.0584,52.4094,51.7746,51.8045,12143600],["2019-11-25",51.8045,51.8567,51.3116,51.4609,10670000],["2019-11-26",51.4684,51.558,51.1099,51.334,15457000],["2019-11-27",51.3489,51.5953,51.0875,51.3041,8393900],["2019-11-29",51.0278,51.1771,50.7814,50.8784,7980800],["2019-12-02",51.1547,51.4385,51.0577,51.095,11116900],["2019-12-03",50.7814,50.968,50.4229,50.6917,12245800],["2019-12-04",50.968,51.3489,50.8859,51.2668,11049700],["2019-12-05",51.446,51.5057,50.9382,51.0875,13109000],["2019-12-06",51.3489,52.1778,51.3489,51.909,13710800],["2019-12-09",51.5879,52.2525,51.5431,52.021,12397700],["2019-12-10",52.021,52.387,51.3041,51.573,14281800],["2019-12-11",51.334,52.0957,51.2817,51.4983,13748400],["2019-12-12",51.4983,52.5587,51.4535,52.5288,17068500],["2019-12-13",52.6334,52.6782,51.6178,51.6999,12274500],["2019-12-16",52.0509,52.4616,52.0509,52.2749,15208700],["2019-12-17",52.26,52.5587,51.7596,52.0359,14450700],["2019-12-18",51.9986,52.4915,51.7372,52.1778,13652300],["2019-12-19",52.2675,52.3123,51.7074,51.8194,13273200],["2019-12-20",52.1704,52.4467,51.8194,52.2301,35092000],["2019-12-23",52.1704,52.499,51.9239,52.4915,14172500],["2019-12-24",52.5363,52.6483,52.2077,52.2899,3979400],["2019-12-26",52.4168,52.6483,52.2824,52.372,8840200],["2019-12-27",52.4243,52.5064,52.1853,52.1928,10516100],["2019-12-30",52.3421,52.6035,51.8269,51.8866,12689400],["2019-12-31",51.5431,52.1256,51.5356,52.1106,13151800],["2020-01-02",52.4542,53.0366,52.4542,52.947,12456400],["2020-01-03",53.2756,53.298,52.3944,52.5214,17386900],["2020-01-06",52.5139,53.2906,52.4467,52.9246,20081900],["2020-01-07",52.6483,52.6633,51.909,52.4915,17387700],["2020-01-08",52.3571,52.4915,51.6551,51.6999,15137700],["2020-01-09",51.6327,52.2002,51.2518,52.0957,14811800],["2020-01-10",52.2227,52.2451,51.6178,51.6327,11995600],["2020-01-13",51.6775,52.1778,51.6103,52.1256,9953900],["2020-01-14",51.8119,51.9613,51.446,51.6775,16261000],["2020-01-15",51.6775,51.9687,51.446,51.5953,11390300],["2020-01-16",51.7522,51.9613,51.3788,51.3937,13340300],["2020-01-17",51.3415,51.5879,50.9979,51.1996,18144100],["2020-01-21",51.0651,51.095,50.4154,50.4677,17982600],["2020-01-22",50.4528,50.5573,50.0346,50.1765,17033100],["2020-01-23",49.818,49.9823,49.3251,49.8628,19605900],["2020-01-24",49.691,49.7956,49.3177,49.5268,18238600],["2020-01-27",48.8546,49.0862,48.317,48.3468,21231000],["2020-01-28",48.6232,48.6904,48.2647,48.2796,19664700],["2020-01-29",48.5634,48.6381,47.7195,47.8764,14202800],["2020-01-30",47.6299,48.4514,47.3685,48.3842,18544700],["2020-01-31",47.1968,47.1968,46.1961,46.3903,34282900],["2020-02-03",45.8376,45.8675,45.0834,45.3522,27389300],["2020-02-04",45.8899,46.2334,44.7249,44.7847,31922100],["2020-02-05",45.3672,46.9952,45.2552,46.8458,32099200],["2020-02-06",46.9951,47.0549,46.1363,46.211,16055400],["2020-02-07",45.86,46.0467,45.5987,45.9049,15112500],["2020-02-10",45.814,45.8443,45.1625,45.4201,20934500],["2020-02-11",45.8897,46.1245,45.5791,45.8518,14908700],["2020-02-12",46.4654,46.6093,45.8746,46.4124,17862100],["2020-02-13",46.2533,46.526,45.8746,46.1548,16949400],["2020-02-14",46.3215,46.3291,45.6625,45.9427,10855300],["2020-02-18",45.564,45.7458,45.0337,45.3594,18948500],["2020-02-19",45.5337,45.92,45.3216,45.7079,12804900],["2020-02-20",45.6246,45.8594,45.2382,45.3443,14817200],["2020-02-21",45.0792,45.0792,44.5338,44.7913,20315700],["2020-02-24",43.6475,43.7838,42.693,42.693,32096600],["2020-02-25",42.9885,42.9885,40.8826,41.0568,36414500],["2020-02-26",41.3219,41.5265,40.0948,40.1554,29801000],["2020-02-27",39.1706,39.7236,37.7238,37.7389,48141300],["2020-02-28",36.9436,38.9661,36.3679,38.9661,62446700],["2020-03-02",39.8372,40.822,38.7313,40.8144,38127600],["2020-03-03",40.8674,41.0189,38.6176,38.86,50580700],["2020-03-04",39.5645,39.7539,38.7237,39.7085,24079600],["2020-03-05",38.1934,38.4055,37.1481,37.9586,40788200],["2020-03-06",36.9966,37.1254,35.7543,36.1255,55640500],["2020-03-09",31.5956,33.762,30.9062,31.7092,72896300],["2020-03-10",34.974,35.0422,31.3986,32.8833,60445900],["2020-03-11",32.1107,32.9364,31.6259,31.8001,51986100],["2020-03-12",30.2245,30.7926,28.0277,28.1641,65725300],["2020-03-13",30.3078,30.4063,26.5127,28.8761,79891500],["2020-03-16",26.0582,28.6943,25.1871,26.1264,48924700],["2020-03-17",26.6718,28.3156,25.9067,27.8838,41204400],["2020-03-18",26.1718,27.808,23.6569,25.0886,54036400],["2020-03-19",25.5507,26.4369,24.5053,26.0809,49412400],["2020-03-20",26.3915,26.6491,23.9069,24.8007,76534600],["2020-03-23",24.6417,24.7704,22.8085,23.8236,56952500],["2020-03-24",26.0733,27.399,25.2477,26.846,61835600],["2020-03-25",27.6565,29.2321,26.6491,28.2474,56607700],["2020-03-26",28.4065,29.9669,27.8156,29.4064,46722000],["2020-03-27",28.1262,28.5428,27.4217,27.9898,51558600],["2020-03-30",27.4444,28.8988,27.1642,28.4065,45835000],["2020-03-31",29.0428,29.8836,28.308,28.7625,41491600],["2020-04-01",27.9217,29.3155,27.5278,28.4292,36045900],["2020-04-02",29.3458,31.7849,28.7095,30.6032,62000200],["2020-04-03",31.3986,31.9516,29.1791,29.7018,48425700],["2020-04-06",30.2093,30.929,29.717,30.6563,41301900],["2020-04-07",32.497,32.8152,31.1789,31.2395,48921800],["2020-04-08",31.7774,33.3605,31.4138,33.2166,33355600],["2020-04-09",34.4362,35.3831,31.6183,32.6712,60107300],["2020-04-13",33.6711,33.8529,31.7925,32.391,29651900],["2020-04-14",32.5727,33.1409,31.7471,32.141,30769000],["2020-04-15",31.0577,31.1032,29.8306,30.6638,33125000],["2020-04-16",30.6638,30.6638,29.4897,29.6564,30934000],["2020-04-17",30.2093,32.8151,30.2017,32.7394,40829100],["2020-04-20",30.8684,32.3758,30.7093,31.1941,39260800],["2020-04-21",30.6032,31.9137,30.02,31.0274,44381600],["2020-04-22",32.2697,32.5197,31.7092,31.9137,27074200],["2020-04-23",32.6712,33.8302,32.4288,32.9136,35271000],["2020-04-24",33.6333,34.0044,32.6712,33.1257,28653800],["2020-04-27",33.0197,33.5727,31.9895,33.2848,28274400],["2020-04-28",33.6105,34.3832,33.4136,34.065,26545100],["2020-04-29",35.0422,36.0573,34.9665,35.9512,29502500],["2020-04-30",36.1179,36.1179,34.671,35.2013,37076300],["2020-05-01",34.565,35.1407,32.5727,32.6788,35399300],["2020-05-04",32.2016,34.0423,31.9819,33.9969,27465600],["2020-05-05",35.0422,35.7164,33.8302,33.959,29276200],["2020-05-06",34.0347,34.2923,33.2545,33.3227,22659000],["2020-05-07",34.0575,34.2923,33.3075,33.5121,22160300],["2020-05-08",34.3226,35.0119,34.0726,34.9816,19977400],["2020-05-11",34.9286,34.9968,34.4741,34.6483,22258000],["2020-05-12",35.073,35.2661,34.0692,34.0692,25439100],["2020-05-13",33.7757,33.8761,32.1232,32.3781,30827900],["2020-05-14",31.714,32.8568,31.0422,32.6638,24856500],["2020-05-15",32.7256,33.212,32.3163,32.4321,22445600],["2020-05-18",34.2854,35.1966,34.0228,35.0113,32026100],["2020-05-19",35.1734,36.0074,33.9224,33.9302,21771600],["2020-05-20",34.4553,35.1966,34.4167,35.0344,19352400],["2020-05-21",35.0885,35.3587,34.2777,34.4089,19130700],["2020-05-22",34.0151,34.4939,33.5518,34.4398,15406400],["2020-05-26",35.3201,35.7525,35.1116,35.4514,20356500],["2020-05-27",36.0305,36.4012,35.0653,35.7062,20788300],["2020-05-28",35.8529,35.8761,34.6946,34.7796,19698000],["2020-05-29",34.6097,35.2815,34.2622,35.1116,25874700],["2020-06-01",34.9958,35.8684,34.5943,35.7371,19031000],["2020-06-02",36.185,36.6406,36.1,36.5325,22319000],["2020-06-03",37.0653,38.1464,37.0267,38.0228,23418000],["2020-06-04",37.7448,37.9533,37.1888,37.9147,18731400],["2020-06-05",39.8838,41.2737,39.8452,40.988,41328900],["2020-06-08",42.2544,42.7486,41.2815,42.2699,33579400],["2020-06-09",40.8336,41.6753,40.5016,41.3278,27276900],["2020-06-10",41.3123,41.3123,39.073,39.1116,31156800],["2020-06-11",36.7024,37.7139,35.5981,35.6599,39183000],["2020-06-12",37.0962,37.544,35.4514,36.4244,30978100],["2020-06-15",35.019,36.88,34.5557,36.4012,27929300],["2020-06-16",38.2776,38.4166,36.4784,37.2197,26203400],["2020-06-17",37.0653,37.1657,35.9842,36.0074,19279400],["2020-06-18",35.6058,36.5479,35.3433,36.2313,21478700],["2020-06-19",37.2352,37.266,35.5054,35.5054,48899900],["2020-06-22",35.2815,35.8607,35.0576,35.8452,17565400],["2020-06-23",36.2159,36.463,35.907,36.0614,18916600],["2020-06-24",35.4514,35.49,34.1696,34.3626,27626900],["2020-06-25",34.0151,34.934,33.7371,34.88,19353600],["2020-06-26",34.656,34.7024,33.5904,33.6831,31518600],["2020-06-29",33.8298,34.4244,33.6213,34.2236,17052100],["2020-06-30",33.5364,34.7255,33.3279,34.5325,22153600],["2020-07-01",34.3549,35.0421,33.7217,33.7526,17290100],["2020-07-02",34.4553,34.8954,33.9224,34.0383,18216600],["2020-07-06",34.4939,34.8105,33.853,34.2777,22692000],["2020-07-07",33.8993,33.9765,33.2893,33.3896,17407600],["2020-07-08",33.3201,33.9225,33.0808,33.3124,18291400],["2020-07-09",33.1271,33.2815,31.8839,31.9379,25882000],["2020-07-10",31.7526,32.9804,31.7372,32.9341,18951000],["2020-07-13",33.1889,33.4283,32.6097,32.9418,20028300],["2020-07-14",32.8414,34.1232,32.6329,34.0306,21444100],["2020-07-15",34.7719,34.8182,34.1387,34.463,17332400],["2020-07-16",34.2159,34.602,33.8143,34.1927,14673700],["2020-07-17",34.2313,34.5093,33.5055,33.6059,17958900],["2020-07-20",33.3665,33.5981,32.8028,32.8182,18553900],["2020-07-21",33.3201,34.8954,33.2893,34.4784,28821800],["2020-07-22",34.0923,34.0923,33.49,33.6754,21345400],["2020-07-23",33.5132,33.8375,33.2198,33.7449,17934400],["2020-07-24",33.8839,34.3008,33.351,33.5364,16415300],["2020-07-27",33.3819,34.046,33.1812,34.0306,18547900],["2020-07-28",33.907,34.1696,33.5595,33.629,19190500],["2020-07-29",33.7526,34.046,33.4669,33.9997,14143200],["2020-07-30",33.3047,33.3433,32.3009,32.3317,29901100],["2020-07-31",31.7835,32.5634,31.5904,32.4939,32116200],["2020-08-03",32.4707,32.8182,32.0229,32.6252,23033600],["2020-08-04",32.6947,33.6676,32.6174,33.5672,17724000],["2020-08-05",34.0923,34.2159,33.6136,33.8607,17175100],["2020-08-06",33.5132,33.8993,33.3974,33.6985,14434900],["2020-08-07",33.3819,33.6059,33.0576,33.5441,18757900],["2020-08-10",33.9688,34.4398,33.6676,34.3703,24367800],["2020-08-11",35.1348,35.8452,34.5402,34.7255,28987500],["2020-08-12",35.009,35.387,34.3554,34.7177,22503200],["2020-08-13",34.2531,34.5444,33.7964,33.8672,17338700],["2020-08-14",33.5444,34.0799,33.3948,34.0169,13595700],["2020-08-17",33.9932,33.9932,33.442,33.5759,15554600],["2020-08-18",33.5365,34.009,33.3003,33.4105,13014000],["2020-08-19",33.3475,33.5916,32.9696,33.0404,14473100],["2020-08-20",32.8278,32.9853,32.5207,32.5365,15678500],["2020-08-21",32.5207,32.5522,32.0562,32.2924,25517700],["2020-08-24",32.505,33.4735,32.3554,33.2452,18208900],["2020-08-25",32.8042,33.1271,32.0483,32.19,31285600],["2020-08-26",32.001,32.1585,31.4971,31.505,26795000],["2020-08-27",31.4971,31.7333,30.9538,31.2923,32034300],["2020-08-28",31.3711,32.2215,31.3081,32.0404,33477100],["2020-08-31",32.001,32.064,31.4183,31.4498,25259600],["2020-09-01",31.3002,31.3002,30.749,31.0483,22464100],["2020-09-02",30.8908,31.2766,30.6703,30.8593,26413400],["2020-09-03",30.8671,31.5207,30.6152,30.7963,28817200],["2020-09-04",31.0719,31.3317,30.4341,30.7727,24632500],["2020-09-08",30.1191,30.4577,29.4104,30.064,38496400],["2020-09-09",30.1978,30.5837,29.8592,29.8829,25886100],["2020-09-10",30.1348,30.2136,29.0561,29.1348,34381200],["2020-09-11",29.2372,29.3789,28.7332,29.0561,26838600],["2020-09-14",29.0639,29.1427,28.7332,28.8671,26129900],["2020-09-15",28.9773,29.434,28.5127,28.56,23724200],["2020-09-16",28.7096,30.0403,28.56,29.7726,30890900],["2020-09-17",29.4104,29.9065,29.1112,29.7647,24696200],["2020-09-18",29.5521,29.7805,28.8986,29.2844,46853800],["2020-09-21",28.686,28.9064,28.0954,28.686,35351800],["2020-09-22",28.7096,29.0088,27.93,27.9773,27303200],["2020-09-23",28.0718,28.182,27.0481,27.0796,31251400],["2020-09-24",27.0875,27.4182,26.5835,27.0245,26796000],["2020-09-25",26.7725,27.5127,26.678,27.2765,23486000],["2020-09-28",27.6702,28.2686,27.6387,27.8041,23396500],["2020-09-29",27.56,27.6466,26.7647,26.993,20770500],["2020-09-30",27.2765,27.497,26.8749,27.0324,22223700],["2020-10-01",26.6072,26.8513,25.9379,26.0875,36890200],["2020-10-02",25.3945,26.2607,25.363,25.9693,32694300],["2020-10-05",26.2371,26.5757,26.119,26.5678,22965200],["2020-10-06",26.867,27.1032,26.2292,26.2922,26731800],["2020-10-07",26.4891,26.5678,26.1505,26.3788,23779300],["2020-10-08",26.678,27.8277,26.5835,27.7647,34413700],["2020-10-09",28.0954,28.308,27.2844,27.3552,29228600],["2020-10-12",27.1977,27.3473,26.9536,27.2686,17912800],["2020-10-13",27.3473,27.4576,26.8513,26.9458,20995100],["2020-10-14",26.8198,27.4261,26.7961,26.8906,17743000],["2020-10-15",26.5363,27.1347,26.1977,27.1269,23251600],["2020-10-16",27.0639,27.2765,26.678,26.8513,22627200],["2020-10-19",26.8513,27.0639,26.2922,26.3158,23645800],["2020-10-20",26.5048,26.7174,26.2449,26.5363,23040600],["2020-10-21",26.3867,26.4733,26.0953,26.1111,28619300],["2020-10-22",26.1268,27.5285,26.0008,27.4497,31831500],["2020-10-23",27.5363,27.6229,26.6623,26.8985,27429100],["2020-10-26",26.4654,26.5914,25.9457,26.2607,30888700],["2020-10-27",26.1032,26.1426,25.7489,25.8434,27100700],["2020-10-28",25.2764,25.4969,24.8197,24.8591,42136400],["2020-10-29",24.7331,26.0875,24.4969,25.9615,38622800],["2020-10-30",25.5205,26.0953,25.2055,25.6859,47885700],["2020-11-02",26.0953,27.1347,25.6465,26.7646,40130300],["2020-11-03",27.1584,27.1584,26.0875,26.3079,36773000],["2020-11-04",26.1977,26.8828,25.615,26.1662,35410100],["2020-11-05",26.2764,26.7095,26.0953,26.119,30824100],["2020-11-06",26.0638,26.5048,25.6859,25.8119,33985600],["2020-11-09",28.6781,29.9301,28.3946,29.0797,76879400],["2020-11-10",29.878,30.1845,29.0152,29.7248,49055400],["2020-11-11",29.9103,29.9345,29.1845,29.4184,34124500],["2020-11-12",28.9184,29.2652,28.12,28.4104,30933700],["2020-11-13",28.5474,29.2329,28.5313,29.0958,29241500],["2020-11-16",30.3135,30.7812,29.9184,30.7732,38596800],["2020-11-17",30.4909,31.2167,30.1442,31.1845,26521100],["2020-11-18",31.4667,31.5554,29.999,30.0071,31068000],["2020-11-19",29.7248,30.2409,29.4829,30.1603,26954400],["2020-11-20",30.12,30.1684,29.6603,29.7893,18351000],["2020-11-23",30.2409,31.7973,30.0635,31.7409,29367600],["2020-11-24",32.6683,33.9344,32.4344,33.8537,46979300],["2020-11-25",33.6037,33.636,32.7812,32.9102,28178200],["2020-11-27",32.8215,33.015,32.1522,32.4102,14971900],["2020-11-30",32.0957,32.1602,30.62,30.749,45614300],["2020-12-01",31.4183,31.9747,31.0232,31.0474,32472900],["2020-12-02",30.9587,32.5957,30.9183,32.2086,29369500],["2020-12-03",32.3134,32.7731,32.0393,32.4263,27038900],["2020-12-04",32.8779,33.6763,32.7812,33.6118,28723600],["2020-12-07",33.4021,33.4989,32.7973,32.9828,24899400],["2020-12-08",32.6844,34.3456,32.6118,34.0634,32573800],["2020-12-09",34.4424,35.265,34.1763,34.515,37824800],["2020-12-10",34.8376,35.8617,34.4827,35.4908,38058700],["2020-12-11",35.2408,35.4262,34.8456,35.3214,25478800],["2020-12-14",35.7569,35.8536,34.015,34.0473,30595000],["2020-12-15",34.2247,34.8537,33.9182,34.7085,27138400],["2020-12-16",35.2811,35.5714,34.644,35.2408,34273000],["2020-12-17",35.4827,35.515,34.9988,35.0634,21204600],["2020-12-18",34.894,35.3053,34.2085,34.4585,46596800],["2020-12-21",33.1521,33.9344,32.6844,33.8295,27869500],["2020-12-22",33.5312,33.7892,33.2489,33.257,21792900],["2020-12-23",33.4747,34.1844,33.4344,33.6844,19085900],["2020-12-24",33.5876,33.7489,33.3699,33.5473,8039000],["2020-12-28",33.6199,34.3134,33.4828,33.6602,23877500],["2020-12-29",33.9021,33.9666,33.2247,33.2812,20287700],["2020-12-30",33.3295,34.2085,33.2812,33.5473,23807300],["2020-12-31",33.4424,33.6118,33.0392,33.2408,22786500],["2021-01-04",33.4263,34.0715,33.0634,33.4666,27764700],["2021-01-05",33.7408,36.1278,33.7328,35.0795,44035100],["2021-01-06",35.8133,36.3698,35.2408,35.9746,36484800],["2021-01-07",36.2891,36.7488,35.9101,36.2569,29528100],["2021-01-08",36.4504,36.9504,36.2488,36.6601,28628200],["2021-01-11",36.3214,38.0149,36.0875,37.7729,38246200],["2021-01-12",38.2729,38.8455,37.8294,38.6116,36915100],["2021-01-13",39.1358,39.281,38.4584,39.0471,29000300],["2021-01-14",39.1116,41.1922,39.1116,40.5712,35474800],["2021-01-15",39.4422,39.5793,38.1358,38.6197,42411300],["2021-01-19",39.0713,39.8696,38.9906,39.3858,24932600],["2021-01-20",39.6035,40.1116,39.5068,39.9422,22342400],["2021-01-21",39.7809,39.8293,38.4503,38.7971,29044500],["2021-01-22",37.91,38.4181,37.6117,38.2487,23264800],["2021-01-25",37.8213,37.9423,37.2246,37.8213,26395800],["2021-01-26",38.1116,38.5955,36.9746,36.9907,23976800],["2021-01-27",36.2891,37.6278,35.9101,36.5714,32410300],["2021-01-28",37.0472,37.5713,36.8455,37.1439,24967200],["2021-01-29",36.7327,37.1278,35.894,36.1601,38961100],["2021-02-01",36.7568,36.7568,35.7166,36.2246,24412400],["2021-02-02",36.9423,37.8939,36.5149,36.7972,31940400],["2021-02-03",36.7972,38.4423,36.6278,38.2407,28459300],["2021-02-04",38.6116,39.0148,38.1036,38.9745,25280300],["2021-02-05",39.66,40.418,39.5471,40.2809,34980100],["2021-02-08",41.0631,42.2244,40.8938,42.0147,36998700],["2021-02-09",41.5555,41.7933,40.8174,41.5227,28977000],["2021-02-10",41.5227,42.1706,41.3258,41.9245,25723800],["2021-02-11",41.7359,41.7687,40.0054,40.8748,26972200],["2021-02-12",40.5385,41.5883,40.5221,41.4324,19756700],["2021-02-16",42.6134,43.0809,42.3346,42.679,28060100],["2021-02-17",42.9333,43.6878,42.4822,43.3433,25509700],["2021-02-18",43.3105,43.4171,42.5314,42.6626,20627600],["2021-02-19",42.7365,43.1055,42.5806,42.9497,22607200],["2021-02-22",43.1301,44.9508,43.1301,44.5325,36435100],["2021-02-23",45.0902,45.3198,44.0732,45.1476,33527900],["2021-02-24",45.2624,46.7468,45.0,46.5008,28728600],["2021-02-25",46.7304,46.9519,45.3936,45.7299,29670900],["2021-02-26",44.6227,45.1558,43.5648,44.5899,35291000],["2021-03-01",46.3122,47.2471,46.0333,46.2548,36998300],["2021-03-02",46.4598,46.714,45.9431,45.9841,30302600],["2021-03-03",46.2712,47.5341,45.8283,46.3532,35358900],["2021-03-04",46.8452,48.7725,46.8288,48.1492,52137500],["2021-03-05",49.0678,50.0683,48.4773,49.9699,51429800],["2021-03-08",50.503,50.5276,49.0596,49.9207,38154600],["2021-03-09",49.7075,50.3472,48.7725,49.1498,35645900],["2021-03-10",49.6337,50.7818,49.2318,50.6588,31579100],["2021-03-11",50.667,51.2985,50.2405,50.2816,24802600],["2021-03-12",50.4784,51.1509,50.4374,50.8228,20422700],["2021-03-15",50.4292,50.7326,49.1006,49.527,31243600],["2021-03-16",48.8299,48.9283,47.9278,48.4773,30624800],["2021-03-17",48.1328,48.9858,48.0754,48.6905,25575500],["2021-03-18",48.2312,48.3625,46.3532,46.591,38622800],["2021-03-19",46.509,47.1323,45.7709,46.3286,84439400],["2021-03-22",46.3368,46.632,45.8447,45.8529,29315100],["2021-03-23",45.0574,46.1645,44.6555,45.287,33493300],["2021-03-24",45.9923,46.9765,45.9923,46.2055,29781800],["2021-03-25",45.2788,46.3368,44.6965,46.0743,31495900],["2021-03-26",46.9929,47.3865,46.3532,47.3291,34226500],["2021-03-29",47.0257,47.4193,46.5336,47.0749,21144400],["2021-03-30",46.632,47.0421,46.3286,46.4926,20303400],["2021-03-31",46.2138,46.4434,45.7627,45.7873,23686500],["2021-04-01",46.1892,47.1159,46.0415,47.0667,23194500],["2021-04-05",46.9929,47.0093,46.0415,46.3368,23264800],["2021-04-06",46.6156,47.1897,46.1399,46.2055,18926300],["2021-04-07",46.2466,46.5582,46.1235,46.4106,22385000],["2021-04-08",45.8693,45.9923,45.369,45.9267,21999300],["2021-04-09",45.9267,46.2876,45.5413,45.8201,20020700],["2021-04-12",46.55,46.5746,45.3608,45.5167,20238800],["2021-04-13",45.3526,45.9103,45.1804,45.6889,19370600],["2021-04-14",46.263,47.5751,46.1317,47.0093,28051100],["2021-04-15",47.0913,47.0913,46.5664,46.7304,23250300],["2021-04-16",47.0421,47.3045,46.2876,46.468,22752000],["2021-04-19",46.5418,46.8617,45.8939,46.3204,21123300],["2021-04-20",46.3122,46.3122,44.9262,45.3444,21782100],["2021-04-21",44.6965,46.0333,44.5325,45.9267,16625600],["2021-04-22",45.9185,45.9185,45.123,45.328,21600100],["2021-04-23",45.328,45.8775,45.2542,45.5741,15337900],["2021-04-26",45.4921,46.1645,45.4674,45.6643,16083800],["2021-04-27",45.9349,46.4434,45.7709,46.263,19278600],["2021-04-28",46.673,47.9442,46.5746,47.6572,24729800],["2021-04-29",48.3215,48.7807,47.69,48.3379,27318400],["2021-04-30",47.8376,48.2969,46.878,46.9437,30518400],["2021-05-03",47.5505,48.3789,47.3537,48.2394,20509600],["2021-05-04",48.3871,48.7971,47.9852,48.5429,23522200],["2021-05-05",49.0186,50.0683,48.7151,50.0027,31526200],["2021-05-06",49.9125,50.5522,49.2318,50.4784,26836800],["2021-05-07",50.0847,51.2329,49.9043,51.2001,33610600],["2021-05-10",51.8644,52.5041,51.2821,51.3231,31956600],["2021-05-11",50.544,51.1673,49.527,49.6911,34563800],["2021-05-12",49.9324,51.3219,49.716,49.9573,34426500],["2021-05-13",49.092,50.2985,48.884,49.3416,24268200],["2021-05-14",49.8658,50.6563,49.8658,50.5647,20735400],["2021-05-17",50.3734,51.7962,50.2818,51.7463,25282500],["2021-05-18",51.5882,51.8378,50.2569,50.2818,25170800],["2021-05-19",49.1752,49.8075,48.6094,49.0753,28889800],["2021-05-20",49.0504,49.2168,48.4596,48.9588,20692500],["2021-05-21",49.4414,49.7826,48.9672,49.0254,20792700],["2021-05-24",49.1585,49.7576,48.834,49.5995,18400300],["2021-05-25",49.508,49.5413,48.3598,48.4762,25616100],["2021-05-26",48.4679,49.1918,48.1767,49.0421,21698700],["2021-05-27",49.2833,49.6744,48.2765,48.7259,33556000],["2021-05-28",48.8673,48.9255,48.3514,48.5678,19246800],["2021-06-01",49.4664,50.5065,49.4664,50.3068,28474200],["2021-06-02",50.5481,51.0141,50.0655,50.7062,22978300],["2021-06-03",50.3817,51.0973,50.2153,50.9059,20272800],["2021-06-04",51.1389,51.3386,50.5731,51.1305,20427800],["2021-06-07",51.0307,51.3635,50.7728,50.7977,15477900],["2021-06-08",51.1721,51.9876,50.4815,51.6963,28953400],["2021-06-09",52.1457,52.7697,51.7463,52.129,29133000],["2021-06-10",52.9278,53.2357,51.7962,52.2122,27488700],["2021-06-11",52.4286,52.5783,51.7047,51.7296,17631700],["2021-06-14",51.8378,52.2372,51.2304,51.6464,16997200],["2021-06-15",51.9876,53.5851,51.8794,53.5269,30717100],["2021-06-16",53.5186,53.918,52.8862,53.3355,24803200],["2021-06-17",53.1358,53.6351,50.9808,51.5799,28491800],["2021-06-18",50.7561,51.2137,50.1237,50.2569,39590700],["2021-06-21",50.6979,52.1706,50.6729,52.0791,33145400],["2021-06-22",52.2954,53.2606,51.7796,53.0776,25140400],["2021-06-23",53.2939,53.8348,52.9028,53.4687,20701600],["2021-06-24",53.3771,53.7183,53.0942,53.685,19568400],["2021-06-25",53.7599,54.0261,53.5519,53.8015,18438300],["2021-06-28",53.7183,53.7183,52.2122,52.4286,20570000],["2021-06-29",52.595,53.0609,52.0791,52.1041,19579300],["2021-06-30",52.1706,52.6116,51.9626,52.4868,17875500],["2021-07-01",53.5269,53.6018,52.2289,52.6366,22530300],["2021-07-02",52.4286,52.6865,51.9376,52.5617,14555300],["2021-07-06",52.2122,52.2205,50.6729,51.064,22110800],["2021-07-07",50.9059,51.4301,49.6079,50.2652,21671400],["2021-07-08",49.4664,50.5148,49.3499,50.0405,18935900],["2021-07-09",50.5065,51.1305,50.1237,50.9475,20086000],["2021-07-12",50.2735,51.1721,50.0572,50.8976,21809400],["2021-07-13",50.7561,51.1805,50.3484,50.6563,17147300],["2021-07-14",50.8976,51.3635,49.3915,49.533,21573600],["2021-07-15",49.2334,49.6744,48.9006,49.0504,15851100],["2021-07-16",49.2417,49.3083,47.5526,47.6941,27049500],["2021-07-19",46.2962,46.7622,45.4309,46.0549,37969100],["2021-07-20",46.1797,47.095,45.7887,46.5625,26756100],["2021-07-21",47.3114,48.5095,47.2864,48.0602,20908700],["2021-07-22",48.0352,48.0436,47.1449,47.5194,13493800],["2021-07-23",47.6691,47.6691,46.9868,47.4611,14088200],["2021-07-26",47.561,48.8008,47.4278,48.6593,18387600],["2021-07-27",48.2682,48.2682,47.6026,48.1185,16861400],["2021-07-28",48.2599,48.7841,47.9437,48.443,16855300],["2021-07-29",49.092,49.3666,48.7259,49.0337,18607800],["2021-07-30",48.9921,48.9921,47.6941,47.9021,28652800],["2021-08-02",47.8855,49.1419,47.7607,47.9104,20873800],["2021-08-03",47.9021,48.601,47.3696,48.4263,18208200],["2021-08-04",47.5859,48.1601,47.2698,47.2947,20868300],["2021-08-05",47.536,48.0103,47.2864,47.5943,15180200],["2021-08-06",47.977,48.3182,47.8688,48.1434,14888500],["2021-08-09",47.536,47.8605,47.2864,47.5943,17828200],["2021-08-10",47.7773,48.5595,47.6775,48.4097,16340200],["2021-08-11",48.418,48.6759,48.0269,48.5511,18278600],["2021-08-12",48.4836,48.813,48.0359,48.4413,19225500],["2021-08-13",48.171,48.2048,47.5544,47.9514,20063000],["2021-08-16",47.3179,47.3771,46.6844,47.2504,16959500],["2021-08-17",46.8787,47.5544,46.4564,46.9294,16243700],["2021-08-18",46.8111,47.1405,45.8736,45.9411,21890500],["2021-08-19",45.164,45.3668,44.0068,44.539,30923500],["2021-08-20",44.1504,44.8853,44.0153,44.5474,16918300],["2021-08-23",45.5695,46.5071,45.5695,46.3804,21632600],["2021-08-24",46.7013,47.1743,46.4648,46.7605,17915600],["2021-08-25",46.6591,47.1068,46.3466,46.8449,13270300],["2021-08-26",46.6253,46.9125,46.1439,46.2114,11842600],["2021-08-27",46.7942,47.4784,46.7942,47.1068,15822500],["2021-08-30",47.5038,47.5882,46.5577,46.5915,14086100],["2021-08-31",46.3972,46.7182,46.0003,46.0509,27104100],["2021-09-01",46.0256,46.2537,45.2738,45.4174,21644100],["2021-09-02",45.8567,46.997,45.8398,46.5239,23293300],["2021-09-03",46.5577,46.7267,46.1185,46.3466,13840000],["2021-09-07",46.1776,46.6844,46.0087,46.0763,14354400],["2021-09-08",46.279,46.6084,45.6202,45.6539,18756700],["2021-09-09",45.2907,46.4564,45.0204,45.6877,19110800],["2021-09-10",46.6168,46.6506,45.5695,45.5948,15123700],["2021-09-13",46.1607,47.2419,46.1354,46.7689,22052300],["2021-09-14",47.0392,47.1068,45.958,46.1016,19940300],["2021-09-15",46.7689,47.7487,46.7182,47.6558,23240900],["2021-09-16",47.6896,47.6896,46.8787,47.149,17907200],["2021-09-17",46.7436,47.9345,46.5408,46.5915,30000400],["2021-09-20",45.4259,45.7553,44.7333,45.3499,27555100],["2021-09-21",45.9242,46.0425,44.9782,45.3076,19696800],["2021-09-22",45.9749,47.225,45.9242,46.6337,25690600],["2021-09-23",46.8111,48.3484,46.6929,48.2133,23069400],["2021-09-24",47.8923,48.8383,47.8754,48.6441,22328600],["2021-09-27",49.7083,50.5107,49.683,50.0884,32972200],["2021-09-28",50.5952,51.0851,50.2658,50.6121,37619300],["2021-09-29",50.5445,50.8402,49.8773,50.5783,23422800],["2021-09-30",50.781,50.8233,49.6745,49.683,31289600],["2021-10-01",50.1813,51.5159,50.1813,51.4652,24407300],["2021-10-04",51.7946,52.4281,51.4821,52.1325,33946700],["2021-10-05",52.8082,52.9603,51.5412,52.048,29641600],["2021-10-06",51.0767,51.6257,50.4685,51.0936,25284900],["2021-10-07",51.1949,51.5919,50.7979,51.2372,19513600],["2021-10-08",51.7355,52.7238,51.7355,52.521,22186900],["2021-10-11",53.239,53.2643,51.9467,51.9974,22121500],["2021-10-12",52.0058,52.3521,51.3976,51.7271,20198600],["2021-10-13",51.3385,51.8538,50.8571,51.5835,14991700],["2021-10-14",52.124,52.5548,51.6679,52.369,18594500],["2021-10-15",52.9856,53.2728,52.7407,52.8674,16092600],["2021-10-18",53.2897,53.3319,52.5971,52.842,18282800],["2021-10-19",53.1038,53.7289,52.9349,53.636,18933200],["2021-10-20",53.1207,53.9485,52.9772,53.9316,14305200],["2021-10-21",53.6107,53.7542,52.6646,52.9518,16564600],["2021-10-22",53.0194,53.3995,52.6646,53.315,14266800],["2021-10-25",53.8218,54.4131,53.7036,54.354,17939800],["2021-10-26",54.4722,55.697,54.3624,55.6125,25585100],["2021-10-27",55.0381,55.1141,54.0414,54.1681,21764500],["2021-10-28",53.9063,54.4553,53.7458,54.3202,16626400],["2021-10-29",54.9452,55.2071,54.3371,54.4553,23966300],["2021-11-01",54.9621,55.8152,54.9199,55.4351,19656400],["2021-11-02",54.9283,55.2831,54.6158,54.751,16300000],["2021-11-03",54.0921,54.4384,53.7711,53.9992,17372800],["2021-11-04",54.6327,54.8101,53.9147,54.4046,17720100],["2021-11-05",54.9452,55.1817,54.5313,54.9199,18565100],["2021-11-08",55.3675,56.0686,55.2239,55.5111,17696000],["2021-11-09",55.5534,56.0602,55.1648,56.0517,18781300],["2021-11-10",55.9148,56.1972,54.5879,54.9475,20177200],["2021-11-11",54.9475,55.4953,54.8019,55.0502,13319300],["2021-11-12",54.7506,55.1015,54.4253,54.6307,18158900],["2021-11-15",54.5794,55.444,54.1171,55.1016,18849200],["2021-11-16",55.0759,55.9576,55.0759,55.658,17028700],["2021-11-17",55.1101,55.8463,54.9389,55.0502,15497000],["2021-11-18",54.9218,55.2385,54.023,54.451,16948200],["2021-11-19",52.9786,53.0985,51.7117,51.9343,32035500],["2021-11-22",51.6347,53.535,51.6347,52.6534,21994400],["2021-11-23",53.2354,54.2541,53.0043,54.0401,21185900],["2021-11-24",53.5693,54.6564,53.5693,54.3397,15869700],["2021-11-26",51.8059,52.5763,50.967,52.4308,24979600],["2021-11-29",53.5607,54.0487,52.465,52.7218,18946400],["2021-11-30",51.7545,52.3794,51.0697,51.2238,34979800],["2021-12-01",52.1312,53.0985,51.1468,51.181,30630600],["2021-12-02",51.1382,52.7133,50.6246,52.4565,29216000],["2021-12-03",53.0043,53.2697,51.6604,52.1226,22014700],["2021-12-06",52.8331,53.2098,52.5763,52.7133,19210500],["2021-12-07",53.3638,53.9545,53.1584,53.3039,19800400],["2021-12-08",53.595,54.0915,53.3638,53.458,18214400],["2021-12-09",53.1156,53.7319,52.9102,53.595,16910300],["2021-12-10",54.1599,54.2284,53.2697,53.9374,17942400],["2021-12-13",53.4751,53.6891,52.5164,52.7561,17793700],["2021-12-14",52.4393,53.4751,52.4051,52.679,22551100],["2021-12-15",52.3794,52.6448,51.3693,52.4479,19961900],["2021-12-16",52.5934,53.458,52.4736,52.5335,21187800],["2021-12-17",52.174,52.4565,51.0954,51.3865,44338100],["2021-12-20",50.325,50.7188,49.6145,50.6417,21819300],["2021-12-21",51.1468,51.9429,51.1211,51.7888,19798900],["2021-12-22",51.6518,52.5335,51.3351,52.2082,14058300],["2021-12-23",52.3623,52.9358,52.2168,52.2339,13543300],["2021-12-27",52.1569,53.03,51.7203,52.9786,12593700],["2021-12-28",52.9958,53.3382,52.5592,52.8074,12781000],["2021-12-29",52.6277,52.7304,52.1483,52.3452,12733600],["2021-12-30",52.4051,52.7304,52.0199,52.037,11940300],["2021-12-31",51.9942,52.6191,51.96,52.3794,14072000],["2022-01-03",52.4222,54.4424,52.3965,54.3911,24282400],["2022-01-04",54.8961,56.6595,54.8704,56.4369,38584000],["2022-01-05",56.9249,57.875,56.9077,57.1389,34033300],["2022-01-06",58.2089,58.6198,57.4128,58.4828,30668500],["2022-01-07",58.654,59.219,58.1918,58.9622,23985400],["2022-01-10",59.0392,59.2104,58.1661,58.6112,22760300],["2022-01-11",58.9707,61.1193,58.7054,61.0765,32936100],["2022-01-12",60.8967,61.4703,60.4687,60.8967,23045100],["2022-01-13",60.8796,61.2734,60.1863,60.4602,21043200],["2022-01-14",60.4773,61.7613,60.4345,61.5216,23012900],["2022-01-18",62.3349,63.2422,61.6415,62.5574,32841200],["2022-01-19",63.131,63.2251,62.1037,62.5831,26431600],["2022-01-20",62.0609,63.6617,61.8555,62.7201,26774600],["2022-01-21",62.643,62.643,60.8112,61.7785,35995200],["2022-01-24",60.6742,62.5574,59.7583,62.3092,41507000],["2022-01-25",62.138,64.4064,61.1108,64.141,39278400],["2022-01-26",64.569,65.057,62.9084,63.4905,35252400],["2022-01-27",64.5947,65.0655,63.3364,64.3037,29174700],["2022-01-28",64.1753,64.7317,63.3021,64.4406,30595700],["2022-01-31",64.1753,65.4165,63.5761,65.0227,36085500],["2022-02-01",65.4422,69.7736,65.2881,69.1915,61033100],["2022-02-02",68.5324,69.1744,67.7534,69.0118,30299300],["2022-02-03",68.5581,68.7464,67.6421,68.2071,28529400],["2022-02-04",69.2258,70.6467,69.2258,69.688,32197500],["2022-02-07",69.4569,71.1176,69.0289,70.5269,34949200],["2022-02-08",70.4242,70.6211,68.4126,68.7036,34356300],["2022-02-09",68.8767,69.2662,68.1237,68.3747,40106100],["2022-02-10",68.1324,68.9632,67.3274,67.7169,28527700],["2022-02-11",68.0458,69.5171,67.7083,69.4219,42002100],["2022-02-14",68.8767,69.1017,66.687,68.3574,34652800],["2022-02-15",66.5572,67.6737,66.1417,67.5005,25075100],["2022-02-16",68.1929,69.0065,67.5438,67.8121,21733800],["2022-02-17",67.9247,68.4786,67.4659,67.7083,23738800],["2022-02-18",66.7822,67.6563,66.5485,66.9553,23394800],["2022-02-22",68.9546,69.0585,65.181,66.1763,35947800],["2022-02-23",66.1763,67.0505,65.8907,66.4446,25385000],["2022-02-24",68.3747,68.4007,64.0731,65.6051,46199900],["2022-02-25",66.3754,67.5005,66.0032,67.3707,28310300],["2022-02-28",66.2196,68.3141,65.9513,67.8727,32204600],["2022-03-01",68.1756,69.8028,67.7948,68.5218,40002300],["2022-03-02",69.7595,71.101,69.0844,69.6989,44321400],["2022-03-03",69.119,70.7721,68.92,70.1403,30196600],["2022-03-04",70.149,72.9445,69.8114,72.7801,42802200],["2022-03-07",73.4985,75.4978,72.6157,75.4026,55207900],["2022-03-08",77.073,79.2021,73.9399,75.9738,72082300],["2022-03-09",72.7282,74.9266,70.625,71.655,65466700],["2022-03-10",72.7109,74.1563,71.7502,73.8793,44644200],["2022-03-11",72.7628,74.6323,72.6762,73.4985,35303400],["2022-03-14",71.8886,72.2262,69.673,70.8673,37462600],["2022-03-15",68.2189,68.5218,66.0984,66.8341,47957900],["2022-03-16",67.3448,68.0458,65.9946,66.5831,37812300],["2022-03-17",67.665,68.5045,66.7043,68.3574,34041900],["2022-03-18",68.4266,68.7123,67.5958,68.0891,41461500],["2022-03-21",69.344,71.4212,69.0152,71.1443,33089300],["2022-03-22",70.651,71.1443,69.924,70.8327,23132200],["2022-03-23",72.131,72.9359,71.88,71.9492,27716300],["2022-03-24",72.2348,73.2648,71.6203,72.1656,19871600],["2022-03-25",71.7675,73.9918,71.655,73.7408,22398300],["2022-03-28",71.9838,72.105,70.9885,71.6723,21552400],["2022-03-29",69.9413,71.3953,69.0325,71.2915,27036300],["2022-03-30",71.8886,72.7109,71.5857,72.5118,22079000],["2022-03-31",71.7242,73.0484,71.4472,71.4819,27861500],["2022-04-01",70.9626,72.8234,70.9626,71.9406,18671100],["2022-04-04",72.3214,72.4079,71.0145,71.9752,20869400],["2022-04-05",72.2695,73.6283,71.4559,71.603,21753100],["2022-04-06",72.2002,73.3081,71.7848,72.3993,24768200],["2022-04-07",72.5551,73.9485,71.5857,73.611,26122000],["2022-04-08",73.7148,75.4805,73.7148,75.1602,24866500],["2022-04-11",74.2428,74.3726,72.2695,72.5724,21800100],["2022-04-12",74.1822,75.1429,73.8966,74.087,22444200],["2022-04-13",74.9612,75.3939,73.7322,75.1343,19306800],["2022-04-14",75.0131,76.5624,74.6323,76.0171,24566400],["2022-04-18",76.597,76.9345,75.9479,76.6403,19032300],["2022-04-19",76.1729,76.7355,75.5324,75.9565,20382600],["2022-04-20",76.1383,76.597,75.5584,76.1296,20689400],["2022-04-21",76.9864,77.7221,75.117,75.3247,29010900],["2022-04-22",75.0044,76.2681,73.5677,73.6802,23591600],["2022-04-25",71.2914,71.5424,68.6257,71.1962,37698300],["2022-04-26",71.603,73.3254,71.127,71.2222,28941500],["2022-04-27",72.1743,73.9832,71.2136,73.2561,32773000],["2022-04-28",73.4638,76.2854,72.7628,75.4718,33683800],["2022-04-29",76.2854,76.2854,73.3081,73.7841,34656500],["2022-05-02",73.5764,75.3334,73.2475,74.7881,36335200],["2022-05-03",74.6582,76.8393,74.5371,76.3287,33908100],["2022-05-04",77.4625,79.5224,76.9518,79.3666,46188400],["2022-05-05",79.6609,79.6695,76.5018,78.1635,41013400],["2022-05-06",78.7434,79.4705,77.3327,79.3579,29619300],["2022-05-09",77.4105,77.5144,72.7195,73.1003,45851600],["2022-05-10",74.1216,75.2035,72.2868,73.585,34483200],["2022-05-11",74.8054,76.9778,74.6756,75.117,33020600],["2022-05-12",75.1519,75.5279,72.9223,75.458,29491500],["2022-05-13",76.3848,77.775,75.5017,77.6963,25798400],["2022-05-16",77.8013,80.4244,77.7925,79.5238,26101200],["2022-05-17",80.2058,80.8353,79.6724,80.538,23120700],["2022-05-18",80.8878,81.2463,78.5445,79.2615,25451200],["2022-05-19",77.8188,80.7042,77.8188,79.6899,24387400],["2022-05-20",80.3807,81.8321,79.0429,80.3195,28795000],["2022-05-23",81.019,82.8639,80.9228,82.0944,27239300],["2022-05-24",81.1589,82.8814,80.7217,82.5404,24293300],["2022-05-25",82.6977,84.4028,82.6016,84.2017,29947800],["2022-05-26",84.464,85.1897,84.1142,84.499,24314800],["2022-05-27",83.8956,85.6269,83.3273,85.3296,25588800],["2022-05-31",86.1777,87.2445,83.6858,83.9394,44888100],["2022-06-01",84.8312,86.3089,84.4815,85.5482,25815400],["2022-06-02",85.0673,85.7755,84.6301,85.3995,19089100],["2022-06-03",85.6006,87.1395,85.6006,86.6411,21038200],["2022-06-06",86.7198,87.2445,86.2739,86.4226,20682100],["2022-06-07",87.1745,90.4359,86.9909,90.3834,37810200],["2022-06-08",90.4884,92.307,90.0424,91.4502,31613200],["2022-06-09",90.4272,91.4327,89.3255,89.4741,26607000],["2022-06-10",89.1331,90.366,87.2532,87.839,30950500],["2022-06-13",85.2684,85.487,82.1207,83.8082,33421000],["2022-06-14",85.1722,86.2739,83.3011,84.0268,31264000],["2022-06-15",83.9306,84.4377,81.5523,82.9688,29620800],["2022-06-16",80.8003,81.4299,78.9379,79.9085,35696700],["2022-06-17",79.5325,79.8735,74.8984,75.3006,64610200],["2022-06-21",77.4515,80.9053,77.3991,79.9872,35951500],["2022-06-22",76.5422,78.4833,76.5334,76.822,29727200],["2022-06-23",77.5215,77.8625,73.0272,74.5049,35757200],["2022-06-24",76.0263,77.2941,75.0295,75.9826,26639000],["2022-06-27",76.7783,78.7281,76.6559,77.845,25478700],["2022-06-28",79.6724,81.5261,78.9992,80.0047,33096900],["2022-06-29",81.2987,81.4911,76.7345,77.0493,25400900],["2022-06-30",75.3181,76.5947,74.0328,74.8809,39948100],["2022-07-01",75.8427,76.8395,74.0677,76.5509,26327900],["2022-07-05",75.493,75.8077,72.5813,74.1552,34591100],["2022-07-06",73.2371,74.5224,70.8326,72.8174,33375700],["2022-07-07",74.6535,75.8602,74.5836,75.1432,23817400],["2022-07-08",76.0263,76.3323,74.2601,75.2656,17673800],["2022-07-11",74.4699,75.3006,73.7617,74.8809,15603800],["2022-07-12",73.2545,74.365,72.4501,73.8841,21013000],["2022-07-13",72.9048,75.4667,72.8349,74.1814,19928600],["2022-07-14",71.567,72.8436,70.5528,72.695,26343000],["2022-07-15",74.1464,74.2164,72.4851,73.9191,17243700],["2022-07-18",75.7028,76.892,74.9771,75.2831,19395800],["2022-07-19",75.5629,77.3991,75.4143,77.1805,18248900],["2022-07-20",76.5772,78.3871,76.2886,78.0286,16584400],["2022-07-21",76.0088,76.7695,74.5049,76.7258,21375700],["2022-07-22",76.5509,77.3553,75.7465,76.14,15479500],["2022-07-25",77.0843,78.8068,76.4373,78.6757,17536400],["2022-07-26",79.6812,79.8123,77.8188,78.3696,15141200],["2022-07-27",78.938,80.4419,78.1685,80.0659,18047000],["2022-07-28",80.5993,81.5348,79.5763,81.0015,20353100],["2022-07-29",82.5841,85.2684,82.278,84.7525,29825800],["2022-08-01",82.8814,83.371,81.5174,82.6103,20793200],["2022-08-02",82.7939,83.2398,82.0332,82.2518,16722500],["2022-08-03",82.5578,82.5578,79.3839,79.585,23580800],["2022-08-04",78.9642,78.9904,75.5716,76.2361,31821500],["2022-08-05",75.5104,78.4221,75.4405,77.3379,17408000],["2022-08-08",77.4778,78.3434,77.1368,77.775,14458500],["2022-08-09",78.7369,80.1009,78.6494,79.209,19083400],["2022-08-10",79.2877,80.2583,77.9849,79.961,18302000],["2022-08-11",81.0822,83.2541,80.7291,82.2741,18797900],["2022-08-12",81.6473,83.0069,81.3206,82.9892,15058200],["2022-08-15",79.9257,81.868,79.1576,81.506,20755200],["2022-08-16",81.2499,82.0092,80.5966,80.7467,14038200],["2022-08-17",80.579,82.2917,80.27,81.4,13678000],["2022-08-18",82.2388,84.1457,82.1858,83.3247,17770400],["2022-08-19",83.1305,84.0486,82.8126,83.0598,16128600],["2022-08-22",82.4771,83.4218,81.0999,82.998,16019900],["2022-08-23",84.3576,86.8826,84.2693,86.5207,23764700],["2022-08-24",86.5295,87.377,85.9556,87.0327,17050300],["2022-08-25",87.3329,88.1628,86.609,87.483,15305700],["2022-08-26",87.2005,88.2069,86.0086,86.4059,15531400],["2022-08-29",86.6796,89.6636,86.6442,88.3923,23059200],["2022-08-30",86.8385,87.068,84.596,85.0286,17086800],["2022-08-31",83.0157,85.4965,82.6272,84.3929,18340900],["2022-09-01",83.36,83.9339,81.4795,82.8744,16423000],["2022-09-02",85.0639,85.4524,83.9692,84.3929,18206800],["2022-09-06",84.8962,85.2758,83.4394,83.8279,19201500],["2022-09-07",82.2741,83.5101,81.4883,83.1128,16274700],["2022-09-08",83.5719,84.2429,82.742,83.7926,18759200],["2022-09-09",85.214,85.6378,84.1546,85.1964,17158000],["2022-09-12",86.2116,87.5713,85.5318,86.1763,16118900],["2022-09-13",85.2935,86.3264,83.7926,84.1634,18229100],["2022-09-14",84.9227,87.015,84.8873,86.2293,22655700],["2022-09-15",84.9491,85.2317,83.0333,83.722,21092300],["2022-09-16",83.9338,84.1722,81.2235,82.2917,37874700],["2022-09-19",80.3494,82.5389,80.3406,82.2829,15342100],["2022-09-20",81.868,82.0445,80.9056,81.6119,14712500],["2022-09-21",82.6096,82.8832,80.2258,80.2965,17332400],["2022-09-22",81.4,81.8062,79.9168,79.961,16139400],["2022-09-23",77.2506,77.2506,74.911,75.7056,27738800],["2022-09-26",74.9551,76.1205,74.0634,74.1429,22043400],["2022-09-27",75.582,76.7738,74.8757,75.6967,17307300],["2022-09-28",76.0322,78.8397,75.8556,78.4513,19543300],["2022-09-29",77.8509,78.8927,76.9239,78.2924,17896000],["2022-09-30",77.8421,78.6102,77.0828,77.0828,21357600],["2022-10-03",79.4931,81.5413,79.2106,81.1529,23881300],["2022-10-04",82.3182,84.1899,81.8503,84.1104,22133700],["2022-10-05",84.5342,88.2775,84.4547,87.5095,34857700],["2022-10-06",86.9356,90.211,86.812,90.1051,29124700],["2022-10-07",90.2199,91.2175,88.4453,89.1957,24507600],["2022-10-10",89.6018,90.0786,87.1563,87.2622,16786100],["2022-10-11",85.832,88.0745,85.4171,86.5207,17804100],["2022-10-12",86.0792,87.3241,85.8408,86.9003,12635800],["2022-10-13",86.1234,90.4494,85.9909,89.9373,22019100],["2022-10-14",89.2752,90.264,87.4388,87.5713,15222000],["2022-10-17",89.231,90.0256,88.7278,88.8338,14283200],["2022-10-18",89.646,90.3611,87.6066,88.9927,14065400],["2022-10-19",89.3899,91.809,89.3723,91.6324,20921700],["2022-10-20",92.1003,92.7007,91.2969,91.756,17649000],["2022-10-21",92.2151,93.9367,91.7384,93.46,22814100],["2022-10-24",93.2834,95.0668,92.8067,94.1133,17024200],["2022-10-25",93.9455,94.7578,92.7625,93.4776,15719800],["2022-10-26",93.8131,95.1992,93.5836,94.59,17383800],["2022-10-27",95.7113,96.7442,94.8372,94.952,18214000],["2022-10-28",96.6383,98.1833,95.4552,97.733,28169400],["2022-10-31",96.6736,99.6842,96.6206,97.8301,26401800],["2022-11-01",99.2074,99.384,97.6889,98.8013,22213100],["2022-11-02",98.5099,98.969,96.5058,96.7707,20654200],["2022-11-03",95.8614,98.7218,95.623,98.0862,17103700],["2022-11-04",99.7636,100.205,97.8213,99.1544,17541500],["2022-11-07",99.2427,100.6376,98.9955,100.3286,16008000],["2022-11-08",100.1874,101.2292,99.4105,100.6465,14661000],["2022-11-09",99.8519,100.0108,95.8525,96.1439,19522800],["2022-11-10",97.2827,97.733,94.9696,97.5564,20146700],["2022-11-11",99.3928,101.0879,99.3134,100.6023,20518900],["2022-11-14",100.2374,102.0263,100.1128,100.896,20858300],["2022-11-15",101.2787,101.9284,100.451,101.5724,19373800],["2022-11-16",100.9583,101.6881,99.5521,100.4866,13591000],["2022-11-17",99.0449,100.7447,98.5643,100.6201,12425900],["2022-11-18",98.6978,100.1039,97.5497,99.7479,15415000],["2022-11-21",97.8879,98.9648,95.6541,98.7601,20973000],["2022-11-22",99.8637,101.875,99.1695,101.6169,17719100],["2022-11-23",99.9615,101.4122,99.7658,101.1096,11546700],["2022-11-25",101.3499,101.9996,100.6201,100.7536,7136000],["2022-11-28",98.4842,99.1962,97.5586,97.7277,23015500],["2022-11-29",98.4397,99.4988,97.7099,98.3774,14453200],["2022-11-30",99.2674,99.5878,97.701,99.0894,23158100],["2022-12-01",99.3564,99.739,98.057,98.6088,14398300],["2022-12-02",97.4607,99.4187,97.1848,97.7722,15248400],["2022-12-05",98.5198,99.1072,94.2835,95.0934,19287700],["2022-12-06",94.2479,95.2625,91.8005,92.4502,21197000],["2022-12-07",92.3612,93.3135,91.1063,92.2455,20061700],["2022-12-08",94.5861,95.0489,92.2989,92.9308,21128800],["2022-12-09",93.0821,94.2924,91.934,92.1476,21298200],["2022-12-12",92.4057,94.5505,92.1921,94.417,20413200],["2022-12-13",95.9389,96.5974,95.2447,95.4494,24305300],["2022-12-14",96.108,96.3839,94.1144,94.7463,17597300],["2022-12-15",93.7406,94.4882,92.29,93.8385,15365100],["2022-12-16",92.2811,93.9631,91.7827,93.18,54596600],["2022-12-19",93.6784,94.5149,92.8952,93.5983,13611100],["2022-12-20",93.5983,95.6808,93.5093,94.951,14680000],["2022-12-21",96.375,96.6419,95.3693,96.1703,13565400],["2022-12-22",96.019,96.286,92.646,94.2301,13213000],["2022-12-23",95.1824,96.7754,95.1379,96.722,11539400],["2022-12-27",97.2471,98.3151,96.8555,98.0659,11962100],["2022-12-28",97.8167,97.8968,96.0279,96.455,10702100],["2022-12-29",96.108,97.6476,96.108,97.1848,10534000],["2022-12-30",96.6597,98.3418,96.6597,98.1638,11799600],["2023-01-03",97.701,97.9146,93.8831,94.7908,15146200],["2023-01-04",93.269,95.3693,93.2334,95.0667,18058400],["2023-01-05",94.6395,97.8523,94.6128,97.1937,15946600],["2023-01-06",97.968,99.6678,97.6031,98.3685,16348100],["2023-01-09",99.3564,99.3564,95.9478,96.5352,17964600],["2023-01-10",97.7099,98.1905,96.1258,97.9769,15104600],["2023-01-11",98.7779,99.1873,97.0869,99.1161,16710400],["2023-01-12",99.5166,101.2253,99.4454,100.7625,15357300],["2023-01-13",100.6646,101.0028,99.8192,100.7002,12011400],["2023-01-17",100.9316,101.5279,100.273,100.5044,16542200],["2023-01-18",100.7981,101.5635,98.2528,98.4397,16399700],["2023-01-19",97.9591,99.7925,97.523,99.0716,12928000],["2023-01-20",99.1072,100.9583,98.4397,100.8782,16515600],["2023-01-23",101.1363,101.9818,100.2463,100.3531,16584400],["2023-01-24",97.1492,101.4745,93.3313,101.2876,13583000],["2023-01-25",100.7714,101.1452,99.1339,100.7536,11914700],["2023-01-26",102.0975,104.8208,101.7593,104.803,21019700],["2023-01-27",104.0821,104.7229,102.6937,102.8895,15179200],["2023-01-30",102.4268,102.7827,100.7002,101.0651,18672100],["2023-01-31",99.7657,103.5926,98.2795,103.2455,27861800],["2023-02-01",103.0853,104.4648,100.8693,102.1153,19464900],["2023-02-02",102.2132,102.4089,97.7455,98.9203,24562100],["2023-02-03",99.5878,101.5546,99.2852,99.6056,20226600],["2023-02-06",99.9971,100.6468,98.1816,99.4365,13855200],["2023-02-07",100.0238,102.6225,99.6945,102.2755,16013300],["2023-02-08",102.3912,103.0853,101.3232,101.3855,18459700],["2023-02-09",102.0085,103.4502,101.6169,101.7682,17439300],["2023-02-10",103.6905,106.4672,103.379,106.0579,24918600],["2023-02-13",105.5736,105.9861,103.9414,105.6453,14536200],["2023-02-14",104.9368,105.6543,104.049,104.4077,12079000],["2023-02-15",103.7799,104.1117,102.3629,104.0938,13663400],["2023-02-16",103.4122,104.7306,102.9549,103.7889,11360600],["2023-02-17",102.4078,102.4078,99.529,99.798,20758300],["2023-02-21",99.3765,100.7845,99.3765,99.6994,14469400],["2023-02-22",99.0806,99.52,97.4304,98.408,13973800],["2023-02-23",99.3048,100.2913,98.5604,99.3138,11289400],["2023-02-24",98.0492,99.5111,97.7712,99.3227,14351000],["2023-02-27",99.3676,99.7801,98.6142,99.1434,11710500],["2023-02-28",99.7622,99.8698,97.9506,98.5694,18107000],["2023-03-01",98.0313,100.3182,97.9685,99.4483,13200000],["2023-03-02",99.2062,100.1747,98.8026,99.9057,10339900],["2023-03-03",98.695,101.6724,98.6053,101.1702,13006700],["2023-03-06",100.4348,102.0939,100.3272,102.067,14347400],["2023-03-07",101.1702,101.493,99.6994,100.094,11525300],["2023-03-08",99.7532,100.8204,97.8161,98.6322,13509800],["2023-03-09",99.4304,100.65,97.7802,97.8699,12961200],["2023-03-10",98.2555,99.5828,96.0942,96.6592,15795700],["2023-03-13",94.4709,96.7309,93.0181,95.5471,20745600],["2023-03-14",95.3767,97.7623,94.1301,95.9059,18263500],["2023-03-15",92.211,93.4486,89.8792,91.1348,25733800],["2023-03-16",88.8838,91.1886,87.9062,90.6057,27465200],["2023-03-17",90.22,91.1258,88.9107,89.5384,43199500],["2023-03-20",89.3501,91.906,89.2335,91.8791,32042100],["2023-03-21",93.4216,96.2108,93.3858,95.9955,31592300],["2023-03-22",95.7803,96.1211,93.7714,93.7983,14952700],["2023-03-23",94.4889,95.3678,91.8702,92.7401,14385900],["2023-03-24",91.0002,93.1347,90.498,92.8477,13401600],["2023-03-27",93.9328,95.4933,93.1885,94.8835,14805900],["2023-03-28",94.5606,96.5426,94.3364,96.0673,11047600],["2023-03-29",96.9103,97.8968,96.3991,97.7174,14219100],["2023-03-30",98.2466,98.2645,97.3228,98.1927,11578200],["2023-03-31",98.3631,98.8026,97.7981,98.3452,14418000],["2023-04-03",101.6903,104.7933,101.4482,104.1476,28087700],["2023-04-04",104.2642,104.6588,102.3898,103.1521,16365500],["2023-04-05",103.4481,104.9278,102.5154,104.9189,16479500],["2023-04-06",104.8023,105.0893,102.9279,103.179,15778000],["2023-04-10",102.9369,104.1925,102.3899,102.7217,13006600],["2023-04-11",103.0983,104.2104,102.5782,103.4481,11758500],["2023-04-12",104.1745,104.5601,103.0714,103.3405,10919000],["2023-04-13",102.7755,103.9324,102.354,103.8248,12399700],["2023-04-14",103.9414,104.6229,103.2418,104.0759,11530800],["2023-04-17",103.5737,104.4884,102.6141,102.8652,13260400],["2023-04-18",102.5871,105.1162,102.5064,104.874,17436100],["2023-04-19",104.1028,104.8382,103.8248,104.5422,10682600],["2023-04-20",103.2508,103.7441,101.5469,103.7082,17038700],["2023-04-21",104.4705,104.8202,103.3674,104.04,14315300],["2023-04-24",103.9593,106.6228,103.9234,106.004,15831300],["2023-04-25",105.4211,105.5915,103.6992,104.4974,12179800],["2023-04-26",104.0579,105.0086,102.8472,103.5378,15566100],["2023-04-27",103.6902,104.9368,103.0266,104.7754,16279200],["2023-04-28",105.1521,107.5466,104.7754,106.1296,24381900],["2023-05-01",104.0221,105.1969,102.641,102.8383,17355000],["2023-05-02",102.1836,102.1836,98.0134,98.7398,24324100],["2023-05-03",97.825,98.4797,96.6412,96.7937,16212300],["2023-05-04",96.7668,97.5291,94.9821,95.0987,17177200],["2023-05-05",97.3497,98.1389,96.435,97.4663,14968200],["2023-05-08",99.0985,99.52,97.7892,97.8519,11187800],["2023-05-09",97.1614,98.8564,97.0448,97.8788,11370800],["2023-05-10",98.4169,98.6591,95.6996,96.6233,14884800],["2023-05-11",95.5023,95.7982,94.1032,94.8745,17165900],["2023-05-12",95.3409,95.9686,93.9687,94.8655,12613300],["2023-05-15",95.4445,95.8244,94.6032,95.0465,13715600],["2023-05-16",94.6484,94.8113,92.2874,92.7397,14795200],["2023-05-17",93.5267,95.1912,93.0382,94.8203,14064700],["2023-05-18",94.5761,95.8063,94.1961,95.6797,12005600],["2023-05-19",96.4034,96.8376,95.7249,96.1229,13359600],["2023-05-22",95.743,96.8285,94.8746,94.956,12882000],["2023-05-23",95.8787,97.8959,95.6616,96.2496,14394400],["2023-05-24",97.1361,98.1583,96.5481,97.3261,16340300],["2023-05-25",95.8335,96.2767,94.7208,95.5802,14316500],["2023-05-26",96.3129,96.7471,94.8294,94.956,12370300],["2023-05-30",93.4363,94.1871,92.8211,94.1147,11938000],["2023-05-31",92.5317,93.2101,92.0341,92.4322,24926100],["2023-06-01",92.0432,95.5078,91.5999,93.4996,13551900],["2023-06-02",95.1279,96.0053,94.558,95.6706,14112000],["2023-06-05",96.9642,96.9642,95.0646,95.2455,10628000],["2023-06-06",94.2142,96.132,94.0604,96.0234,12209800],["2023-06-07",96.6024,98.502,96.5481,98.1764,16027100],["2023-06-08",98.3935,98.7282,95.7973,97.8688,13517100],["2023-06-09",98.1131,98.2487,96.9371,97.1451,12251600],["2023-06-12",95.7159,96.8466,95.4897,96.2677,14112000],["2023-06-13",97.1361,98.0045,96.141,96.2858,13533800],["2023-06-14",97.1994,97.7964,94.4313,95.1279,16627700],["2023-06-15",95.4354,96.8195,95.3812,95.7882,16224100],["2023-06-16",96.2134,96.5843,94.947,95.1007,43128900],["2023-06-20",94.6937,94.7751,92.3779,92.9206,17514100],["2023-06-21",92.7216,94.6484,92.5679,93.9609,13285700],["2023-06-22",93.0292,93.979,92.8573,93.4453,12455300],["2023-06-23",92.803,93.0111,91.9256,92.6312,17933600],["2023-06-26",92.4502,94.9017,92.4502,94.3409,14283400],["2023-06-27",94.1238,94.6304,93.4182,94.5761,13227500],["2023-06-28",94.359,95.7249,93.3549,95.345,13084100],["2023-06-29",95.5802,96.5481,95.1007,96.521,11364400],["2023-06-30",97.0818,97.5884,96.6205,97.0185,13544700],["2023-07-03",97.2356,98.1131,96.8557,97.2085,7397000],["2023-07-05",97.3622,97.6246,95.9782,96.7109,12491200],["2023-07-06",95.0646,95.6345,92.6583,93.1016,17961400],["2023-07-07",92.197,94.0785,91.8713,93.3187,21929200],["2023-07-10",93.1468,94.757,92.9478,94.7027,14877600],["2023-07-11",95.2183,96.0325,94.8113,95.8606,12576500],["2023-07-12",96.7923,97.3803,96.0053,96.331,13238200],["2023-07-13",95.8606,96.0958,93.4634,94.567,26826800],["2023-07-14",94.1238,94.1238,90.9396,91.3105,28181900],["2023-07-17",91.1115,91.9708,90.6592,91.7085,18051300],["2023-07-18",91.2924,92.4502,90.7677,91.2924,24617800],["2023-07-19",91.41,92.6312,91.1838,91.9256,15556500],["2023-07-20",92.7578,93.771,92.595,93.5448,15740200],["2023-07-21",94.2233,94.4223,93.4091,93.979,17121500],["2023-07-24",94.4042,96.0325,94.0424,95.4535,15090900],["2023-07-25",95.0374,95.9691,94.567,95.5983,14116100],["2023-07-26",95.0826,95.6344,94.6575,95.0645,15159600],["2023-07-27",95.8877,96.7833,94.7479,95.3631,17677900],["2023-07-28",95.0826,95.1279,92.5588,94.2233,17566400],["2023-07-31",95.155,97.5703,95.155,97.0095,24197000],["2023-08-01",96.7471,97.0818,95.4626,96.4486,14177400],["2023-08-02",96.123,96.2315,94.5942,95.2455,13484100],["2023-08-03",95.7882,97.5884,95.2545,96.9009,16280400],["2023-08-04",97.6608,98.8186,97.0909,97.1723,14279600],["2023-08-07",97.6065,98.0769,96.3491,96.9733,12410800],["2023-08-08",95.9239,97.4708,94.8384,97.4527,14065600],["2023-08-09",98.3392,99.8861,97.9774,99.1081,19919600],["2023-08-10",99.678,100.9806,98.9996,99.6147,15837200],["2023-08-11",99.8408,101.3787,99.5514,101.1616,14047000],["2023-08-14",101.0259,101.2973,100.2117,101.243,12973400],["2023-08-15",101.0058,101.1062,98.4704,98.6437,14909600],["2023-08-16",98.7532,99.7108,96.9291,96.9839,13695100],["2023-08-17",97.9688,100.4586,97.9688,98.8626,16709500],["2023-08-18",98.1695,100.5042,98.1512,100.3583,16224000],["2023-08-21",100.6502,101.2156,98.6255,99.1453,11092400],["2023-08-22",99.5649,100.0665,98.4522,98.589,10518800],["2023-08-23",97.6223,97.8594,96.4184,97.7226,11435600],["2023-08-24",97.0568,98.288,96.7376,96.993,10818500],["2023-08-25",97.9779,99.346,97.2392,98.7258,13579300],["2023-08-28",98.9082,100.3583,98.8991,99.5557,10382100],["2023-08-29",100.0118,100.3401,98.8808,100.1486,9665000],["2023-08-30",100.7231,101.3615,100.3036,101.1244,11922100],["2023-08-31",101.3433,101.6169,100.8873,101.4071,17479800],["2023-09-01",102.3283,103.8057,102.3283,103.5321,14843500],["2023-09-05",104.0611,105.6389,103.5139,103.5413,18304000],["2023-09-06",103.4957,104.508,103.2677,104.435,13325500],["2023-09-07",104.5627,105.6571,103.6963,103.9243,13248500],["2023-09-08",104.4533,105.8395,104.2618,105.4383,14283200],["2023-09-11",105.9581,106.4141,103.5777,104.1158,14383600],["2023-09-12",105.192,107.317,105.1282,107.1528,20145800],["2023-09-13",107.0799,107.5815,105.7027,106.1952,13472800],["2023-09-14",107.2076,108.2199,107.0069,108.0922,15210700],["2023-09-15",107.5268,108.0831,106.2499,106.4323,34568400],["2023-09-18",107.1893,107.8369,106.4324,107.2896,14045300],["2023-09-19",108.1834,108.3841,106.3503,107.0069,12562900],["2023-09-20",106.2864,107.6362,106.0858,106.1587,11879900],["2023-09-21",106.6877,107.0434,104.5171,104.663,14400600],["2023-09-22",105.5294,106.4141,104.7086,104.8272,13197300],["2023-09-25",104.964,106.3867,104.7269,106.0037,11316000],["2023-09-26",105.3379,106.4597,105.2194,106.1679,11805400],["2023-09-27",107.5176,109.898,107.0708,109.6244,23976200],["2023-09-28",109.4238,110.0804,107.7913,108.9586,16808100],["2023-09-29",108.6212,108.6942,106.4597,107.2349,18813600],["2023-10-02",107.1893,107.4264,104.4715,105.4565,14395000],["2023-10-03",105.2832,106.1952,104.9093,105.6389,13297100],["2023-10-04",104.0155,104.052,100.7778,101.6899,19622200],["2023-10-05",100.1394,101.1427,99.1362,99.4007,20128800],["2023-10-06",96.4275,98.744,95.8621,97.7408,25367500],["2023-10-09",100.7231,102.2097,99.8841,101.1609,22369900],["2023-10-10",101.2521,101.6443,100.4313,100.7322,13892000],["2023-10-11",97.5493,97.7408,95.6067,97.1207,57939000],["2023-10-12",98.1239,98.3519,96.7559,97.1024,31183000],["2023-10-13",98.5252,100.5042,98.3519,100.2033,30276500],["2023-10-16",100.7778,100.942,99.5284,100.2762,18452000],["2023-10-17",100.0756,101.9635,100.03,101.5895,19775400],["2023-10-18",101.9817,103.4136,101.8723,103.0123,23380300],["2023-10-19",102.8025,103.9425,101.5348,103.0761,20972500],["2023-10-20",102.9849,103.3497,101.0423,101.3068,22445300],["2023-10-23",100.8964,101.1974,99.118,99.8202,18185000],["2023-10-24",100.0482,100.1577,98.6072,98.8535,16786100],["2023-10-25",98.9721,99.8658,98.6164,99.0359,22047300],["2023-10-26",97.9962,98.8079,97.1298,98.133,18768300],["2023-10-27",99.3095,100.1942,95.7253,96.2634,23092000],["2023-10-30",96.4366,97.0568,95.9533,96.5643,19379900],["2023-10-31",96.2907,96.8197,95.3422,96.537,22185200],["2023-11-01",97.1571,97.7408,96.1813,96.3454,28984900],["2023-11-02",96.5643,99.5831,96.2178,99.5101,25212700],["2023-11-03",98.8626,99.2092,97.1663,98.2971,30555600],["2023-11-06",98.6528,98.744,96.464,96.5552,19097300],["2023-11-07",95.2784,95.6341,94.2022,95.0413,20272500],["2023-11-08",94.6035,95.6706,93.8374,93.8739,19184100],["2023-11-09",94.5488,94.8224,93.81,93.9012,18380500],["2023-11-10",94.7859,95.2237,93.8556,94.6217,17825500],["2023-11-13",94.8953,95.8894,94.6765,95.6158,15308400],["2023-11-14",95.9932,96.4718,95.5974,95.984,18260500],["2023-11-15",95.6803,96.7755,95.2569,95.4042,20137600],["2023-11-16",94.7047,95.0452,93.0941,94.2997,22469100],["2023-11-17",94.8519,97.0332,94.5666,96.6006,22984900],["2023-11-20",96.9872,97.4473,96.1128,96.1773,17458800],["2023-11-21",95.9103,96.3613,94.9992,96.1404,14989000],["2023-11-22",94.4102,95.8275,93.8211,95.7263,18072000],["2023-11-24",95.7355,97.07,95.6343,96.2417,9480800],["2023-11-27",95.8091,96.0852,94.9624,95.6803,18013500],["2023-11-28",95.938,96.5546,95.6066,95.625,20629500],["2023-11-29",95.9656,96.2509,93.545,94.1893,26802100],["2023-11-30",94.898,96.1589,93.7015,94.5574,29254700],["2023-12-01",94.3365,95.9196,94.0788,94.7875,17845300],["2023-12-04",93.996,95.128,93.499,94.2721,21523900],["2023-12-05",94.1249,94.1893,92.3026,92.4406,22250300],["2023-12-06",92.0357,92.6983,90.5079,91.2165,31154800],["2023-12-07",91.9068,92.8087,90.2778,90.5815,29990700],["2023-12-08",91.1337,91.8424,90.8852,91.6215,22074900],["2023-12-11",91.8516,91.9068,90.7287,91.6859,22252300],["2023-12-12",90.8208,90.8208,89.7163,90.2409,26084000],["2023-12-13",90.2317,91.1429,89.882,91.0416,19915400],["2023-12-14",91.8976,94.0052,91.7779,93.4898,26165700],["2023-12-15",92.5787,92.956,92.321,92.864,55527000],["2023-12-18",93.996,94.898,93.4346,93.5542,21610400],["2023-12-19",93.8764,94.9716,93.6831,94.7875,18904700],["2023-12-20",95.2569,95.6619,93.0757,93.2045,20988900],["2023-12-21",93.3886,93.8856,92.7811,93.6279,19250900],["2023-12-22",94.1617,94.7415,93.7107,93.7935,12927800],["2023-12-26",94.5574,94.8243,93.9868,94.0052,16835100],["2023-12-27",93.9132,94.3826,93.2689,93.5634,14558800],["2023-12-28",93.3149,93.5174,92.1553,92.2105,16329300],["2023-12-29",92.3762,92.5786,91.6859,92.0172,17746400],["2024-01-02",92.8824,94.8888,92.818,94.2077,23483000],["2024-01-03",94.1249,95.3673,93.5634,94.9992,23490800],["2024-01-04",95.7907,96.2417,93.9224,94.1709,19395200],["2024-01-05",94.9532,95.1649,93.996,94.4562,15827400],["2024-01-08",92.7075,92.9928,91.0232,92.8824,23370100],["2024-01-09",93.2229,93.2229,91.2902,91.7319,19496600],["2024-01-10",91.8516,91.8516,90.3422,90.83,18206100],["2024-01-11",91.1521,91.5755,90.7103,90.8116,15833400],["2024-01-12",92.1645,92.6339,91.2717,91.9896,18041700],["2024-01-16",91.87,92.0449,89.7624,89.9096,20235700],["2024-01-17",88.9065,90.1581,88.8881,89.2562,18384000],["2024-01-18",89.2746,89.3574,88.1886,89.0905,20940300],["2024-01-19",89.0169,89.293,88.7316,89.2286,20088400],["2024-01-22",88.9985,89.3666,88.1425,89.1089,19955900],["2024-01-23",89.0997,90.6551,89.0261,90.1121,15863400],["2024-01-24",90.4895,91.7135,89.9556,91.6675,17330600],["2024-01-25",92.321,94.042,91.6859,93.996,22089500],["2024-01-26",93.8487,94.8703,93.1309,94.7967,20817200],["2024-01-29",94.7783,94.9808,93.7475,94.9164,18317500],["2024-01-30",94.2537,96.527,93.9684,96.4994,19610900],["2024-01-31",96.3981,96.527,94.585,94.6218,22415300],["2024-02-01",95.3213,95.7263,93.5266,94.2353,19240700],["2024-02-02",95.487,95.7171,93.5174,93.8487,21973400],["2024-02-05",93.3702,94.2261,92.4958,93.4622,17190900],["2024-02-06",93.9408,94.8335,93.4806,94.1065,13347900],["2024-02-07",94.1065,94.5482,93.1217,94.0788,13826800],["2024-02-08",94.1893,96.1036,93.9776,95.6895,19636900],["2024-02-09",95.8091,96.4902,93.6003,93.6647,20410500],["2024-02-12",94.0236,95.1649,93.8764,94.9532,18173100],["2024-02-13",95.4548,95.7613,93.4483,94.1357,18917400],["2024-02-14",94.6281,95.3247,93.2811,93.6713,17651300],["2024-02-15",93.4483,96.5509,93.4483,96.3558,23196300],["2024-02-16",96.6159,97.1918,96.1608,96.3558,20151400],["2024-02-20",96.458,96.7181,95.3526,95.4455,17650000],["2024-02-21",95.6963,97.517,95.6684,97.3962,20991300],["2024-02-22",96.7553,97.9164,96.0957,97.3126,20470700],["2024-02-23",96.4952,96.6902,95.5662,96.458,15975900],["2024-02-26",96.3466,97.4798,95.7242,96.8389,13360800],["2024-02-27",97.2383,97.6749,96.4673,96.6345,16360000],["2024-02-28",97.0432,97.935,96.6066,96.9039,14810500],["2024-02-29",97.2383,97.6006,96.811,97.0897,17566100],["2024-03-01",98.2044,98.8267,97.8885,98.3158,18460100],["2024-03-04",98.1486,98.3251,96.6345,96.941,18138000],["2024-03-05",97.099,98.7153,96.9039,98.13,19952700],["2024-03-06",99.0404,99.9228,98.6038,99.1797,20472800],["2024-03-07",99.0218,100.3037,99.0218,99.7371,15195400],["2024-03-08",99.607,100.6938,99.1797,100.6753,16281500],["2024-03-11",100.5545,101.3626,99.7092,101.2698,17577300],["2024-03-12",101.3069,101.5113,100.3501,100.6195,14957200],["2024-03-13",101.3812,102.5052,101.3534,101.7435,17122200],["2024-03-14",102.0222,103.6199,101.8921,103.5456,22121000],["2024-03-15",102.9697,104.3166,102.9697,103.3598,38264400],["2024-03-18",103.8428,104.8368,103.2019,104.3166,16770500],["2024-03-19",104.2423,105.422,104.0937,105.0504,14878800],["2024-03-20",104.7067,105.3384,104.1587,104.9575,16119700],["2024-03-21",104.8925,105.8121,104.5674,105.422,14878000],["2024-03-22",105.4127,105.6078,104.7996,105.422,14701900],["2024-03-25",105.7378,107.5492,105.7378,106.4995,14011700],["2024-03-26",106.5088,106.8061,105.3477,105.7007,13152300],["2024-03-27",105.4127,106.8804,105.3477,106.7968,12415700],["2024-03-28",107.317,108.1716,106.8804,107.9765,18482100],["2024-04-01",108.1344,108.9054,107.1776,108.6732,13817000],["2024-04-02",109.5371,111.0976,108.989,110.8004,19919600],["2024-04-03",110.9862,111.237,110.2895,110.819,16504300],["2024-04-04",110.5867,111.3577,110.2059,111.2091,18467400],["2024-04-05",111.4506,113.4663,111.1348,112.7418,21720600],["2024-04-08",112.4724,113.0855,111.6643,111.9801,17513900],["2024-04-09",112.3981,113.0019,111.785,112.5653,14132300],["2024-04-10",112.6025,113.7636,112.1473,113.5128,17409200],["2024-04-11",113.968,113.968,111.785,113.1319,17555900],["2024-04-12",114.2095,114.9526,111.1626,111.8129,21556200],["2024-04-15",112.4817,113.0391,110.9583,111.172,15029500],["2024-04-16",111.0605,111.6736,109.5371,110.2523,18082200],["2024-04-17",110.1223,110.8654,108.7939,110.1966,14538600],["2024-04-18",110.5403,111.2091,109.5835,110.0944,13821400],["2024-04-19",110.6889,112.3331,110.4938,111.3577,21572400],["2024-04-22",110.7818,112.9276,110.0108,111.9894,16340700],["2024-04-23",111.4692,112.4538,110.9583,112.426,13929800],["2024-04-24",111.7479,112.6396,110.9026,112.4445,12101200],["2024-04-25",112.426,113.1041,110.9119,112.7047,16041000],["2024-04-26",110.5403,110.6332,107.9579,109.5742,27289500],["2024-04-29",109.3884,111.5157,109.3884,111.1348,17309900],["2024-04-30",110.6425,111.655,109.5928,109.8622,21083300],["2024-05-01",109.8715,110.048,107.4377,107.7814,27777700],["2024-05-02",107.9951,108.924,107.6607,107.9765,25513600],["2024-05-03",107.7536,107.8186,106.0165,107.7536,28023300],["2024-05-06",108.3759,109.9272,108.1251,108.4502,31401300],["2024-05-07",108.9426,109.2212,107.6885,107.9115,30122000],["2024-05-08",107.4842,108.636,107.2055,107.8929,18957200],["2024-05-09",107.9393,110.1037,107.93,110.0201,17564000],["2024-05-10",110.113,110.2245,109.2212,109.5742,13648100],["2024-05-13",110.0015,110.5774,108.7939,109.5278,15060600],["2024-05-14",109.3686,110.2582,109.0783,110.1927,15079100],["2024-05-15",110.1365,111.2883,108.7037,111.0448,18244300],["2024-05-16",111.0074,111.7191,110.0709,110.38,15745200],["2024-05-17",110.7826,112.2154,110.4642,112.0375,15104500],["2024-05-20",112.1218,112.2716,111.0167,111.1291,11551300],["2024-05-21",110.8763,111.8595,110.2957,110.3612,14495000],["2024-05-22",109.996,109.996,107.6549,108.1418,17879300],["2024-05-23",108.2542,110.0428,106.1565,106.297,15979800],["2024-05-24",107.5425,107.7672,105.8569,106.2127,12212900],["2024-05-28",106.3064,107.7953,105.885,107.5612,13978300],["2024-05-29",107.2522,107.2709,105.6415,106.4094,13902000],["2024-05-30",106.0722,106.8776,105.782,106.7465,14683700],["2024-05-31",106.8682,110.0241,106.7465,109.8087,29037400],["2024-06-03",108.9097,108.9659,106.5311,107.1773,19589300],["2024-06-04",105.8194,105.9037,103.8716,105.5104,19412200],["2024-06-05",105.7164,105.9973,104.396,105.9318,14863500],["2024-06-06",105.5853,106.7933,104.986,106.7278,13154100],["2024-06-07",106.5592,107.5987,105.5104,105.5853,13289200],["2024-06-10",105.8756,106.9619,105.5385,105.8943,15239700],["2024-06-11",105.3418,105.5104,104.2368,105.0422,12462400],["2024-06-12",106.1004,106.1004,103.5157,103.881,13606800],["2024-06-13",103.7967,103.8154,102.7478,103.0475,14466900],["2024-06-14",103.0288,103.2067,101.6896,102.1766,13313400],["2024-06-17",102.2328,102.5044,101.3057,101.4743,21147900],["2024-06-18",102.1017,103.6843,101.8863,102.4295,17762900],["2024-06-20",102.9258,105.4636,102.6261,104.6395,17433200],["2024-06-21",104.7893,105.5385,103.7217,103.7217,52212500],["2024-06-24",104.5458,107.2522,104.5458,106.8027,16266700],["2024-06-25",106.8589,107.2709,106.2502,107.1024,14188900],["2024-06-26",107.1211,107.5238,105.9505,107.1398,15771800],["2024-06-27",107.683,107.683,106.8589,107.5987,16812700],["2024-06-28",108.4977,109.1345,107.3927,107.8047,24565900],["2024-07-01",108.3572,109.3218,107.2522,107.6549,11972900],["2024-07-02",108.5351,108.5726,106.2783,106.9244,13326700],["2024-07-03",107.0087,108.3104,107.0087,107.4676,7732900],["2024-07-05",107.3271,107.3458,105.5291,106.1659,12631000],["2024-07-08",105.2482,106.3345,104.3398,105.0515,13350500],["2024-07-09",104.0495,105.3886,103.5907,103.8903,11727000],["2024-07-10",103.8716,104.8455,103.4034,104.808,10004100],["2024-07-11",104.3492,106.1191,103.881,106.0535,13082700],["2024-07-12",106.7465,106.8963,105.4729,106.0723,11684900],["2024-07-15",107.0087,108.7786,106.3626,107.889,13032500],["2024-07-16",107.0836,108.9565,106.4843,108.6662,13614100],["2024-07-17",109.3218,110.6703,109.1438,110.1646,13602800],["2024-07-18",110.4549,112.2997,109.9773,111.2509,13033600],["2024-07-19",111.0542,111.3258,108.507,108.6943,16157700],["2024-07-22",107.8609,108.5726,107.299,107.9452,12065900],["2024-07-23",107.5144,107.8515,105.9786,106.2034,11251700],["2024-07-24",106.5405,107.8796,105.885,107.7017,14925200],["2024-07-25",107.8515,110.5298,107.2803,109.9679,17021700],["2024-07-26",109.3498,110.5298,109.0689,109.8743,11252500],["2024-07-29",109.8649,109.9304,108.0482,108.7224,8861800],["2024-07-30",108.9659,111.0636,108.8442,110.6609,12483900],["2024-07-31",112.0375,112.1499,111.0261,111.0542,15137700],["2024-08-01",110.8294,111.897,108.9659,109.5184,15051500],["2024-08-02",108.6007,111.3164,108.0856,109.4528,20403800],["2024-08-05",108.198,108.6569,106.0535,107.4769,18025900],["2024-08-06",107.1773,108.2823,106.4094,106.9057,13647800],["2024-08-07",108.1137,109.6776,107.9358,108.3291,13660700],["2024-08-08",108.7037,110.6047,108.3759,110.3987,13851000],["2024-08-09",110.3987,111.7284,109.9024,111.2977,12151900],["2024-08-12",111.9532,112.5338,110.5204,111.4381,13228900],["2024-08-13",110.7639,110.9793,110.0334,110.3706,11585100],["2024-08-14",110.5953,112.2809,110.1552,111.3913,12194500],["2024-08-15",111.6273,112.93,111.5046,112.0804,11579400],["2024-08-16",111.3819,111.8444,111.0704,111.5518,10056000],["2024-08-19",111.7689,113.7513,111.5518,111.8916,12417500],["2024-08-20",112.0049,112.0049,108.0968,108.1629,15632000],["2024-08-21",108.5688,109.0974,107.3888,107.4737,11752400],["2024-08-22",107.4077,108.5688,107.2755,108.3045,10609500],["2024-08-23",108.5877,110.183,108.5877,109.8054,10381400],["2024-08-26",111.1648,112.2787,110.3718,112.156,13671000],["2024-08-27",112.2976,112.7224,110.8249,111.0892,9991600],["2024-08-28",110.4473,110.9948,109.7488,109.9942,10742900],["2024-08-29",110.6361,112.1371,109.8337,111.514,10753900],["2024-08-30",110.2491,111.4102,109.7771,111.3347,13284700],["2024-09-03",109.3523,109.5883,107.6531,109.003,15725100],["2024-09-04",108.8331,109.6449,107.5965,107.672,12620600],["2024-09-05",108.6254,108.8237,106.7374,106.8318,17200800],["2024-09-06",107.2283,107.7853,105.4725,106.3315,13467700],["2024-09-09",106.5486,109.6449,106.3504,108.5688,21645300],["2024-09-10",108.6537,108.9369,103.9998,104.6134,20913400],["2024-09-11",104.5757,104.7362,101.7343,103.5751,19571900],["2024-09-12",103.745,105.0949,103.6128,105.0005,15919500],["2024-09-13",105.227,106.171,104.7173,104.925,10035400],["2024-09-16",105.7746,106.7563,105.4347,106.3976,11729000],["2024-09-17",106.0294,107.9646,105.8406,107.7853,12202600],["2024-09-18",107.7192,109.1541,107.436,108.1629,12569900],["2024-09-19",109.6544,110.9948,108.7387,109.5033,12660600],["2024-09-20",108.9936,109.0408,107.8513,108.8142,36206200],["2024-09-23",108.8709,111.1931,108.6726,110.7872,16066300],["2024-09-24",111.2403,111.5424,110.2868,110.4945,11984900],["2024-09-25",109.9659,110.4945,107.6531,108.3422,13816000],["2024-09-26",104.9155,107.1245,104.9155,106.4826,16887900],["2024-09-27",107.3888,109.5883,106.9073,109.3334,15964000],["2024-09-30",108.9936,110.8155,108.5216,110.655,13247600],["2024-10-01",109.5411,113.8457,109.4372,113.2132,23235900],["2024-10-02",115.1012,115.9414,113.4681,114.7142,17129700],["2024-10-03",115.0729,116.2718,114.1572,115.7148,16524300],["2024-10-04",116.3001,118.1786,115.5732,117.8388,19752300],["2024-10-07",118.2353,119.2642,117.8671,118.3486,15714400],["2024-10-08",116.942,117.0742,114.4687,115.2051,14818500],["2024-10-09",114.1289,115.7148,114.0345,115.2523,11144900],["2024-10-10",116.2623,116.7721,115.4411,116.2434,10243300],["2024-10-11",116.2057,117.0836,116.0547,116.6871,8294800],["2024-10-14",116.3378,117.3007,115.7526,117.1308,9808100],["2024-10-15",114.0534,115.1201,113.0716,113.6097,15771300],["2024-10-16",114.1195,114.6387,113.8457,113.9023,8426800],["2024-10-17",113.9967,114.7708,113.0055,113.6097,11204900],["2024-10-18",113.6947,113.8835,112.4769,113.2887,12898600],["2024-10-21",114.2044,114.6764,113.015,113.3548,10177800],["2024-10-22",113.5248,114.4027,113.2227,113.9401,9201400],["2024-10-23",113.251,113.9873,112.7129,113.5342,8320300],["2024-10-24",113.2793,113.6947,112.458,112.8923,9905600],["2024-10-25",113.4681,113.6852,112.6374,112.7979,10714600],["2024-10-28",110.2491,112.3447,110.2302,112.2409,11844500],["2024-10-29",111.9388,112.4958,110.5134,110.7116,14731000],["2024-10-30",111.0704,111.6462,109.9565,110.1547,12303700],["2024-10-31",110.5889,112.0238,110.1453,110.2397,20512000],["2024-11-01",113.2132,113.2321,108.4083,108.5121,20939300],["2024-11-04",109.5694,112.0521,109.4373,111.9672,14965400],["2024-11-05",112.4108,112.5335,111.4008,112.2975,10436700],["2024-11-06",114.3649,115.0823,112.6185,114.2233,20807700],["2024-11-07",114.5065,114.6953,112.9112,114.3649,12184400],["2024-11-08",114.2044,114.6198,112.9584,114.3271,12836000],["2024-11-11",114.2233,114.8086,113.3454,113.723,11969700],["2024-11-12",114.346,114.5159,113.1283,113.6097,11972800],["2024-11-13",113.8174,115.2145,112.1465,114.667,15127900],["2024-11-14",115.79,115.9994,114.5242,114.7431,13041800],["2024-11-15",114.5908,115.3903,113.3821,113.5534,19051700],["2024-11-18",114.0103,114.8002,113.5154,114.5052,14239700],["2024-11-19",113.9722,113.9722,112.497,112.9062,11584400],["2024-11-20",113.4202,114.6575,112.9157,114.5147,11360900],["2024-11-21",115.238,116.6371,114.4671,116.047,14675400],["2024-11-22",115.9423,117.2653,115.771,115.9138,13323400],["2024-11-25",115.5711,115.9994,113.839,114.1816,26580300],["2024-11-26",113.7628,113.9056,112.1639,112.2781,14827300],["2024-11-27",112.3923,113.0014,111.7641,111.983,11079100],["2024-11-29",111.7737,112.7825,111.3073,112.2686,9426500],["2024-12-02",112.3542,112.497,111.1836,112.1639,12687300],["2024-12-03",112.9919,112.9919,111.6023,111.9926,11756600],["2024-12-04",111.8308,111.8784,108.3664,108.7661,19520600],["2024-12-05",109.1754,110.0415,108.5567,109.242,15751200],["2024-12-06",109.0136,109.2325,108.0238,108.0904,16171100],["2024-12-09",109.1088,109.3943,107.3099,107.4527,17412600],["2024-12-10",108.1094,108.3854,106.3582,107.2338,20990900],["2024-12-11",106.5961,106.9673,105.7491,106.52,32392200],["2024-12-12",106.2059,106.9578,105.435,106.4248,14543300],["2024-12-13",106.501,106.501,104.9306,105.4921,13106100],["2024-12-16",104.883,105.0733,102.9414,103.2364,20256100],["2024-12-17",102.0658,102.9509,101.6375,102.7986,17554000],["2024-12-18",102.3799,103.5791,101.1807,101.2854,17114500],["2024-12-19",102.2085,102.475,100.1337,100.4193,20565600],["2024-12-20",100.3622,101.0189,99.7816,100.7619,40141200],["2024-12-23",100.2289,101.4567,99.8577,101.1712,12285100],["2024-12-24",101.3805,102.0182,100.6001,101.2663,7807000],["2024-12-26",101.3805,101.8659,100.8285,101.352,9652400],["2024-12-27",101.1711,102.7796,100.6667,101.3425,11943900],["2024-12-30",101.1712,101.4186,100.4193,100.6572,11080800],["2024-12-31",101.0474,102.694,100.6762,102.3799,12387800],["2025-01-02",103.0556,103.7409,101.7232,102.1324,12685400],["2025-01-03",102.7891,103.2555,102.2752,102.6559,14237900],["2025-01-06",103.0175,104.4832,102.3323,102.5417,15623700],["2025-01-07",103.6838,104.7497,103.0556,103.5029,12625900],["2025-01-08",102.1324,102.5131,100.8951,101.7708,17858100],["2025-01-10",103.4553,104.7878,100.6762,101.3996,19304500],["2025-01-13",101.9611,104.3405,101.9611,104.0169,17073400],["2025-01-14",103.541,104.4642,102.6273,104.4261,11191200],["2025-01-15",104.7402,106.3391,104.1882,106.1298,14521100],["2025-01-16",105.8252,106.3011,105.2161,105.9489,10366600],["2025-01-17",105.6729,107.4242,105.4731,106.9007,19298500],["2025-01-21",106.6437,106.7674,105.7681,106.0917,20416300],["2025-01-22",105.8347,106.1869,104.1216,104.2453,15718000],["2025-01-23",104.9877,105.7776,104.3214,104.8354,13726800],["2025-01-24",104.921,105.3684,103.1793,103.4173,14235900],["2025-01-27",103.7504,105.1209,103.1603,104.8544,15926700],["2025-01-28",105.0828,105.5207,102.5893,102.8272,15862000],["2025-01-29",102.5131,103.5315,102.2847,103.4268,12345500],["2025-01-30",103.9693,104.5499,103.4553,104.2834,14346300],["2025-01-31",105.2161,105.2161,100.9808,101.6756,20376500],["2025-02-03",101.4947,102.1229,100.2384,101.923,14623200],["2025-02-04",101.5614,104.9591,101.39,104.6545,14835700],["2025-02-05",104.4452,104.7021,103.8361,104.5784,13364400],["2025-02-06",105.4255,105.692,102.7796,103.1984,13411400],["2025-02-07",103.5315,104.4357,103.0937,103.6362,10051600],["2025-02-10",104.7022,105.6729,104.5784,105.6158,12142200],["2025-02-11",106.2154,107.0815,105.4731,106.2821,12713100],["2025-02-12",105.6771,105.8499,102.9211,103.0844,18244100],["2025-02-13",102.8923,104.1023,102.2873,103.8334,15460000],["2025-02-14",104.2079,105.8499,103.8046,103.939,15733500],["2025-02-18",104.3135,106.5797,104.0158,105.7635,20060300],["2025-02-19",106.3589,107.6744,105.6867,105.9172,10964700],["2025-02-20",106.1764,107.9529,105.5811,107.5496,16325800],["2025-02-21",106.8966,107.4056,106.1668,106.2917,14710000],["2025-02-24",106.5221,107.4152,105.9364,106.8486,13153500],["2025-02-25",106.8774,107.6744,104.5632,105.3698,14497000],["2025-02-26",105.3794,105.5042,104.2079,105.1105,10446400],["2025-02-27",105.6387,106.8678,104.9377,105.7731,15293200],["2025-02-28",105.7347,107.1463,104.9953,106.9062,18821700],["2025-03-03",107.2615,107.7033,102.2778,103.4781,18706900],["2025-03-04",102.1337,104.6304,101.7304,103.2668,19394900],["2025-03-05",101.6344,102.1049,99.5506,101.2503,24822200],["2025-03-06",101.2407,103.8142,100.2132,103.3437,17150200],["2025-03-07",104.1023,106.0132,103.9966,104.688,19625000],["2025-03-10",104.9377,108.0969,104.7456,107.3575,22749100],["2025-03-11",107.4728,107.6456,104.4672,104.8225,19904700],["2025-03-12",104.7168,105.7539,104.1118,104.7936,14051500],["2025-03-13",104.0254,106.4165,103.3532,104.3519,17767800],["2025-03-14",104.6112,107.7224,104.0062,107.4536,15890100],["2025-03-17",107.3575,109.9503,107.2903,109.2397,19908800],["2025-03-18",109.5565,109.9887,108.0969,109.1244,15998700],["2025-03-19",109.6622,111.2178,109.3069,110.8241,17315000],["2025-03-20",110.1615,111.842,109.6718,111.2946,16230800],["2025-03-21",110.9105,111.381,109.8062,110.9105,41102800],["2025-03-24",111.0834,112.2645,110.9873,111.1986,14207500],["2025-03-25",111.8036,112.9655,111.3522,111.9572,12081800],["2025-03-26",113.0039,114.4443,113.0039,113.5705,14110800],["2025-03-27",113.4072,114.3387,112.6006,113.2056,12740800],["2025-03-28",113.4072,113.7529,112.5814,113.0519,10233400],["2025-03-31",113.1095,115.1453,113.1095,114.2042,21652300],["2025-04-01",114.4827,114.5403,113.244,114.3099,12425400],["2025-04-02",113.6857,114.1178,112.9847,113.9546,12614600],["2025-04-03",109.8254,110.8625,107.7705,107.9625,21204600],["2025-04-04",105.5042,106.4261,99.7042,100.194,30841300],["2025-04-07",96.4009,101.596,94.5476,98.8496,35068500],["2025-04-08",101.2695,101.4039,95.0758,96.7658,27147800],["2025-04-09",95.4215,102.345,94.2307,101.596,30063300],["2025-04-10",99.589,99.6562,93.9139,95.9592,33999300],["2025-04-11",96.3145,99.8003,94.8645,99.0417,22884600],["2025-04-14",100.8566,100.9142,98.6383,99.2817,18020000],["2025-04-15",99.5218,101.2215,98.9072,99.0033,13164900],["2025-04-16",99.8195,101.3943,99.5794,100.0499,13607000],["2025-04-17",100.5301,104.2367,100.3092,102.6715,17916500],["2025-04-21",101.4135,101.4327,99.9827,101.1638,16926500],["2025-04-22",101.9225,104.6112,101.9225,103.9966,13147000],["2025-04-23",104.4864,104.9569,102.2394,103.1036,14235700],["2025-04-24",103.6797,104.5536,102.7099,104.3135,9849600],["2025-04-25",103.843,104.4384,103.1516,104.2559,11245800],["2025-04-28",104.4287,104.9089,103.4013,104.3135,13890900],["2025-04-29",103.4589,104.5056,103.2476,104.0542,9483100],["2025-04-30",103.1516,103.1516,100.0115,101.4327,20379300],["2025-05-01",100.9238,102.6715,100.8086,101.5768,18610300],["2025-05-02",103.4397,104.6688,100.3956,101.9897,16581900],["2025-05-05",100.4917,100.5013,98.9744,99.1665,19624000],["2025-05-06",99.7619,101.7688,99.3681,100.5493,16303400],["2025-05-07",100.8181,101.1062,99.9347,100.4532,12332200],["2025-05-08",101.1542,103.1228,101.1542,101.8552,19196500],["2025-05-09",102.8827,103.4685,102.1529,103.046,10992100],["2025-05-12",105.8883,106.0516,104.0158,104.8225,14244600],["2025-05-13",104.9761,106.1188,104.688,105.1105,13350800],["2025-05-14",104.5344,104.5344,103.6413,104.1695,15494900],["2025-05-15",103.2004,105.2936,102.6964,105.2258,15004300],["2025-05-16",105.2936,105.5262,104.1307,104.8478,14042500],["2025-05-19",104.247,104.247,102.4542,103.181,16802700],["2025-05-20",103.1035,103.4233,101.5432,101.7079,12429300],["2025-05-21",101.3009,101.7273,100.4384,100.4578,16716100],["2025-05-22",99.8763,100.2737,98.7425,99.7891,13417400],["2025-05-23",99.4305,100.2737,98.9169,99.8473,12061600],["2025-05-27",100.293,100.6516,99.7213,100.3221,13043600],["2025-05-28",101.0683,101.204,98.6456,98.9557,14292400],["2025-05-29",99.1204,99.6728,98.6068,99.5178,13825300],["2025-05-30",99.0041,99.227,98.0641,99.1398,28645800],["2025-06-02",100.545,100.6419,99.0623,99.8666,17290500],["2025-06-03",99.7213,101.4269,99.0526,100.5935,19194300],["2025-06-04",100.7098,101.6789,99.1398,99.1398,15648500],["2025-06-05",99.7988,99.8666,98.5874,98.6843,13924800],["2025-06-06",99.5856,101.2718,99.5081,101.0489,15487800],["2025-06-09",101.1071,102.5801,100.6225,101.7273,17087300],["2025-06-10",102.803,104.3245,102.6577,103.9078,17634800],["2025-06-11",104.4311,106.0108,103.1713,105.9332,22648200],["2025-06-12",105.5553,106.7861,104.8769,106.3403,17469400],["2025-06-13",108.8793,109.0538,107.2609,108.6564,28540200],["2025-06-16",108.3657,109.6643,107.697,109.0053,22986100],["2025-06-17",110.4299,111.3796,109.6159,110.4784,19451700],["2025-06-18",111.0695,111.6801,109.4511,109.6934,17968900],["2025-06-20",109.9454,111.4863,109.6837,111.1568,36273300],["2025-06-23",113.095,113.3372,107.7261,108.2882,26631100],["2025-06-24",105.8751,107.5129,104.5765,104.9932,24828300],["2025-06-25",104.7703,105.8654,104.373,105.0223,17483200],["2025-06-26",105.5747,107.0284,105.1967,106.5922,18304800],["2025-06-27",106.5438,106.6989,105.0223,106.0011,22002100],["2025-06-30",105.2839,105.4778,104.3924,104.4699,19199000],["2025-07-01",104.7897,106.253,103.84,105.8654,15536900],["2025-07-02",106.6019,107.9199,105.4681,107.6195,11892200],["2025-07-03",107.4354,108.9956,107.2028,108.734,11223600],["2025-07-07",108.0944,108.5886,106.8151,107.6777,15415900],["2025-07-08",107.4644,110.9242,107.4257,110.6625,17913400],["2025-07-09",110.4008,110.74,109.7709,110.2846,10652100],["2025-07-10",110.1973,111.7091,109.5771,111.3796,14901700],["2025-07-11",111.3021,112.184,110.9726,111.8642,11683900],["2025-07-14",111.6704,111.6704,109.7225,110.4008,13220300],["2025-07-15",110.1489,110.5365,109.1216,109.422,10959300],["2025-07-16",109.393,109.9938,108.6371,108.763,11158900],["2025-07-17",108.0459,108.763,107.6583,108.2107,13151400],["2025-07-18",107.6777,108.2785,104.0241,104.4408,32366600],["2025-07-21",104.2761,105.4099,104.121,104.7122,17010400],["2025-07-22",104.6443,106.0592,104.2858,105.187,13970900],["2025-07-23",105.565,106.6019,105.4875,106.5341,12002700],["2025-07-24",106.2724,107.5226,105.7588,107.3675,15647200],["2025-07-25",107.3094,107.5517,106.3112,106.9896,10548900],["2025-07-28",107.571,108.6468,107.416,107.9975,12353000],["2025-07-29",108.4432,109.5093,107.9684,109.393,15928000],["2025-07-30",108.9375,109.1313,107.823,108.4432,12996900],["2025-07-31",106.9508,109.0247,106.9508,108.1913,17233700],["2025-08-01",108.5402,109.0635,105.4972,106.2531,19652000],["2025-08-04",105.846,106.5244,103.7818,104.0532,19129500],["2025-08-05",103.9078,104.4893,102.7933,103.9272,21314300],["2025-08-06",104.9641,105.6813,103.0841,103.2198,15321800],["2025-08-07",103.8303,104.7219,102.6189,102.677,13468300],["2025-08-08",103.2101,104.1889,102.677,103.5008,14417700],["2025-08-11",103.8012,104.2082,102.27,102.5607,13570700],["2025-08-12",103.055,103.966,102.5123,102.8515,14109400],["2025-08-13",102.7255,104.2761,102.4735,104.2761,17958700],["2025-08-14",104.2276,104.2664,103.1519,104.0629,13683500],["2025-08-15",103.8672,105.2073,103.6325,104.1607,19271900],["2025-08-18",103.7792,104.8845,103.3586,104.3857,13040000],["2025-08-19",103.877,105.1095,103.8281,105.0703,16113600],["2025-08-20",105.5203,106.9386,105.3247,106.1561,18959700],["2025-08-21",106.0485,107.1733,105.5985,106.8408,12194900],["2025-08-22",107.2027,108.9731,107.2027,108.8459,13586700],["2025-08-25",108.4742,109.4719,108.1221,109.2958,9744900],["2025-08-26",108.9339,109.3643,107.946,109.0513,18143900],["2025-08-27",108.9828,110.5087,108.9828,110.2838,15262600],["2025-08-28",110.4011,111.1641,109.6186,110.8706,14189800],["2025-08-29",111.2325,112.2791,111.0956,111.7901,14597900],["2025-09-02",111.6825,112.7193,110.8511,112.1813,15206700],["2025-09-03",111.4771,111.927,109.022,109.4621,14920100],["2025-09-04",109.6577,110.6554,108.9437,109.9414,12864400],["2025-09-05",109.1589,109.335,106.6353,106.8408,16826700],["2025-09-08",107.3298,107.6428,105.98,107.4472,15440500],["2025-09-09",108.1123,110.049,108.1123,108.2297,14899500],["2025-09-10",108.7285,110.0979,108.4155,110.0392,15837600],["2025-09-11",108.9633,110.3033,108.4449,109.6871,11534500],["2025-09-12",110.3913,110.7435,109.4328,109.7067,11105700],["2025-09-15",109.7262,110.0001,108.885,109.8925,12880500],["2025-09-16",110.4892,112.7975,110.3131,112.1715,17208000],["2025-09-17",112.0248,112.9638,111.5553,112.7682,13302000],["2025-09-18",112.6508,112.8269,110.9195,111.4379,14628700],["2025-09-19",111.4086,111.4868,110.1762,110.3522,38746500],["2025-09-22",109.9903,110.3327,109.1198,109.5697,15611500],["2025-09-23",110.2544,112.24,110.0197,111.4575,25369100],["2025-09-24",112.0639,113.2279,111.9661,112.0542,14756100],["2025-09-25",112.1324,113.3649,111.9074,113.0616,15012600],["2025-09-26",113.4235,115.771,113.3844,114.656,18568900],["2025-09-29",113.5214,113.9517,111.1836,111.7216,19189300],["2025-09-30",110.8706,111.0076,109.4915,110.2838,18076200],["2025-10-01",110.0979,110.5478,108.8557,109.5404,16614000],["2025-10-02",109.5208,110.6163,108.6014,108.8557,13062600],["2025-10-03",109.4523,111.2619,109.4523,110.7826,12950100],["2025-10-06",110.8119,112.2596,110.7043,111.702,12036800],["2025-10-07",111.5749,112.0053,109.2958,111.7607,11945000],["2025-10-08",111.8781,112.4943,110.9293,111.526,12301000],["2025-10-09",111.927,112.9834,110.274,110.4403,10976200],["2025-10-10",109.8045,110.1566,108.2884,108.3079,13811600],["2025-10-13",109.1002,109.8436,108.885,109.7849,10296500],["2025-10-14",108.3373,110.4892,108.2884,109.8338,11167200],["2025-10-15",110.3327,111.0858,108.5427,109.1687,12182900],["2025-10-16",109.4328,109.736,107.9754,108.2199,11782200],["2025-10-17",109.1882,110.4403,108.7481,109.7849,13460100],["2025-10-20",109.5502,110.675,109.5306,110.2348,9523600],["2025-10-21",110.4207,110.8804,109.5404,110.2446,9202300],["2025-10-22",110.9684,112.6606,110.6065,112.2009,12938800],["2025-10-23",114.0789,114.2941,112.8367,113.4431,15001100],["2025-10-24",113.805,113.9224,112.6606,112.866,9919400],["2025-10-27",113.1692,113.4529,112.5823,113.404,10975400],["2025-10-28",112.9638,113.6387,112.4748,112.5139,9535200],["2025-10-29",112.4063,114.4897,112.2987,113.9028,12570600],["2025-10-30",113.8833,113.9713,112.0248,112.1813,16172900],["2025-10-31",111.4869,112.7095,110.1566,111.8585,20213400],["2025-11-03",111.9955,112.4748,111.1543,111.2717,12290300],["2025-11-04",110.9,111.8487,110.049,111.6433,16860700],["2025-11-05",111.5944,112.6606,111.1836,111.1934,12400900],["2025-11-06",111.1543,112.4259,111.1543,111.9955,14219700],["2025-11-07",112.6899,114.9396,112.3867,114.656,17181100],["2025-11-10",114.8712,115.8591,112.9345,115.6341,13048000],["2025-11-11",116.2308,118.1675,116.2308,117.16,16077100],["2025-11-12",116.4949,116.6709,115.2135,115.5363,13790900],["2025-11-13",116.0351,117.1404,115.6928,116.1916,17291900],["2025-11-14",116.8724,117.8887,115.1063,117.7013,17064300],["2025-11-17",117.3855,117.9085,115.5503,116.1127,16034900],["2025-11-18",115.6983,117.8887,114.9287,117.4447,15808500],["2025-11-19",115.2938,116.606,114.386,115.7871,15919200],["2025-11-20",116.4087,117.425,115.1852,115.4615,14401000],["2025-11-21",115.4319,115.8167,114.1097,115.5207,15667600],["2025-11-24",115.6391,115.6391,113.2119,114.4255,18034900],["2025-11-25",113.646,114.3564,112.6692,112.9849,14434600],["2025-11-26",112.8863,114.1985,112.7876,113.2415,11650600],["2025-11-28",113.4191,117.1586,113.2908,114.3761,7240800],["2025-12-01",114.5537,115.8463,114.5537,115.0767,12658100],["2025-12-02",114.8892,115.0471,113.1625,113.8433,14607700],["2025-12-03",114.4057,116.4087,114.3367,116.2311,16819100],["2025-12-04",115.9351,116.7639,115.1063,115.5799,13686900],["2025-12-05",115.1951,117.1981,114.8596,114.9879,12516900],["2025-12-08",114.2873,115.4418,113.5079,114.4353,14904200],["2025-12-09",115.3431,118.8655,115.3332,116.6751,23790800],["2025-12-10",117.1487,118.2735,116.7935,117.9479,19845200],["2025-12-11",117.5237,118.757,117.4842,117.9479,14781800],["2025-12-12",117.8493,118.3229,116.7343,117.2375,14459500],["2025-12-15",117.425,117.4447,115.2938,116.1916,16358700],["2025-12-16",115.2148,115.2839,113.0836,113.1527,17638700],["2025-12-17",113.6756,116.0535,113.6361,115.8463,18502200],["2025-12-18",115.4319,115.4319,114.09,114.9879,13705600],["2025-12-19",115.1951,116.0042,114.4156,115.1359,45412800],["2025-12-22",115.7772,116.8823,115.7772,116.5764,11768600],["2025-12-23",116.8922,118.4314,116.7442,117.8295,12567600],["2025-12-24",117.7407,118.4511,117.5335,117.6322,6137400],["2025-12-26",117.3066,117.9578,116.9514,117.5237,8066100],["2025-12-29",118.5498,119.6845,117.8098,118.9247,14782500],["2025-12-30",119.4872,120.1778,119.0234,119.3786,11150500],["2025-12-31",119.5661,119.645,118.2735,118.7373,10559900],["2026-01-02",118.4906,121.0461,118.017,121.0165,14175100],["2026-01-05",123.5424,124.2528,120.76,123.6904,30112200],["2026-01-06",123.6805,124.1246,119.3885,119.4378,23328600],["2026-01-07",118.2045,118.5202,116.6948,116.9119,20353000],["2026-01-08",117.3954,121.9835,117.0797,121.2731,20232700],["2026-01-09",121.5888,123.1971,121.4605,122.9504,16137700],["2026-01-12",122.8024,122.8419,120.9277,122.3781,15314900],["2026-01-13",123.3352,125.4467,123.1477,124.8547,21619700],["2026-01-14",125.6539,129.9657,125.4368,128.4659,27593900],["2026-01-15",127.4102,128.466,126.5913,127.4102,17400000],["2026-01-16",127.1931,128.4265,127.1537,128.1601,16592400],["2026-01-20",129.7585,130.1828,128.3377,128.7225,16477300],["2026-01-21",130.1532,131.9489,130.1532,131.8306,18879900],["2026-01-22",131.278,132.393,130.094,131.8602,16600100],["2026-01-23",133.2908,134.169,132.6889,133.1724,17758200],["2026-01-26",135.1063,135.1162,132.3831,133.0441,16056100],["2026-01-27",133.4487,135.1063,132.9159,135.0077,14517000],["2026-01-28",135.8562,136.1719,134.8498,135.7477,15637300],["2026-01-29",138.4512,140.4443,137.2573,138.6386,35760600],["2026-01-30",136.8922,140.316,135.9943,139.5168,29657700],["2026-02-02",137.9677,138.4512,136.2213,136.5567,27735600],["2026-02-03",136.7936,143.0787,136.468,141.8158,37577800],["2026-02-04",142.2006,145.871,142.2006,145.6243,29426200],["2026-02-05",144.6278,144.7758,141.8848,144.1345,18431700],["2026-02-06",144.6673,147.578,144.1443,147.0649,17216000],["2026-02-09",147.2721,149.5316,146.6505,149.1962,21297300],["2026-02-10",149.3343,149.7585,147.8247,149.5711,15800300],["2026-02-11",151.9194,154.84,151.5247,153.4882,23091500],["2026-02-12",152.8525,154.2033,148.8696,148.9192,30652500],["2026-02-13",149.535,150.6376,146.9824,147.4492,20166000],["2026-02-17",147.2009,148.1246,144.1714,145.2044,19766600],["2026-02-18",147.1512,149.9621,146.6149,149.6642,19849700],["2026-02-19",151.1739,152.346,149.8231,149.9522,20305000],["2026-02-20",149.4754,149.7933,145.4726,146.2871,25908600],["2026-02-23",147.1512,150.2502,147.1314,149.7436,16073100],["2026-02-24",149.4059,149.7039,147.032,148.2537,14185500],["2026-02-25",148.8994,149.1675,146.3368,148.0551,15225700],["2026-02-26",146.8135,149.9423,145.7805,147.5386,15632100],["2026-02-27",149.982,152.6141,148.2438,151.4719,30275100],["2026-03-02",158.2757,158.534,151.9983,153.1803,31493100],["2026-03-03",154.3821,154.998,149.2867,150.8064,25198900],["2026-03-04",149.7039,150.1409,146.8632,148.81,16764800],["2026-03-05",149.982,151.303,148.4623,149.7436,22969300],["2026-03-06",152.1175,152.7631,148.949,150.1906,21136400],["2026-03-09",150.9951,152.8525,148.4623,149.4258,25532700],["2026-03-10",148.2438,149.386,146.7043,147.1314,19617600],["2026-03-11",146.9923,150.7865,146.6645,150.5581,15297400],["2026-03-12",151.2434,153.955,150.6078,152.4949,26054000],["2026-03-13",153.2598,155.8323,151.9486,155.0675,22414100],["2026-03-16",154.9483,156.7163,153.7166,156.17,22835600],["2026-03-17",157.1831,159.3683,155.7429,157.7393,21592200],["2026-03-18",158.5836,159.1001,156.468,156.5276,18947100],["2026-03-19",157.1931,158.4843,153.7961,157.0937,27082700],["2026-03-20",158.2757,161.3449,158.0274,158.5936,53942100],["2026-03-23",155.0675,160.3318,153.9749,160.0437,25021300],["2026-03-24",160.6198,166.3509,160.1629,164.2651,26131800],["2026-03-25",162.7652,163.8876,161.8316,162.1593,17192300],["2026-03-26",162.9838,164.563,160.9674,164.3147,18625200],["2026-03-27",164.4637,170.0756,163.689,169.8372,30338300],["2026-03-30",171.347,175.2207,169.8968,170.314,29813500],["2026-03-31",171.5059,173.2044,164.8511,168.5162,32006700],["2026-04-01",164.6524,166.8674,158.4545,159.6961,37927600],["2026-04-02",163.3811,165.7748,158.5141,159.6067,25377700],["2026-04-06",159.4875,162.646,158.4545,162.2686,16344300],["2026-04-07",163.1129,165.1193,160.6794,162.805,25227500],["2026-04-08",152.485,155.2959,149.9621,155.1668,31311200],["2026-04-09",155.8025,158.1565,153.2697,153.9948,25868400],["2026-04-10",153.0015,154.0742,150.8958,151.4818,21065000],["2026-04-13",153.23,153.5776,150.2601,151.6109,18685600],["2026-04-14",149.0583,149.098,145.7309,148.2339,18528200],["2026-04-15",147.5982,149.2172,145.9096,148.0054,15626500],["2026-04-16",148.5219,151.75,148.3431,150.9554,15191000],["2026-04-17",143.8834,145.8103,141.0129,145.4527,28947400],["2026-04-20",146.3864,148.363,145.3634,146.6844,16354400],["2026-04-21",146.3765,147.8068,145.2541,147.3598,17515900],["2026-04-22",148.363,149.6641,147.181,148.4921,13738700],["2026-04-23",148.8398,150.2104,147.4989,149.5152,12970400],["2026-04-24",148.6312,149.2867,145.9593,147.9061,13735900],["2026-04-27",148.1544,150.1608,146.9724,147.1909,13940800],["2026-04-28",150.5084,151.2832,148.8199,149.545,15173600],["2026-04-29",150.9951,153.9054,149.9919,153.6273,14669100],["2026-04-30",151.4024,154.6404,150.3197,153.2896,22885900],["2026-05-01",151.5811,153.965,150.1111,151.7202,15458200],["2026-05-04",151.6407,153.4286,148.512,152.6539,14238500],["2026-05-05",152.0678,154.2431,151.3825,153.8358,12494600],["2026-05-06",148.065,149.3165,146.0984,147.6876,20527000],["2026-05-07",145.8103,146.0884,143.2179,145.5918,22509400],["2026-05-08",144.8667,145.5123,142.9497,143.5954,19550100],["2026-05-11",145.0356,148.7106,145.0157,148.6709,14849500],["2026-05-12",150.2303,150.7865,148.7603,149.6145,16443100],["2026-05-13",149.0483,150.7667,148.6709,150.5482,15772800],["2026-05-14",150.8759,152.0877,150.2402,151.75,11331500],["2026-05-15",153.75,158.0,153.0,157.92,27882400],["2026-05-18",157.32,161.73,155.23,160.49,20065200],["2026-05-19",161.5,163.32,159.64,162.55,20715600],["2026-05-20",161.61,163.68,156.27,156.28,18509700],["2026-05-21",158.42,159.39,153.46,155.29,17061700],["2026-05-22",154.03,155.55,153.17,154.92,12948500],["2026-05-26",153.5,154.55,149.47,149.81,13057800],["2026-05-27",147.23,148.69,145.75,147.9,16241100],["2026-05-28",149.34,150.21,146.87,146.96,14012500],["2026-05-29",146.19,146.93,144.71,145.26,27959900],["2026-06-01",147.02,149.65,147.0,149.38,16732100],["2026-06-02",149.03,150.83,148.5,149.56,10462400],["2026-06-03",150.61,154.91,150.02,152.53,14373000],["2026-06-04",152.05,153.43,150.94,152.04,11799400],["2026-06-05",152.01,152.13,149.3,149.92,16584000],["2026-06-08",151.16,153.81,150.9,151.75,13870900],["2026-06-09",150.91,151.13,147.78,148.91,18163500],["2026-06-10",151.23,152.49,149.56,150.62,14596500],["2026-06-11",152.3,152.49,146.42,146.6,17285800],["2026-06-12",145.63,148.91,145.15,147.01,17713100],["2026-06-15",139.74,141.98,137.72,140.92,23631400],["2026-06-16",140.19,142.15,139.98,141.86,18925400],["2026-06-17",141.22,142.34,140.32,140.74,16663200],["2026-06-18",138.32,138.46,135.85,137.81,48063400],["2026-06-22",138.54,139.0,137.02,138.47,15783300],["2026-06-23",139.46,140.39,138.5,139.73,13699400],["2026-06-24",137.12,137.64,135.59,136.9,16212900],["2026-06-25",135.64,138.07,134.95,137.55,13288800],["2026-06-26",136.97,137.58,135.92,136.54,22684200],["2026-06-29",136.58,137.39,135.39,136.06,11972700],["2026-06-30",136.48,137.3,135.33,136.72,28784000],["2026-07-01",136.53,137.49,135.63,136.28,12433400],["2026-07-02",137.15,139.14,136.33,137.09,13703300],["2026-07-06",136.55,137.37,136.01,136.44,13915100],["2026-07-07",138.56,141.74,138.13,141.69,14667800],["2026-07-08",143.44,143.99,139.81,141.13,18291400],["2026-07-09",139.66,140.05,137.12,137.46,14110200],["2026-07-10",137.9,138.97,137.14,138.88,9753500],["2026-07-13",140.92,145.23,140.49,144.51,18724300],["2026-07-14",145.51,146.0,143.89,145.09,16096400],["2026-07-15",145.09,145.09,142.03,144.51,13444500],["2026-07-16",145.28,146.87,144.55,145.95,13518000],["2026-07-17",149.03,150.0,147.17,147.36,19031400],["2026-07-20",146.5,149.09,146.23,148.36,12149200],["2026-07-21",149.01,151.76,148.48,151.71,13145300],["2026-07-22",153.86,154.8,152.95,154.45,13788700],["2026-07-23",156.6,158.57,156.06,156.89,15822800],["2026-07-24",156.99,158.71,155.68,156.94,12091600],["2026-07-27",153.07,155.42,152.5,154.77,13955800],["2026-07-28",154.17,156.18,151.88,153.04,16299900],["2026-07-29",157.72,159.07,155.86,156.75,14571300],["2026-07-30",155.09,157.78,154.53,156.97,12578100],["2026-07-31",153.74,156.16,152.14,155.44,15714200],["2026-08-03",153.46,155.91,152.65,155.06,14532800],["2026-08-04",151.62,154.84,149.09,153.96,14347900],["2026-08-05",155.04,155.04,151.15,151.63,12227500],["2026-08-06",154.22,154.87,151.84,154.84,11879100],["2026-08-07",152.64,153.67,151.53,153.04,18455200],["2026-08-10",154.5,160.37,154.45,159.79,19761600],["2026-08-11",159.66,161.67,159.27,159.8,13744500],["2026-08-12",158.55,160.23,157.56,159.75,13219500],["2026-08-13",158.03,159.76,157.43,158.61,10542800],["2026-08-14",159.71,161.25,159.28,160.1,10205562]]}