{"t":"AEP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.8876,0.9087,0.8876,0.8876,5800.0],["1962-01-03",0.8876,0.899,0.8812,0.886,10200.0],["1962-01-04",0.886,0.8876,0.8731,0.8731,8800.0],["1962-01-05",0.8699,0.8699,0.844,0.8537,11400.0],["1962-01-08",0.8537,0.8585,0.8278,0.8472,17200.0],["1962-01-09",0.8472,0.8488,0.8375,0.8408,8800.0],["1962-01-10",0.844,0.8537,0.844,0.8537,7400.0],["1962-01-11",0.8537,0.8537,0.844,0.8521,15400.0],["1962-01-12",0.8537,0.865,0.8537,0.865,7800.0],["1962-01-15",0.8602,0.8602,0.8537,0.8537,11000.0],["1962-01-16",0.8537,0.8537,0.8472,0.8505,7400.0],["1962-01-17",0.8521,0.8618,0.8521,0.8521,8000.0],["1962-01-18",0.8521,0.8634,0.8505,0.8569,14000.0],["1962-01-19",0.8569,0.8634,0.8553,0.8569,6800.0],["1962-01-22",0.8569,0.8602,0.8488,0.8505,7600.0],["1962-01-23",0.8505,0.8553,0.8488,0.8505,9200.0],["1962-01-24",0.8505,0.8521,0.8456,0.8521,6600.0],["1962-01-25",0.8521,0.8537,0.8472,0.8505,7000.0],["1962-01-26",0.8505,0.8569,0.8391,0.8391,9000.0],["1962-01-29",0.8375,0.8375,0.8294,0.8359,5400.0],["1962-01-30",0.8359,0.8391,0.8327,0.8391,7000.0],["1962-01-31",0.8391,0.8408,0.8375,0.8408,8400.0],["1962-02-01",0.8408,0.8456,0.8375,0.844,10600.0],["1962-02-02",0.844,0.8456,0.8391,0.8408,13200.0],["1962-02-05",0.8408,0.8472,0.8375,0.8424,16200.0],["1962-02-06",0.8424,0.8505,0.8408,0.8505,13000.0],["1962-02-07",0.8618,0.8731,0.8618,0.8699,9400.0],["1962-02-08",0.8763,0.8925,0.8763,0.8893,9800.0],["1962-02-09",0.8893,0.8925,0.8828,0.8925,5800.0],["1962-02-12",0.8909,0.8909,0.8876,0.8893,1400.0],["1962-02-13",0.8893,0.8941,0.8828,0.8893,12200.0],["1962-02-14",0.8893,0.8957,0.8828,0.8925,10000.0],["1962-02-15",0.8957,0.9135,0.8957,0.9119,8000.0],["1962-02-16",0.9119,0.9119,0.9038,0.9038,5400.0],["1962-02-19",0.9038,0.9054,0.8974,0.8974,6000.0],["1962-02-20",0.8974,0.9038,0.8893,0.9038,7800.0],["1962-02-21",0.9038,0.9071,0.899,0.899,2800.0],["1962-02-23",0.899,0.9038,0.8941,0.9006,9400.0],["1962-02-26",0.899,0.899,0.8941,0.8974,3400.0],["1962-02-27",0.8974,0.9006,0.8957,0.8957,4600.0],["1962-02-28",0.8957,0.8974,0.886,0.886,7000.0],["1962-03-01",0.8876,0.8925,0.8876,0.8925,4200.0],["1962-03-02",0.8925,0.9022,0.8925,0.9022,3600.0],["1962-03-05",0.9022,0.9071,0.8893,0.8925,8600.0],["1962-03-06",0.8909,0.8909,0.8844,0.8876,4000.0],["1962-03-07",0.8877,0.8909,0.8828,0.8909,7400.0],["1962-03-08",0.8925,0.92,0.8925,0.92,14400.0],["1962-03-09",0.92,0.9248,0.9151,0.9248,5600.0],["1962-03-12",0.9248,0.9248,0.9184,0.9184,4800.0],["1962-03-13",0.9184,0.9232,0.9151,0.9232,5000.0],["1962-03-14",0.9232,0.9313,0.9216,0.9265,5800.0],["1962-03-15",0.9265,0.9281,0.92,0.92,3600.0],["1962-03-16",0.92,0.9232,0.9151,0.9232,4200.0],["1962-03-19",0.9232,0.9345,0.9184,0.9313,4000.0],["1962-03-20",0.9313,0.9345,0.9281,0.9313,5600.0],["1962-03-21",0.9313,0.9378,0.9313,0.9313,7000.0],["1962-03-22",0.9313,0.9329,0.9313,0.9313,2000.0],["1962-03-23",0.9313,0.9378,0.9281,0.9313,4400.0],["1962-03-26",0.9297,0.9297,0.92,0.92,3000.0],["1962-03-27",0.92,0.9248,0.9119,0.9119,4600.0],["1962-03-28",0.9119,0.9135,0.9054,0.9135,3400.0],["1962-03-29",0.9135,0.92,0.9119,0.9119,8000.0],["1962-03-30",0.9184,0.9232,0.9184,0.9232,9800.0],["1962-04-02",0.9232,0.9232,0.9151,0.9232,16800.0],["1962-04-03",0.9216,0.9216,0.9168,0.9184,8200.0],["1962-04-04",0.9184,0.9184,0.9135,0.9168,3200.0],["1962-04-05",0.9168,0.9232,0.9103,0.9232,8800.0],["1962-04-06",0.9232,0.9297,0.9168,0.9216,5000.0],["1962-04-09",0.9216,0.9297,0.9135,0.9135,7200.0],["1962-04-10",0.9135,0.9232,0.9135,0.9184,8600.0],["1962-04-11",0.9184,0.9232,0.9135,0.9135,5600.0],["1962-04-12",0.9135,0.9232,0.9135,0.9168,5800.0],["1962-04-13",0.9168,0.9184,0.9103,0.9119,10600.0],["1962-04-16",0.9119,0.9135,0.9054,0.9054,4000.0],["1962-04-17",0.9054,0.9103,0.9022,0.9038,6400.0],["1962-04-18",0.9038,0.9054,0.899,0.9022,3800.0],["1962-04-19",0.9038,0.9119,0.9038,0.9119,6000.0],["1962-04-23",0.9119,0.9216,0.9119,0.9119,4800.0],["1962-04-24",0.9119,0.9168,0.9119,0.9168,2400.0],["1962-04-25",0.9168,0.9248,0.9168,0.9204,4600.0],["1962-04-26",0.9204,0.9248,0.9204,0.9204,3200.0],["1962-04-27",0.9204,0.9232,0.9054,0.9054,9200.0],["1962-04-30",0.9006,0.9006,0.8634,0.8666,8200.0],["1962-05-01",0.8666,0.8699,0.8408,0.8699,8000.0],["1962-05-02",0.8699,0.8796,0.8537,0.8537,8200.0],["1962-05-03",0.8537,0.8602,0.8408,0.8408,13800.0],["1962-05-04",0.8408,0.8505,0.8408,0.8456,8800.0],["1962-05-07",0.8446,0.8446,0.8365,0.8365,12400.0],["1962-05-08",0.8365,0.8398,0.8349,0.8365,8800.0],["1962-05-09",0.8365,0.8365,0.8236,0.8349,11600.0],["1962-05-10",0.8349,0.8382,0.8317,0.8349,5000.0],["1962-05-11",0.8349,0.8398,0.8317,0.8333,23000.0],["1962-05-14",0.8333,0.8349,0.8252,0.8349,12200.0],["1962-05-15",0.8414,0.8592,0.8414,0.8543,10000.0],["1962-05-16",0.8576,0.8657,0.8576,0.8592,11600.0],["1962-05-17",0.8592,0.864,0.8576,0.8608,6600.0],["1962-05-18",0.8608,0.8657,0.8576,0.8608,4400.0],["1962-05-21",0.8608,0.864,0.8576,0.864,5800.0],["1962-05-22",0.864,0.8657,0.8479,0.8527,4400.0],["1962-05-23",0.8511,0.8511,0.8414,0.8414,9600.0],["1962-05-24",0.8398,0.8398,0.8284,0.8284,16400.0],["1962-05-25",0.8252,0.8252,0.7702,0.7702,14400.0],["1962-05-28",0.7556,0.7556,0.6925,0.699,29200.0],["1962-05-29",0.7022,0.7702,0.7022,0.7702,24800.0],["1962-05-31",0.7831,0.8058,0.7831,0.8058,33800.0],["1962-06-01",0.8058,0.8139,0.7799,0.7831,16400.0],["1962-06-04",0.7831,0.788,0.7475,0.7573,10800.0],["1962-06-05",0.7573,0.7767,0.7573,0.7637,13800.0],["1962-06-06",0.7702,0.7896,0.7702,0.7896,8800.0],["1962-06-07",0.7896,0.809,0.7896,0.7993,9000.0],["1962-06-08",0.7993,0.809,0.7929,0.8026,7000.0],["1962-06-11",0.7961,0.7961,0.7799,0.7864,9600.0],["1962-06-12",0.7864,0.788,0.767,0.7734,11400.0],["1962-06-13",0.7734,0.7734,0.7573,0.7637,14200.0],["1962-06-14",0.7637,0.7637,0.7314,0.7378,12600.0],["1962-06-15",0.7378,0.7475,0.7184,0.7411,15200.0],["1962-06-18",0.7411,0.754,0.7314,0.7492,14400.0],["1962-06-19",0.7492,0.754,0.7346,0.754,8600.0],["1962-06-20",0.754,0.754,0.7427,0.7459,5200.0],["1962-06-21",0.7362,0.7362,0.7265,0.7314,13600.0],["1962-06-22",0.7249,0.7249,0.7119,0.7249,17600.0],["1962-06-25",0.7184,0.7184,0.699,0.7103,22200.0],["1962-06-26",0.7103,0.7184,0.7022,0.7071,11000.0],["1962-06-27",0.699,0.699,0.6731,0.699,9000.0],["1962-06-28",0.699,0.7281,0.699,0.7281,11000.0],["1962-06-29",0.7281,0.7314,0.7217,0.7297,7600.0],["1962-07-02",0.7297,0.7443,0.7297,0.7411,4200.0],["1962-07-03",0.7573,0.7767,0.7573,0.7767,11400.0],["1962-07-05",0.7799,0.7896,0.7799,0.7896,5800.0],["1962-07-06",0.7896,0.8026,0.788,0.7945,14800.0],["1962-07-09",0.7945,0.8009,0.7864,0.7961,9400.0],["1962-07-10",0.7961,0.809,0.7896,0.7961,13000.0],["1962-07-11",0.7961,0.8026,0.7929,0.8026,4600.0],["1962-07-12",0.8026,0.8123,0.7928,0.8058,9400.0],["1962-07-13",0.8058,0.8123,0.8042,0.8123,5600.0],["1962-07-16",0.8204,0.8317,0.8204,0.8284,8400.0],["1962-07-17",0.8284,0.8317,0.8123,0.8204,8000.0],["1962-07-18",0.8139,0.8139,0.8009,0.8026,14600.0],["1962-07-19",0.8026,0.8026,0.7912,0.8009,12400.0],["1962-07-20",0.8009,0.8026,0.7929,0.8026,8800.0],["1962-07-23",0.8026,0.8074,0.7993,0.8058,7400.0],["1962-07-24",0.8058,0.8074,0.7977,0.8026,8200.0],["1962-07-25",0.8026,0.822,0.7993,0.8123,12200.0],["1962-07-26",0.8123,0.8204,0.8123,0.8123,11000.0],["1962-07-27",0.8123,0.8284,0.8123,0.8252,7600.0],["1962-07-30",0.8317,0.8511,0.8317,0.8479,13200.0],["1962-07-31",0.8479,0.8543,0.8414,0.843,6600.0],["1962-08-01",0.843,0.8479,0.8349,0.8349,17000.0],["1962-08-02",0.8349,0.8365,0.8301,0.8349,6600.0],["1962-08-03",0.8349,0.8365,0.8284,0.8349,16200.0],["1962-08-06",0.8333,0.8333,0.822,0.8268,7400.0],["1962-08-07",0.8258,0.8258,0.821,0.8242,4000.0],["1962-08-08",0.8242,0.8242,0.8194,0.8226,6600.0],["1962-08-09",0.8226,0.8242,0.8194,0.8226,5800.0],["1962-08-10",0.8226,0.8226,0.8161,0.8161,4200.0],["1962-08-13",0.8161,0.821,0.8113,0.8161,9000.0],["1962-08-14",0.8161,0.821,0.8129,0.8161,14600.0],["1962-08-15",0.8161,0.8194,0.8097,0.8129,12600.0],["1962-08-16",0.8129,0.8194,0.8064,0.8113,11200.0],["1962-08-17",0.8113,0.8113,0.8064,0.8064,6000.0],["1962-08-20",0.808,0.821,0.808,0.821,8600.0],["1962-08-21",0.821,0.8226,0.8161,0.8194,8800.0],["1962-08-22",0.8194,0.8194,0.8145,0.8145,9400.0],["1962-08-23",0.8145,0.8145,0.808,0.8145,12200.0],["1962-08-24",0.8145,0.821,0.8113,0.8194,8000.0],["1962-08-27",0.8194,0.8194,0.8129,0.8129,3400.0],["1962-08-28",0.8129,0.8161,0.8064,0.808,8400.0],["1962-08-29",0.808,0.8194,0.8064,0.8129,7600.0],["1962-08-30",0.8161,0.8258,0.8161,0.8194,3400.0],["1962-08-31",0.8194,0.8258,0.8182,0.8258,10800.0],["1962-09-04",0.8258,0.8307,0.8226,0.8226,8600.0],["1962-09-05",0.8226,0.8226,0.8161,0.8177,20200.0],["1962-09-06",0.821,0.8307,0.821,0.8307,10000.0],["1962-09-07",0.8323,0.8404,0.8323,0.8323,6200.0],["1962-09-10",0.8323,0.8339,0.8258,0.8307,7800.0],["1962-09-11",0.8307,0.8356,0.8307,0.8307,4200.0],["1962-09-12",0.8307,0.8372,0.8307,0.8356,6200.0],["1962-09-13",0.8356,0.8372,0.8307,0.8307,4800.0],["1962-09-14",0.8307,0.8339,0.8307,0.8323,2600.0],["1962-09-17",0.8323,0.8339,0.8323,0.8323,5200.0],["1962-09-18",0.8323,0.842,0.8323,0.842,4000.0],["1962-09-19",0.8453,0.8534,0.8453,0.8534,3000.0],["1962-09-20",0.8534,0.8582,0.8356,0.8404,12000.0],["1962-09-21",0.8404,0.8485,0.8258,0.8275,6400.0],["1962-09-24",0.8242,0.8242,0.8161,0.8226,8000.0],["1962-09-25",0.8226,0.8226,0.8145,0.8226,4800.0],["1962-09-26",0.8226,0.8226,0.8097,0.8097,2200.0],["1962-09-27",0.8097,0.8194,0.808,0.8161,6800.0],["1962-09-28",0.8161,0.8194,0.8097,0.8145,3600.0],["1962-10-01",0.8145,0.8145,0.8064,0.8064,4000.0],["1962-10-02",0.8064,0.8113,0.8064,0.8064,6600.0],["1962-10-03",0.808,0.8177,0.808,0.8145,6800.0],["1962-10-04",0.8145,0.8177,0.8145,0.8145,3600.0],["1962-10-05",0.8145,0.8194,0.8113,0.8145,6400.0],["1962-10-08",0.8161,0.8356,0.8161,0.8356,3600.0],["1962-10-09",0.8339,0.8339,0.8291,0.8291,1800.0],["1962-10-10",0.8372,0.8518,0.8372,0.8388,7400.0],["1962-10-11",0.8388,0.842,0.8323,0.8404,3600.0],["1962-10-12",0.8372,0.8372,0.8323,0.8323,1400.0],["1962-10-15",0.8323,0.842,0.8323,0.8372,3400.0],["1962-10-16",0.8372,0.842,0.8291,0.8323,4800.0],["1962-10-17",0.8323,0.8323,0.8194,0.8323,7800.0],["1962-10-18",0.8291,0.8291,0.821,0.8291,8600.0],["1962-10-19",0.8291,0.8323,0.8145,0.8161,7000.0],["1962-10-22",0.8161,0.8161,0.8048,0.8048,6000.0],["1962-10-23",0.8048,0.8048,0.7659,0.7659,11200.0],["1962-10-24",0.7643,0.7643,0.7497,0.7643,8800.0],["1962-10-25",0.7643,0.7643,0.7497,0.7578,9800.0],["1962-10-26",0.7578,0.774,0.7562,0.774,4200.0],["1962-10-29",0.787,0.8064,0.787,0.7967,8000.0],["1962-10-30",0.8032,0.808,0.8032,0.8064,2800.0],["1962-10-31",0.8064,0.8064,0.7999,0.8032,2800.0],["1962-11-01",0.7967,0.7967,0.7837,0.7967,5700.0],["1962-11-02",0.7999,0.8161,0.7999,0.8129,6400.0],["1962-11-05",0.8161,0.842,0.8161,0.842,4800.0],["1962-11-07",0.8427,0.8427,0.8233,0.8363,9000.0],["1962-11-08",0.8363,0.8363,0.8103,0.8168,3800.0],["1962-11-09",0.8233,0.8395,0.8233,0.833,11200.0],["1962-11-12",0.833,0.8525,0.8298,0.8427,7200.0],["1962-11-13",0.8427,0.8525,0.8298,0.8298,3600.0],["1962-11-14",0.833,0.8492,0.833,0.846,4900.0],["1962-11-15",0.846,0.8654,0.846,0.8654,6400.0],["1962-11-16",0.8654,0.8816,0.8589,0.8816,6000.0],["1962-11-19",0.8816,0.8978,0.8752,0.8849,6400.0],["1962-11-20",0.8881,0.914,0.8881,0.914,7200.0],["1962-11-21",0.914,0.9173,0.9043,0.9173,20100.0],["1962-11-23",0.9173,0.9205,0.9011,0.9043,9500.0],["1962-11-26",0.9043,0.914,0.8816,0.8946,7000.0],["1962-11-27",0.8946,0.9011,0.8752,0.8914,6400.0],["1962-11-28",0.8849,0.8849,0.8752,0.8784,4800.0],["1962-11-29",0.8784,0.8784,0.8622,0.8784,4300.0],["1962-11-30",0.8719,0.8719,0.8427,0.8492,6400.0],["1962-12-03",0.8492,0.8654,0.8395,0.8557,10200.0],["1962-12-04",0.8557,0.8752,0.8492,0.8752,5700.0],["1962-12-05",0.8752,0.8752,0.8589,0.8752,8600.0],["1962-12-06",0.8752,0.8752,0.8492,0.8622,13700.0],["1962-12-07",0.8622,0.8654,0.8492,0.8654,6500.0],["1962-12-10",0.8687,0.8849,0.8687,0.8752,7600.0],["1962-12-11",0.8752,0.8752,0.8654,0.8719,11100.0],["1962-12-12",0.8719,0.8752,0.8622,0.8687,3500.0],["1962-12-13",0.8687,0.8687,0.8492,0.8589,8900.0],["1962-12-14",0.8589,0.8589,0.8395,0.8427,12400.0],["1962-12-17",0.846,0.8654,0.846,0.8492,8900.0],["1962-12-18",0.8492,0.8525,0.8298,0.8363,55900.0],["1962-12-19",0.8363,0.8525,0.8298,0.8525,9400.0],["1962-12-20",0.8525,0.8784,0.8525,0.8784,8500.0],["1962-12-21",0.8784,0.8946,0.8752,0.8946,7000.0],["1962-12-24",0.8946,0.9011,0.8881,0.8914,4300.0],["1962-12-26",0.8946,0.9043,0.8946,0.8946,7900.0],["1962-12-27",0.9011,0.9238,0.9011,0.9076,10000.0],["1962-12-28",0.9076,0.9205,0.9076,0.9173,7500.0],["1962-12-31",0.9173,0.9303,0.914,0.9238,3700.0],["1963-01-02",0.9238,0.9303,0.9238,0.927,6800.0],["1963-01-03",0.927,0.9432,0.9205,0.9335,7900.0],["1963-01-04",0.9335,0.9432,0.9173,0.9205,3400.0],["1963-01-07",0.9173,0.9173,0.8881,0.9076,7400.0],["1963-01-08",0.9076,0.927,0.8978,0.914,6200.0],["1963-01-09",0.914,0.927,0.9108,0.9108,4300.0],["1963-01-10",0.9108,0.927,0.9076,0.927,6500.0],["1963-01-11",0.927,0.9335,0.914,0.9303,6500.0],["1963-01-14",0.9303,0.9303,0.9108,0.9108,8200.0],["1963-01-15",0.9108,0.9238,0.9108,0.9108,4500.0],["1963-01-16",0.9108,0.9205,0.9076,0.914,4400.0],["1963-01-17",0.914,0.9173,0.9076,0.9076,7000.0],["1963-01-18",0.9076,0.9108,0.9011,0.9076,5900.0],["1963-01-21",0.9076,0.914,0.9011,0.9043,4400.0],["1963-01-22",0.9076,0.9238,0.9076,0.914,4800.0],["1963-01-23",0.914,0.9205,0.9076,0.9173,8700.0],["1963-01-24",0.9173,0.9205,0.8914,0.8914,6500.0],["1963-01-25",0.8978,0.9238,0.8978,0.9205,7700.0],["1963-01-28",0.9205,0.9238,0.9011,0.9076,17000.0],["1963-01-29",0.9076,0.9173,0.9076,0.9173,3800.0],["1963-01-30",0.9108,0.9108,0.8978,0.8978,7400.0],["1963-01-31",0.8978,0.9076,0.8914,0.9076,6300.0],["1963-02-01",0.9076,0.9076,0.8914,0.9076,9200.0],["1963-02-04",0.9043,0.9043,0.8881,0.9011,8000.0],["1963-02-05",0.9018,0.9018,0.8791,0.8823,12000.0],["1963-02-06",0.8823,0.8985,0.8823,0.8953,4000.0],["1963-02-07",0.8953,0.8985,0.8791,0.8856,10500.0],["1963-02-08",0.8856,0.8888,0.8693,0.8758,10300.0],["1963-02-11",0.8758,0.8985,0.8758,0.892,12100.0],["1963-02-12",0.8921,0.9018,0.8921,0.8953,4300.0],["1963-02-13",0.9018,0.9115,0.9018,0.9018,6500.0],["1963-02-14",0.9018,0.9115,0.8985,0.9083,11000.0],["1963-02-15",0.9083,0.9083,0.8985,0.9018,6300.0],["1963-02-18",0.9018,0.9083,0.8985,0.9018,5700.0],["1963-02-19",0.9018,0.9083,0.9018,0.905,4000.0],["1963-02-20",0.905,0.905,0.8888,0.8985,11600.0],["1963-02-21",0.8985,0.9018,0.8823,0.8823,10500.0],["1963-02-25",0.8823,0.8953,0.8791,0.8791,11400.0],["1963-02-26",0.8791,0.8856,0.8661,0.8791,24100.0],["1963-02-27",0.8791,0.8856,0.8758,0.8758,6500.0],["1963-02-28",0.8758,0.8791,0.8629,0.8629,17400.0],["1963-03-01",0.8629,0.8758,0.8401,0.8401,7400.0],["1963-03-04",0.8434,0.8693,0.8434,0.8661,8600.0],["1963-03-05",0.8693,0.8791,0.8693,0.8758,5600.0],["1963-03-06",0.8758,0.8823,0.8661,0.8758,12100.0],["1963-03-07",0.8758,0.8888,0.8726,0.8823,5900.0],["1963-03-08",0.8823,0.892,0.8791,0.892,3200.0],["1963-03-11",0.892,0.905,0.892,0.9018,5200.0],["1963-03-12",0.9018,0.9018,0.892,0.9018,5500.0],["1963-03-13",0.9018,0.9018,0.8953,0.9018,2700.0],["1963-03-14",0.9018,0.905,0.8953,0.8953,4600.0],["1963-03-15",0.8953,0.9018,0.8921,0.8985,8000.0],["1963-03-18",0.8985,0.8985,0.8823,0.8888,6500.0],["1963-03-19",0.8888,0.8921,0.8758,0.8758,9000.0],["1963-03-20",0.8823,0.892,0.8823,0.8823,5000.0],["1963-03-21",0.8856,0.8985,0.8856,0.8888,5300.0],["1963-03-22",0.8888,0.8985,0.8856,0.8888,4100.0],["1963-03-25",0.8888,0.8985,0.8856,0.892,6300.0],["1963-03-26",0.8856,0.8856,0.8726,0.8726,6000.0],["1963-03-27",0.8758,0.9018,0.8758,0.9018,9400.0],["1963-03-28",0.9018,0.9018,0.8896,0.892,2600.0],["1963-03-29",0.892,0.892,0.8823,0.8856,4500.0],["1963-04-01",0.8888,0.905,0.8888,0.905,2900.0],["1963-04-02",0.905,0.9212,0.8953,0.9115,12300.0],["1963-04-03",0.9115,0.918,0.8953,0.918,3300.0],["1963-04-04",0.918,0.931,0.9115,0.9277,3400.0],["1963-04-05",0.9245,0.9245,0.9115,0.9245,4000.0],["1963-04-08",0.9245,0.9245,0.9148,0.9212,9700.0],["1963-04-09",0.9212,0.9407,0.9148,0.931,8000.0],["1963-04-10",0.9375,0.9537,0.9375,0.9472,6600.0],["1963-04-11",0.9472,0.9472,0.9245,0.9342,8600.0],["1963-04-15",0.9342,0.9375,0.9212,0.931,10200.0],["1963-04-16",0.931,0.9407,0.9245,0.9407,7500.0],["1963-04-17",0.9407,0.9472,0.931,0.9375,7200.0],["1963-04-18",0.9375,0.9472,0.9375,0.944,5500.0],["1963-04-19",0.944,0.9472,0.9342,0.9472,5500.0],["1963-04-22",0.9472,0.9472,0.9342,0.9342,10500.0],["1963-04-23",0.9342,0.9342,0.9148,0.9342,6000.0],["1963-04-24",0.9375,0.9472,0.9375,0.9407,8300.0],["1963-04-25",0.9407,0.9472,0.9342,0.9472,10500.0],["1963-04-26",0.944,0.944,0.9277,0.9407,30300.0],["1963-04-29",0.9407,0.944,0.9342,0.9375,6600.0],["1963-04-30",0.9375,0.9472,0.9342,0.944,4300.0],["1963-05-01",0.944,0.9602,0.944,0.9472,7500.0],["1963-05-02",0.9472,0.9602,0.9375,0.9602,5100.0],["1963-05-03",0.9602,0.9667,0.9504,0.9602,6600.0],["1963-05-06",0.9602,0.9731,0.9537,0.9602,12100.0],["1963-05-07",0.9544,0.9544,0.9381,0.9446,6500.0],["1963-05-08",0.9446,0.9609,0.9446,0.9609,6100.0],["1963-05-09",0.9609,0.9674,0.9511,0.9544,5500.0],["1963-05-10",0.9544,0.9576,0.9446,0.9544,10500.0],["1963-05-13",0.9544,0.9641,0.9479,0.9641,12900.0],["1963-05-14",0.9641,0.9641,0.9479,0.9479,4200.0],["1963-05-15",0.9511,0.9739,0.9511,0.9739,5700.0],["1963-05-16",0.9739,0.9739,0.9609,0.9706,8400.0],["1963-05-17",0.9706,0.9706,0.9544,0.9674,4100.0],["1963-05-20",0.9674,0.9739,0.9609,0.9674,5200.0],["1963-05-21",0.9609,0.9609,0.9511,0.9609,2600.0],["1963-05-22",0.9576,0.9576,0.9381,0.9381,6500.0],["1963-05-23",0.9381,0.9511,0.9381,0.9511,6700.0],["1963-05-24",0.9479,0.9479,0.939,0.9414,3500.0],["1963-05-27",0.9414,0.9446,0.9252,0.9317,6100.0],["1963-05-28",0.9317,0.9349,0.9252,0.9349,7100.0],["1963-05-29",0.9349,0.9349,0.9252,0.9252,8100.0],["1963-05-31",0.9252,0.9284,0.9122,0.9252,4800.0],["1963-06-03",0.9252,0.9317,0.9154,0.9187,5400.0],["1963-06-04",0.9187,0.9317,0.9154,0.9219,7700.0],["1963-06-05",0.9187,0.9187,0.9024,0.9122,10000.0],["1963-06-06",0.9122,0.9154,0.8992,0.9057,6600.0],["1963-06-07",0.9057,0.9122,0.8992,0.9024,4900.0],["1963-06-10",0.9024,0.9187,0.9024,0.9187,8500.0],["1963-06-11",0.9219,0.9349,0.9219,0.9349,8800.0],["1963-06-12",0.9349,0.9349,0.9317,0.9349,6500.0],["1963-06-13",0.9349,0.9349,0.9252,0.9252,5900.0],["1963-06-14",0.9252,0.9349,0.9252,0.9349,6600.0],["1963-06-17",0.9349,0.9349,0.9252,0.9349,3700.0],["1963-06-18",0.9349,0.9349,0.9252,0.9252,12900.0],["1963-06-19",0.9252,0.9349,0.9252,0.9284,14100.0],["1963-06-20",0.9284,0.9349,0.9252,0.9349,29800.0],["1963-06-21",0.9349,0.9349,0.9219,0.9349,5900.0],["1963-06-24",0.9349,0.9349,0.9154,0.9252,9800.0],["1963-06-25",0.9252,0.9284,0.9154,0.9252,7500.0],["1963-06-26",0.9187,0.9187,0.9089,0.9089,6600.0],["1963-06-27",0.9089,0.9187,0.9089,0.9154,9800.0],["1963-06-28",0.9154,0.9317,0.9122,0.9317,9500.0],["1963-07-01",0.9317,0.9317,0.9187,0.9252,8800.0],["1963-07-02",0.9284,0.9381,0.9284,0.9381,9700.0],["1963-07-03",0.9381,0.9446,0.9349,0.9414,25500.0],["1963-07-05",0.9414,0.9414,0.9381,0.9414,9600.0],["1963-07-08",0.9414,0.9414,0.9349,0.9381,5300.0],["1963-07-09",0.9381,0.9446,0.9349,0.9414,6400.0],["1963-07-10",0.9414,0.9479,0.9381,0.9414,6200.0],["1963-07-11",0.9414,0.9479,0.9381,0.9479,9000.0],["1963-07-12",0.9479,0.9544,0.9446,0.9544,6300.0],["1963-07-15",0.9544,0.9576,0.9446,0.9479,5400.0],["1963-07-16",0.9479,0.9576,0.9446,0.9479,7100.0],["1963-07-17",0.9479,0.9544,0.9414,0.9479,7500.0],["1963-07-18",0.9479,0.9544,0.9479,0.9544,5300.0],["1963-07-19",0.9544,0.9576,0.9479,0.9511,5300.0],["1963-07-22",0.9511,0.9576,0.9511,0.9544,2300.0],["1963-07-23",0.9544,0.9609,0.9479,0.9511,5200.0],["1963-07-24",0.9511,0.9609,0.9511,0.9609,4700.0],["1963-07-25",0.9609,0.9674,0.9544,0.9609,6400.0],["1963-07-26",0.9674,0.9836,0.9674,0.9771,5400.0],["1963-07-29",0.9771,0.9803,0.9674,0.9739,5800.0],["1963-07-30",0.9739,0.9933,0.9739,0.9868,8000.0],["1963-07-31",0.9836,0.9836,0.9609,0.9674,11900.0],["1963-08-01",0.9674,0.9739,0.9609,0.9739,4400.0],["1963-08-02",0.9739,0.9836,0.9641,0.9706,4400.0],["1963-08-05",0.9706,0.9803,0.9674,0.9739,5500.0],["1963-08-06",0.9739,0.9803,0.9706,0.9771,6200.0],["1963-08-07",0.9771,0.9803,0.9674,0.9674,5100.0],["1963-08-08",0.9674,0.9836,0.9674,0.9771,3100.0],["1963-08-09",0.9803,0.9933,0.9803,0.9901,5100.0],["1963-08-12",0.9901,1.0063,0.9836,0.9998,7500.0],["1963-08-13",0.9998,1.0063,0.9901,0.9901,5300.0],["1963-08-14",0.9933,1.0031,0.9933,0.9998,3500.0],["1963-08-15",0.9998,0.9998,0.9803,0.9933,7400.0],["1963-08-16",0.9868,0.9868,0.9771,0.9803,8000.0],["1963-08-19",0.9803,0.9836,0.9706,0.9771,4900.0],["1963-08-20",0.9771,0.9868,0.9674,0.9803,7300.0],["1963-08-21",0.9803,0.9933,0.9739,0.9803,12500.0],["1963-08-22",0.9803,0.9836,0.9674,0.9803,6600.0],["1963-08-23",0.9803,0.9868,0.9771,0.9836,4200.0],["1963-08-26",0.9836,0.9933,0.9771,0.9836,6500.0],["1963-08-27",0.9836,0.9868,0.9739,0.9803,8000.0],["1963-08-28",0.9803,0.9901,0.9771,0.9803,3600.0],["1963-08-29",0.9803,0.9901,0.9771,0.9836,6800.0],["1963-08-30",0.9836,0.9868,0.9803,0.9836,5800.0],["1963-09-03",0.9868,0.9966,0.9868,0.9868,5800.0],["1963-09-04",0.9868,0.9933,0.9803,0.9803,2800.0],["1963-09-05",0.9803,0.9966,0.9771,0.9966,5200.0],["1963-09-06",0.9966,0.9966,0.9803,0.9836,7400.0],["1963-09-09",0.9836,0.9868,0.9706,0.9706,10400.0],["1963-09-10",0.9706,0.9836,0.9674,0.9803,4300.0],["1963-09-11",0.9803,0.9836,0.9674,0.9771,6100.0],["1963-09-12",0.9771,0.9803,0.9609,0.9739,7900.0],["1963-09-13",0.9739,0.9771,0.9609,0.9609,4200.0],["1963-09-16",0.9641,0.9771,0.9641,0.9674,3500.0],["1963-09-17",0.9674,0.9739,0.9641,0.9641,5600.0],["1963-09-18",0.9641,0.9641,0.9381,0.9381,12600.0],["1963-09-19",0.9446,0.9544,0.9446,0.9544,3300.0],["1963-09-20",0.9576,0.9641,0.9576,0.9576,2200.0],["1963-09-23",0.9576,0.9706,0.9511,0.9511,5200.0],["1963-09-24",0.9511,0.9609,0.9511,0.9576,6100.0],["1963-09-25",0.9576,0.9576,0.9446,0.9446,14800.0],["1963-09-26",0.9479,0.9544,0.9479,0.9544,6500.0],["1963-09-27",0.9544,0.9641,0.9511,0.9609,6700.0],["1963-09-30",0.9609,0.9609,0.9479,0.9544,6000.0],["1963-10-01",0.9544,0.9641,0.9544,0.9641,4600.0],["1963-10-02",0.9641,0.9706,0.9446,0.9544,12500.0],["1963-10-03",0.9544,0.9609,0.9511,0.9609,5100.0],["1963-10-04",0.9609,0.9609,0.9414,0.9446,8900.0],["1963-10-07",0.9446,0.9544,0.9414,0.9479,9100.0],["1963-10-08",0.9479,0.9511,0.9414,0.9479,6200.0],["1963-10-09",0.9479,0.9511,0.9414,0.9446,4400.0],["1963-10-10",0.9446,0.9511,0.9349,0.9349,13500.0],["1963-10-11",0.9349,0.9414,0.9317,0.9414,3600.0],["1963-10-14",0.9414,0.9511,0.9414,0.9414,5000.0],["1963-10-15",0.9414,0.9576,0.9414,0.9479,4200.0],["1963-10-16",0.9479,0.9544,0.9446,0.9479,3200.0],["1963-10-17",0.9479,0.9511,0.9414,0.9414,7200.0],["1963-10-18",0.9414,0.9479,0.9349,0.9349,4500.0],["1963-10-21",0.9349,0.9446,0.9349,0.9414,5200.0],["1963-10-22",0.9414,0.9414,0.9284,0.9414,11300.0],["1963-10-23",0.9381,0.9381,0.9349,0.9349,3100.0],["1963-10-24",0.9349,0.9414,0.9284,0.9381,3700.0],["1963-10-25",0.9381,0.9609,0.9381,0.9576,5800.0],["1963-10-28",0.9576,0.9609,0.9446,0.9544,24500.0],["1963-10-29",0.9544,0.9641,0.9511,0.9609,4700.0],["1963-10-30",0.9609,0.9868,0.9576,0.9868,14800.0],["1963-10-31",0.9868,0.9966,0.9641,0.9966,12400.0],["1963-11-01",0.9966,1.0161,0.9966,1.0161,8700.0],["1963-11-04",1.0161,1.0225,0.9966,1.0128,7800.0],["1963-11-06",0.9998,0.9998,0.9836,0.9998,10900.0],["1963-11-07",0.9998,1.0225,0.9998,1.0225,6800.0],["1963-11-08",1.0225,1.0225,1.0063,1.0128,6200.0],["1963-11-11",1.0128,1.0161,1.0063,1.0063,2700.0],["1963-11-12",1.0063,1.0128,1.0031,1.0031,3600.0],["1963-11-13",1.0031,1.0031,0.9901,0.9966,8600.0],["1963-11-14",0.9901,0.9901,0.9739,0.9771,18600.0],["1963-11-15",0.9771,0.9803,0.9674,0.9674,4400.0],["1963-11-18",0.9674,0.9739,0.9641,0.9739,4800.0],["1963-11-19",0.9739,0.9868,0.9674,0.9771,9000.0],["1963-11-20",0.9771,0.9836,0.9771,0.9803,5000.0],["1963-11-21",0.9803,0.9803,0.9609,0.9609,4600.0],["1963-11-22",0.9609,0.9609,0.9511,0.9511,8300.0],["1963-11-26",0.9641,0.9739,0.9641,0.9739,5500.0],["1963-11-27",0.9739,0.9739,0.9609,0.9674,7000.0],["1963-11-29",0.9674,0.9803,0.9674,0.9771,7700.0],["1963-12-02",0.9771,0.9966,0.9739,0.9836,8700.0],["1963-12-03",0.9836,0.9966,0.9836,0.9933,8600.0],["1963-12-04",0.9609,0.9609,0.9576,0.9576,5700.0],["1963-12-05",0.9576,0.9609,0.9511,0.9609,12800.0],["1963-12-06",0.9609,0.9803,0.9609,0.9803,12900.0],["1963-12-09",0.9803,0.9868,0.9609,0.9609,4000.0],["1963-12-10",0.9609,0.9674,0.9576,0.9576,12700.0],["1963-12-11",0.9576,0.9674,0.9544,0.9641,5100.0],["1963-12-12",0.9641,0.9836,0.9609,0.9836,3300.0],["1963-12-13",0.9836,0.9836,0.9706,0.9739,5700.0],["1963-12-16",0.9739,0.9868,0.9706,0.9868,9900.0],["1963-12-17",0.9868,0.9868,0.9739,0.9803,4800.0],["1963-12-18",0.9803,0.9868,0.9771,0.9803,6700.0],["1963-12-19",0.9803,0.9933,0.9771,0.9836,8000.0],["1963-12-20",0.9836,0.9933,0.9803,0.9901,4100.0],["1963-12-23",0.9901,1.0096,0.9901,1.0096,7500.0],["1963-12-24",1.0096,1.0096,0.9933,1.0063,5600.0],["1963-12-26",1.0063,1.0225,0.9966,1.0161,7800.0],["1963-12-27",1.0161,1.0355,1.0161,1.0355,5200.0],["1963-12-30",1.0355,1.0453,1.0323,1.0388,7000.0],["1963-12-31",1.0388,1.0583,1.0388,1.0485,6800.0],["1964-01-02",1.0485,1.0518,1.0355,1.0388,8400.0],["1964-01-03",1.0388,1.0485,1.0323,1.0388,5600.0],["1964-01-06",1.0388,1.055,1.0388,1.0485,6900.0],["1964-01-07",1.0485,1.0615,1.0485,1.0485,6200.0],["1964-01-08",1.0485,1.0647,1.0453,1.0647,5400.0],["1964-01-09",1.0647,1.0647,1.0518,1.0583,3100.0],["1964-01-10",1.0518,1.0518,1.0388,1.0485,5000.0],["1964-01-13",1.0485,1.055,1.0388,1.0453,7200.0],["1964-01-14",1.0485,1.055,1.0485,1.0518,3900.0],["1964-01-15",1.0518,1.0583,1.042,1.0518,6200.0],["1964-01-16",1.0518,1.055,1.042,1.055,10000.0],["1964-01-17",1.0518,1.0518,1.042,1.0518,5300.0],["1964-01-20",1.0518,1.0583,1.0453,1.0485,7600.0],["1964-01-21",1.0485,1.055,1.0453,1.0518,4600.0],["1964-01-22",1.0518,1.0583,1.0485,1.0485,7200.0],["1964-01-23",1.0485,1.0485,1.0388,1.042,9100.0],["1964-01-24",1.042,1.0485,1.0355,1.0485,7100.0],["1964-01-27",1.0485,1.0485,1.042,1.0485,6600.0],["1964-01-28",1.0485,1.0583,1.042,1.055,5800.0],["1964-01-29",1.055,1.0615,1.0485,1.0615,9000.0],["1964-01-30",1.0583,1.0583,1.0453,1.0453,5500.0],["1964-01-31",1.0453,1.0583,1.042,1.0583,10300.0],["1964-02-03",1.0583,1.0721,1.0583,1.0712,7100.0],["1964-02-04",1.0712,1.0745,1.0648,1.0745,5500.0],["1964-02-05",1.0752,1.0752,1.0622,1.0655,4800.0],["1964-02-06",1.0655,1.0752,1.059,1.0622,17400.0],["1964-02-07",1.0622,1.072,1.0622,1.0655,4700.0],["1964-02-10",1.0752,1.0947,1.0752,1.0947,11800.0],["1964-02-11",1.0947,1.1012,1.0882,1.0915,4600.0],["1964-02-12",1.0915,1.1012,1.0882,1.1012,5700.0],["1964-02-13",1.098,1.098,1.0882,1.0947,5100.0],["1964-02-14",1.0947,1.1792,1.0882,1.1012,6300.0],["1964-02-17",1.1012,1.1012,1.0817,1.0817,5100.0],["1964-02-18",1.0785,1.0785,1.0687,1.0687,6200.0],["1964-02-19",1.0687,1.0882,1.0687,1.0785,6000.0],["1964-02-20",1.0785,1.085,1.072,1.0817,7900.0],["1964-02-24",1.0817,1.0915,1.0687,1.085,9100.0],["1964-02-25",1.0785,1.0785,1.0655,1.0785,7900.0],["1964-02-26",1.0752,1.0752,1.0687,1.0687,5000.0],["1964-02-27",1.0687,1.0687,1.0655,1.0655,6600.0],["1964-02-28",1.0655,1.0817,1.0655,1.0785,4700.0],["1964-03-02",1.0785,1.0915,1.0785,1.085,7300.0],["1964-03-03",1.085,1.085,1.072,1.0817,4800.0],["1964-03-04",1.0817,1.0817,1.0687,1.0687,5200.0],["1964-03-05",1.0687,1.0752,1.0655,1.0752,4900.0],["1964-03-06",1.0752,1.0752,1.072,1.0752,2600.0],["1964-03-09",1.0752,1.0752,1.0622,1.0687,10500.0],["1964-03-10",1.0687,1.0752,1.0655,1.0752,11000.0],["1964-03-11",1.0752,1.0817,1.0752,1.0785,5500.0],["1964-03-12",1.0785,1.0915,1.0752,1.085,9700.0],["1964-03-13",1.085,1.0915,1.0817,1.085,5300.0],["1964-03-16",1.085,1.085,1.072,1.0817,12100.0],["1964-03-17",1.0817,1.0817,1.072,1.0817,6300.0],["1964-03-18",1.0817,1.085,1.0752,1.0785,4800.0],["1964-03-19",1.0785,1.085,1.0785,1.085,4800.0],["1964-03-20",1.085,1.085,1.072,1.072,2800.0],["1964-03-23",1.072,1.072,1.0655,1.0687,6100.0],["1964-03-24",1.0687,1.0687,1.0622,1.0622,5900.0],["1964-03-25",1.0622,1.072,1.0622,1.0622,6300.0],["1964-03-26",1.0622,1.0785,1.0622,1.0785,6700.0],["1964-03-30",1.0785,1.0817,1.0687,1.072,7600.0],["1964-03-31",1.072,1.072,1.059,1.059,10700.0],["1964-04-01",1.059,1.0687,1.0558,1.0655,3800.0],["1964-04-02",1.0655,1.085,1.0655,1.0817,6400.0],["1964-04-03",1.0817,1.098,1.0817,1.0915,8600.0],["1964-04-06",1.0915,1.1012,1.0882,1.1012,11800.0],["1964-04-07",1.098,1.098,1.0882,1.0915,5700.0],["1964-04-08",1.0915,1.0947,1.0882,1.0915,2600.0],["1964-04-09",1.0915,1.0915,1.0785,1.0785,6800.0],["1964-04-10",1.0785,1.0882,1.0687,1.072,7200.0],["1964-04-13",1.072,1.0752,1.0622,1.0655,14200.0],["1964-04-14",1.0655,1.0687,1.0558,1.0687,8200.0],["1964-04-15",1.0687,1.072,1.0622,1.0687,4900.0],["1964-04-16",1.0687,1.072,1.0655,1.072,3800.0],["1964-04-17",1.072,1.0785,1.0687,1.0752,6800.0],["1964-04-20",1.0752,1.0752,1.0655,1.072,7600.0],["1964-04-21",1.072,1.085,1.0687,1.085,5900.0],["1964-04-22",1.085,1.0882,1.0785,1.0817,4000.0],["1964-04-23",1.0817,1.0915,1.0785,1.085,16800.0],["1964-04-24",1.085,1.085,1.0752,1.0817,5300.0],["1964-04-27",1.0817,1.085,1.072,1.072,5300.0],["1964-04-28",1.072,1.0817,1.0687,1.0785,8100.0],["1964-04-29",1.0785,1.0785,1.0687,1.072,10800.0],["1964-04-30",1.072,1.0817,1.0687,1.0785,6600.0],["1964-05-01",1.0785,1.0817,1.0687,1.0817,5900.0],["1964-05-04",1.0817,1.085,1.072,1.0817,4200.0],["1964-05-05",1.0817,1.0915,1.072,1.0817,9600.0],["1964-05-06",1.0825,1.0922,1.076,1.0922,9000.0],["1964-05-07",1.0922,1.0922,1.0825,1.0825,3400.0],["1964-05-08",1.0825,1.089,1.076,1.0857,4700.0],["1964-05-11",1.0857,1.089,1.076,1.0825,3800.0],["1964-05-12",1.0825,1.0922,1.076,1.0922,10800.0],["1964-05-13",1.0922,1.0987,1.076,1.076,8000.0],["1964-05-14",1.076,1.0792,1.0695,1.0695,9400.0],["1964-05-15",1.0695,1.0857,1.0662,1.076,7200.0],["1964-05-18",1.0727,1.0727,1.0532,1.0597,11500.0],["1964-05-19",1.0597,1.076,1.0565,1.0565,12000.0],["1964-05-20",1.063,1.0792,1.063,1.0792,5100.0],["1964-05-21",1.0792,1.0792,1.0695,1.0792,3700.0],["1964-05-22",1.0792,1.0792,1.0695,1.0792,2500.0],["1964-05-25",1.076,1.076,1.0695,1.0695,4300.0],["1964-05-26",1.0695,1.076,1.063,1.0727,5400.0],["1964-05-27",1.0695,1.0695,1.0565,1.0597,4100.0],["1964-05-28",1.0597,1.0727,1.0597,1.0662,4500.0],["1964-06-01",1.063,1.063,1.0565,1.0565,5500.0],["1964-06-02",1.0565,1.0565,1.0435,1.0467,14600.0],["1964-06-03",1.0467,1.0565,1.0467,1.0467,2900.0],["1964-06-04",1.0467,1.0565,1.0435,1.0435,3600.0],["1964-06-05",1.0435,1.0695,1.0435,1.0695,4700.0],["1964-06-08",1.0695,1.0695,1.063,1.0662,4100.0],["1964-06-09",1.0597,1.0597,1.05,1.0532,6700.0],["1964-06-10",1.0532,1.0597,1.05,1.0565,3900.0],["1964-06-11",1.0597,1.0695,1.0597,1.0662,2400.0],["1964-06-12",1.0662,1.076,1.063,1.0727,3500.0],["1964-06-15",1.0727,1.089,1.0662,1.0727,6000.0],["1964-06-16",1.0727,1.0857,1.0695,1.0857,4000.0],["1964-06-17",1.0857,1.089,1.076,1.0857,3400.0],["1964-06-18",1.0857,1.0922,1.0792,1.0922,5500.0],["1964-06-19",1.0922,1.0955,1.0792,1.0955,3300.0],["1964-06-22",1.0955,1.1085,1.0955,1.102,5800.0],["1964-06-23",1.102,1.1117,1.0987,1.1117,4100.0],["1964-06-24",1.1117,1.128,1.1052,1.128,4300.0],["1964-06-25",1.1345,1.1573,1.1345,1.1475,6100.0],["1964-06-26",1.1475,1.1573,1.1443,1.1508,4300.0],["1964-06-29",1.1508,1.1573,1.141,1.1475,9400.0],["1964-06-30",1.1475,1.154,1.1345,1.1443,4300.0],["1964-07-01",1.1443,1.1443,1.1248,1.1345,4900.0],["1964-07-02",1.1345,1.141,1.1248,1.1345,6200.0],["1964-07-06",1.1345,1.1443,1.1248,1.1443,7800.0],["1964-07-07",1.1443,1.1508,1.1378,1.1443,6700.0],["1964-07-08",1.1443,1.1638,1.1313,1.1638,5600.0],["1964-07-09",1.1638,1.1703,1.1475,1.1475,7300.0],["1964-07-10",1.1508,1.1638,1.1508,1.1508,5000.0],["1964-07-13",1.1508,1.1573,1.141,1.1508,13700.0],["1964-07-14",1.1508,1.167,1.1475,1.167,5800.0],["1964-07-15",1.167,1.1703,1.1605,1.1638,5400.0],["1964-07-16",1.167,1.1768,1.167,1.1768,4000.0],["1964-07-17",1.1865,1.1995,1.1865,1.1995,2800.0],["1964-07-20",1.1995,1.2028,1.1898,1.2028,6600.0],["1964-07-21",1.1995,1.1995,1.1865,1.1995,3400.0],["1964-07-22",1.1995,1.206,1.1898,1.206,2800.0],["1964-07-23",1.206,1.2255,1.1963,1.2223,3000.0],["1964-07-24",1.2223,1.2418,1.2223,1.2255,5300.0],["1964-07-27",1.2255,1.232,1.1995,1.1995,5900.0],["1964-07-28",1.1995,1.2093,1.1995,1.2093,3300.0],["1964-07-29",1.2093,1.2158,1.2093,1.2125,6300.0],["1964-07-30",1.2125,1.2223,1.2028,1.2158,4000.0],["1964-07-31",1.2158,1.219,1.1898,1.1898,4900.0],["1964-08-03",1.1963,1.206,1.1963,1.2028,1700.0],["1964-08-04",1.193,1.193,1.1833,1.1898,6100.0],["1964-08-05",1.184,1.184,1.1645,1.1678,8400.0],["1964-08-06",1.1678,1.1808,1.1612,1.1645,3200.0],["1964-08-07",1.1645,1.1743,1.1482,1.1645,4300.0],["1964-08-10",1.1678,1.1775,1.1678,1.1743,2800.0],["1964-08-11",1.171,1.171,1.1547,1.1547,3600.0],["1964-08-12",1.1547,1.1645,1.1515,1.158,2400.0],["1964-08-13",1.1547,1.1547,1.145,1.1547,9200.0],["1964-08-14",1.1547,1.171,1.145,1.171,4800.0],["1964-08-17",1.171,1.171,1.158,1.1612,3800.0],["1964-08-18",1.1612,1.1678,1.1482,1.1482,4800.0],["1964-08-19",1.1515,1.1678,1.1515,1.1612,2400.0],["1964-08-20",1.1612,1.1678,1.158,1.158,4200.0],["1964-08-21",1.158,1.1678,1.158,1.1678,2300.0],["1964-08-24",1.1678,1.171,1.158,1.158,2000.0],["1964-08-25",1.158,1.1612,1.158,1.158,3900.0],["1964-08-26",1.158,1.1645,1.1482,1.1482,7500.0],["1964-08-27",1.1515,1.158,1.1515,1.1515,1000.0],["1964-08-28",1.1515,1.158,1.1515,1.1515,2600.0],["1964-08-31",1.1515,1.1612,1.1482,1.158,6300.0],["1964-09-01",1.158,1.1612,1.1515,1.1612,2800.0],["1964-09-02",1.1612,1.1645,1.158,1.1645,1300.0],["1964-09-03",1.1645,1.1645,1.1547,1.1645,2300.0],["1964-09-04",1.1645,1.1645,1.1515,1.158,3600.0],["1964-09-08",1.158,1.1612,1.1515,1.1547,3800.0],["1964-09-09",1.1547,1.1612,1.1515,1.158,7000.0],["1964-09-10",1.158,1.1645,1.1547,1.1547,7100.0],["1964-09-11",1.158,1.1645,1.158,1.1645,7500.0],["1964-09-14",1.1612,1.1612,1.1482,1.158,4200.0],["1964-09-15",1.158,1.1612,1.1515,1.158,5600.0],["1964-09-16",1.158,1.1645,1.1515,1.158,4300.0],["1964-09-17",1.158,1.1612,1.1482,1.1482,4800.0],["1964-09-18",1.1482,1.1645,1.1482,1.158,7000.0],["1964-09-21",1.158,1.171,1.1547,1.1612,6200.0],["1964-09-22",1.1612,1.171,1.158,1.171,4500.0],["1964-09-23",1.1775,1.197,1.1775,1.197,9700.0],["1964-09-24",1.197,1.2035,1.1808,1.1938,8300.0],["1964-09-25",1.197,1.2198,1.197,1.2068,7700.0],["1964-09-28",1.2133,1.2263,1.2133,1.2263,3900.0],["1964-09-29",1.2263,1.2263,1.2035,1.2035,4400.0],["1964-09-30",1.2035,1.2068,1.1873,1.197,3100.0],["1964-10-01",1.197,1.2035,1.197,1.2003,3300.0],["1964-10-02",1.2003,1.2035,1.1873,1.1873,4700.0],["1964-10-05",1.1873,1.197,1.1873,1.1938,2900.0],["1964-10-06",1.1873,1.1873,1.1743,1.184,5100.0],["1964-10-07",1.184,1.1905,1.1775,1.1775,2500.0],["1964-10-08",1.1775,1.1905,1.171,1.184,6100.0],["1964-10-09",1.1873,1.2035,1.1873,1.2003,3500.0],["1964-10-12",1.2003,1.2133,1.1938,1.2035,1500.0],["1964-10-13",1.2035,1.2133,1.2035,1.21,2700.0],["1964-10-14",1.2035,1.2035,1.1938,1.2003,2100.0],["1964-10-15",1.1905,1.1905,1.171,1.1743,5300.0],["1964-10-16",1.1743,1.1873,1.1743,1.1775,2700.0],["1964-10-19",1.1808,1.1905,1.1808,1.184,2800.0],["1964-10-20",1.184,1.197,1.1808,1.1808,2600.0],["1964-10-21",1.1808,1.2035,1.1808,1.2035,2600.0],["1964-10-22",1.2035,1.2068,1.1808,1.1808,4500.0],["1964-10-23",1.1808,1.184,1.1743,1.1808,3800.0],["1964-10-26",1.1808,1.1938,1.1775,1.1775,6100.0],["1964-10-27",1.1743,1.1743,1.1678,1.1743,4100.0],["1964-10-28",1.1743,1.1808,1.1645,1.171,3200.0],["1964-10-29",1.171,1.171,1.1547,1.1547,7100.0],["1964-10-30",1.1547,1.158,1.1515,1.158,2100.0],["1964-11-02",1.158,1.1645,1.1385,1.1385,4300.0],["1964-11-04",1.1385,1.1515,1.1352,1.145,8200.0],["1964-11-05",1.145,1.1547,1.1385,1.145,10600.0],["1964-11-06",1.1458,1.1556,1.1328,1.1556,4700.0],["1964-11-09",1.1556,1.1686,1.149,1.1686,2700.0],["1964-11-10",1.1653,1.1653,1.1556,1.1556,4800.0],["1964-11-11",1.1556,1.1653,1.1556,1.1621,6500.0],["1964-11-12",1.1621,1.1621,1.1523,1.1523,4600.0],["1964-11-13",1.1523,1.1556,1.1458,1.1556,3100.0],["1964-11-16",1.1556,1.1556,1.1458,1.1556,5600.0],["1964-11-17",1.1556,1.1653,1.1523,1.1556,5100.0],["1964-11-18",1.1556,1.1718,1.1523,1.1718,5200.0],["1964-11-19",1.1718,1.1848,1.1718,1.1816,6400.0],["1964-11-20",1.1816,1.1849,1.1686,1.1686,5300.0],["1964-11-23",1.1686,1.1686,1.149,1.1653,5400.0],["1964-11-24",1.1653,1.1686,1.1588,1.1588,4400.0],["1964-11-25",1.1588,1.1686,1.1523,1.1523,6000.0],["1964-11-27",1.1523,1.1686,1.149,1.1556,7100.0],["1964-11-30",1.1556,1.1686,1.1523,1.1523,4300.0],["1964-12-01",1.1523,1.1686,1.149,1.1556,5100.0],["1964-12-02",1.149,1.149,1.1295,1.1393,4000.0],["1964-12-03",1.1393,1.1523,1.1393,1.1458,4100.0],["1964-12-04",1.1458,1.149,1.136,1.1458,3800.0],["1964-12-07",1.1458,1.1523,1.1393,1.1523,2300.0],["1964-12-08",1.149,1.149,1.1393,1.149,6100.0],["1964-12-09",1.149,1.1523,1.1393,1.1393,4200.0],["1964-12-10",1.1393,1.1556,1.1328,1.1523,2900.0],["1964-12-11",1.1523,1.1523,1.1458,1.1458,1900.0],["1964-12-14",1.1458,1.1556,1.1393,1.1393,4800.0],["1964-12-15",1.1425,1.1686,1.1425,1.1621,3400.0],["1964-12-16",1.1621,1.1653,1.149,1.1588,4200.0],["1964-12-17",1.1588,1.1588,1.1523,1.1588,3500.0],["1964-12-18",1.1588,1.1588,1.1458,1.1556,3200.0],["1964-12-21",1.1556,1.1621,1.149,1.1556,4800.0],["1964-12-22",1.1556,1.1556,1.1393,1.1425,5800.0],["1964-12-23",1.1458,1.1556,1.1458,1.1523,5500.0],["1964-12-24",1.1523,1.1588,1.1328,1.1458,14700.0],["1964-12-28",1.1458,1.149,1.1425,1.149,3900.0],["1964-12-29",1.1458,1.1458,1.123,1.1458,12600.0],["1964-12-30",1.1458,1.1556,1.1393,1.149,2700.0],["1964-12-31",1.1523,1.1653,1.1523,1.1556,2800.0],["1965-01-04",1.1556,1.1621,1.1425,1.1425,4900.0],["1965-01-05",1.1458,1.1621,1.1458,1.1556,6100.0],["1965-01-06",1.1556,1.1556,1.1425,1.1458,7200.0],["1965-01-07",1.1458,1.149,1.1393,1.1425,4400.0],["1965-01-08",1.1458,1.1588,1.1458,1.149,4400.0],["1965-01-11",1.1556,1.1686,1.1556,1.1653,4200.0],["1965-01-12",1.1653,1.1718,1.1588,1.1686,7000.0],["1965-01-13",1.1686,1.1718,1.1653,1.1718,3500.0],["1965-01-14",1.1718,1.1718,1.1621,1.1653,5100.0],["1965-01-15",1.1653,1.1718,1.1588,1.1718,3900.0],["1965-01-18",1.1718,1.1849,1.1718,1.1751,4800.0],["1965-01-19",1.1751,1.1881,1.1718,1.1881,4700.0],["1965-01-20",1.1914,1.2207,1.1914,1.2207,5100.0],["1965-01-21",1.2207,1.2207,1.1946,1.2141,6900.0],["1965-01-22",1.2141,1.2141,1.2011,1.2011,7800.0],["1965-01-25",1.2011,1.2109,1.1979,1.2011,5300.0],["1965-01-26",1.2011,1.2207,1.1979,1.2044,6000.0],["1965-01-27",1.2044,1.2174,1.2011,1.2044,5400.0],["1965-01-28",1.2109,1.2207,1.2109,1.2174,4400.0],["1965-01-29",1.2174,1.2304,1.2044,1.2272,6500.0],["1965-02-01",1.2272,1.2337,1.2239,1.2304,4700.0],["1965-02-02",1.2337,1.2402,1.2337,1.2402,2500.0],["1965-02-03",1.2402,1.2402,1.2207,1.2239,5200.0],["1965-02-04",1.2239,1.2402,1.2207,1.2239,4300.0],["1965-02-05",1.2215,1.2215,1.2084,1.2117,2700.0],["1965-02-08",1.2117,1.2182,1.2052,1.2117,2600.0],["1965-02-09",1.2117,1.2117,1.2019,1.2052,2900.0],["1965-02-10",1.2052,1.2215,1.2052,1.2052,10700.0],["1965-02-11",1.2052,1.2182,1.1954,1.2019,7500.0],["1965-02-12",1.2019,1.2117,1.1921,1.1921,3000.0],["1965-02-15",1.1921,1.2052,1.1856,1.1954,5800.0],["1965-02-16",1.1954,1.1954,1.1856,1.1889,1800.0],["1965-02-17",1.1889,1.1921,1.1856,1.1921,3900.0],["1965-02-18",1.1921,1.1987,1.1856,1.1856,5100.0],["1965-02-19",1.1856,1.1954,1.1824,1.1889,8100.0],["1965-02-23",1.1856,1.1856,1.1628,1.1726,7200.0],["1965-02-24",1.1726,1.1856,1.1726,1.1759,17600.0],["1965-02-25",1.1759,1.1856,1.1693,1.1693,4700.0],["1965-02-26",1.1693,1.1791,1.1596,1.1726,7500.0],["1965-03-01",1.1759,1.1856,1.1759,1.1759,3500.0],["1965-03-02",1.1759,1.1889,1.1726,1.1759,9400.0],["1965-03-03",1.1759,1.1856,1.1693,1.1856,8200.0],["1965-03-04",1.1856,1.1954,1.1726,1.1954,6300.0],["1965-03-05",1.1921,1.1921,1.1824,1.1856,7200.0],["1965-03-08",1.1856,1.1954,1.1726,1.1726,7100.0],["1965-03-09",1.1726,1.1759,1.1661,1.1693,3800.0],["1965-03-10",1.1693,1.1791,1.1693,1.1693,2200.0],["1965-03-11",1.1693,1.1791,1.1661,1.1759,3500.0],["1965-03-12",1.1759,1.1824,1.1726,1.1791,5400.0],["1965-03-15",1.1791,1.1824,1.1693,1.1824,4000.0],["1965-03-16",1.1824,1.1824,1.1726,1.1791,3400.0],["1965-03-17",1.1791,1.1791,1.1661,1.1759,3700.0],["1965-03-18",1.1759,1.1791,1.1661,1.1661,7500.0],["1965-03-19",1.1661,1.1759,1.1661,1.1693,5800.0],["1965-03-22",1.1693,1.1824,1.1693,1.1824,4700.0],["1965-03-23",1.1824,1.1889,1.1759,1.1759,7000.0],["1965-03-24",1.1759,1.1921,1.1759,1.1824,7000.0],["1965-03-25",1.1824,1.1889,1.1759,1.1791,3300.0],["1965-03-26",1.1791,1.1824,1.1791,1.1791,3400.0],["1965-03-29",1.1791,1.1824,1.1726,1.1824,3700.0],["1965-03-30",1.1824,1.1856,1.1726,1.1791,4300.0],["1965-03-31",1.1824,1.2019,1.1824,1.2019,5600.0],["1965-04-01",1.1987,1.1987,1.1791,1.1889,3800.0],["1965-04-02",1.1889,1.1954,1.1824,1.1921,4900.0],["1965-04-05",1.1889,1.1889,1.1791,1.1889,3200.0],["1965-04-06",1.1889,1.1889,1.1726,1.1726,4000.0],["1965-04-07",1.1726,1.1824,1.1726,1.1726,4800.0],["1965-04-08",1.1726,1.1824,1.1726,1.1759,6800.0],["1965-04-09",1.1759,1.1824,1.1759,1.1824,5100.0],["1965-04-12",1.1824,1.1824,1.1465,1.1563,31600.0],["1965-04-13",1.1563,1.1596,1.14,1.1433,8400.0],["1965-04-14",1.1433,1.1531,1.1433,1.1465,6300.0],["1965-04-15",1.1465,1.1531,1.1433,1.1465,5700.0],["1965-04-19",1.1465,1.1531,1.1433,1.1498,5500.0],["1965-04-20",1.1498,1.1661,1.1498,1.1628,9900.0],["1965-04-21",1.1628,1.1661,1.1498,1.1596,5800.0],["1965-04-22",1.1596,1.1693,1.1531,1.1693,5900.0],["1965-04-23",1.1693,1.1693,1.1596,1.1628,4000.0],["1965-04-26",1.1628,1.1726,1.1563,1.1726,5900.0],["1965-04-27",1.1726,1.1824,1.1563,1.1661,5700.0],["1965-04-28",1.1661,1.1661,1.1433,1.1465,5400.0],["1965-04-29",1.1465,1.1563,1.1433,1.1465,4100.0],["1965-04-30",1.1465,1.1563,1.1335,1.1563,13900.0],["1965-05-03",1.1563,1.1693,1.1563,1.1661,3000.0],["1965-05-04",1.1661,1.1693,1.1596,1.1661,2500.0],["1965-05-05",1.1669,1.1734,1.1604,1.1669,6300.0],["1965-05-06",1.1669,1.1767,1.1669,1.1702,5400.0],["1965-05-07",1.1702,1.1799,1.1669,1.1799,3600.0],["1965-05-10",1.1799,1.1799,1.1604,1.1604,9500.0],["1965-05-11",1.1604,1.1669,1.1539,1.1669,5800.0],["1965-05-12",1.1669,1.1702,1.1539,1.1539,4900.0],["1965-05-13",1.1539,1.1571,1.1473,1.1571,7300.0],["1965-05-14",1.1571,1.1604,1.1539,1.1539,5400.0],["1965-05-17",1.1539,1.1571,1.1376,1.1473,7600.0],["1965-05-18",1.1473,1.1473,1.1376,1.1408,4700.0],["1965-05-19",1.1408,1.1506,1.1408,1.1408,8800.0],["1965-05-20",1.1408,1.1506,1.1343,1.1376,4700.0],["1965-05-21",1.1408,1.1539,1.1408,1.1473,6600.0],["1965-05-24",1.1473,1.1571,1.1408,1.1473,6700.0],["1965-05-25",1.1473,1.1539,1.1408,1.1506,6000.0],["1965-05-26",1.1506,1.1636,1.1441,1.1636,11000.0],["1965-05-27",1.1636,1.1669,1.1571,1.1636,3900.0],["1965-05-28",1.1636,1.1702,1.1604,1.1669,2100.0],["1965-06-01",1.1669,1.1734,1.1604,1.1636,4600.0],["1965-06-02",1.1636,1.1636,1.131,1.1408,5900.0],["1965-06-03",1.1408,1.1604,1.1343,1.1376,11100.0],["1965-06-04",1.1376,1.1473,1.131,1.1473,6500.0],["1965-06-07",1.1473,1.1473,1.1376,1.1473,3800.0],["1965-06-08",1.1473,1.1604,1.1408,1.1473,6700.0],["1965-06-09",1.1473,1.1506,1.1343,1.1343,7300.0],["1965-06-10",1.1343,1.1441,1.1213,1.1213,9600.0],["1965-06-11",1.1213,1.1278,1.1082,1.1147,8400.0],["1965-06-14",1.1147,1.131,1.0984,1.105,6500.0],["1965-06-15",1.105,1.1604,1.0724,1.0952,8800.0],["1965-06-16",1.1017,1.1082,1.1017,1.1017,6200.0],["1965-06-17",1.1017,1.1082,1.0919,1.0952,7000.0],["1965-06-18",1.1017,1.1082,1.1017,1.1017,4800.0],["1965-06-21",1.1017,1.1082,1.0984,1.1082,3100.0],["1965-06-22",1.1082,1.1082,1.0984,1.1082,4400.0],["1965-06-23",1.1082,1.1082,1.0952,1.0952,3200.0],["1965-06-24",1.0952,1.105,1.0854,1.0952,7100.0],["1965-06-25",1.0887,1.0887,1.0789,1.0854,3200.0],["1965-06-28",1.0854,1.0919,1.0756,1.0789,5000.0],["1965-06-29",1.0789,1.0887,1.0659,1.0756,17200.0],["1965-06-30",1.0854,1.1115,1.0854,1.1115,7700.0],["1965-07-01",1.1115,1.1115,1.0984,1.1082,5100.0],["1965-07-02",1.1082,1.118,1.105,1.1115,4000.0],["1965-07-06",1.1213,1.1343,1.1213,1.1245,5600.0],["1965-07-07",1.1245,1.1376,1.1245,1.1376,3600.0],["1965-07-08",1.1376,1.1376,1.1278,1.1376,5200.0],["1965-07-09",1.1376,1.1571,1.131,1.1539,8200.0],["1965-07-12",1.1539,1.1571,1.1441,1.1571,4100.0],["1965-07-13",1.1473,1.1473,1.1343,1.1441,10800.0],["1965-07-14",1.1441,1.1441,1.131,1.1376,3000.0],["1965-07-15",1.1376,1.1441,1.1343,1.1408,2700.0],["1965-07-16",1.1408,1.1473,1.131,1.1441,3500.0],["1965-07-19",1.1441,1.1441,1.131,1.1376,5400.0],["1965-07-20",1.1376,1.1441,1.1245,1.1376,5400.0],["1965-07-21",1.1376,1.1376,1.1245,1.1245,5700.0],["1965-07-22",1.1245,1.1245,1.1082,1.1082,6200.0],["1965-07-23",1.1017,1.1017,1.0887,1.0984,6100.0],["1965-07-26",1.0984,1.0984,1.0887,1.0952,4200.0],["1965-07-27",1.0952,1.0984,1.0887,1.0919,3600.0],["1965-07-28",1.0919,1.105,1.0887,1.0887,3300.0],["1965-07-29",1.0919,1.1017,1.0919,1.1017,7100.0],["1965-07-30",1.1017,1.105,1.0919,1.0984,4200.0],["1965-08-02",1.0984,1.105,1.0854,1.0854,5700.0],["1965-08-03",1.0854,1.0919,1.0822,1.0919,2800.0],["1965-08-04",1.0919,1.0919,1.0854,1.0919,3600.0],["1965-08-05",1.0927,1.096,1.083,1.096,3600.0],["1965-08-06",1.096,1.0993,1.0895,1.096,3800.0],["1965-08-09",1.096,1.0993,1.0862,1.0895,6700.0],["1965-08-10",1.0895,1.096,1.0862,1.0895,5600.0],["1965-08-11",1.0895,1.096,1.0862,1.0862,3300.0],["1965-08-12",1.0862,1.0927,1.083,1.0862,5000.0],["1965-08-13",1.0862,1.096,1.0797,1.083,6100.0],["1965-08-16",1.083,1.0862,1.0797,1.0797,4700.0],["1965-08-17",1.0797,1.0895,1.0797,1.0797,3400.0],["1965-08-18",1.0797,1.0862,1.0764,1.0764,3400.0],["1965-08-19",1.0862,1.1058,1.0862,1.096,6300.0],["1965-08-20",1.096,1.096,1.0862,1.096,5400.0],["1965-08-23",1.0993,1.1058,1.0993,1.0993,4900.0],["1965-08-24",1.0993,1.109,1.0927,1.0927,5800.0],["1965-08-25",1.0927,1.096,1.083,1.0862,3500.0],["1965-08-26",1.0862,1.0895,1.0764,1.0895,3800.0],["1965-08-27",1.0895,1.0993,1.0862,1.096,5400.0],["1965-08-30",1.096,1.1025,1.0895,1.0895,2000.0],["1965-08-31",1.0895,1.096,1.083,1.0862,4200.0],["1965-09-01",1.0862,1.0895,1.0797,1.0895,2900.0],["1965-09-02",1.0895,1.1025,1.0862,1.1025,2700.0],["1965-09-03",1.109,1.1319,1.109,1.1286,4900.0],["1965-09-07",1.1351,1.1547,1.1351,1.1384,3700.0],["1965-09-08",1.1449,1.1612,1.1449,1.1547,8900.0],["1965-09-09",1.158,1.1873,1.158,1.1678,12600.0],["1965-09-10",1.1678,1.1678,1.158,1.1612,2000.0],["1965-09-13",1.1678,1.1808,1.1678,1.1678,5400.0],["1965-09-14",1.1678,1.1775,1.1678,1.1743,3600.0],["1965-09-15",1.1743,1.1743,1.1612,1.1612,5200.0],["1965-09-16",1.1612,1.1678,1.1547,1.1612,8900.0],["1965-09-17",1.1612,1.1645,1.1221,1.1417,18000.0],["1965-09-20",1.1417,1.1417,1.1221,1.1221,13800.0],["1965-09-21",1.1221,1.1384,1.1221,1.1319,5600.0],["1965-09-22",1.1319,1.1384,1.1221,1.1384,3800.0],["1965-09-23",1.1319,1.1319,1.1221,1.1221,2500.0],["1965-09-24",1.1221,1.1319,1.1156,1.1188,5800.0],["1965-09-27",1.1221,1.1351,1.1221,1.1221,5200.0],["1965-09-28",1.1221,1.1286,1.1156,1.1254,5900.0],["1965-09-29",1.1254,1.1286,1.1221,1.1254,5100.0],["1965-09-30",1.1254,1.1319,1.1221,1.1221,6500.0],["1965-10-01",1.1221,1.1254,1.1123,1.1221,3700.0],["1965-10-04",1.1221,1.1254,1.1156,1.1188,3800.0],["1965-10-05",1.1188,1.1286,1.109,1.1188,10300.0],["1965-10-06",1.1188,1.1188,1.1058,1.1156,5000.0],["1965-10-07",1.1156,1.1188,1.109,1.1156,6000.0],["1965-10-08",1.1156,1.1286,1.1123,1.1221,8300.0],["1965-10-11",1.1221,1.1482,1.1221,1.1417,12600.0],["1965-10-12",1.1417,1.1417,1.1286,1.1351,4000.0],["1965-10-13",1.1351,1.1384,1.1188,1.1254,5000.0],["1965-10-14",1.1254,1.1351,1.1221,1.1351,3800.0],["1965-10-15",1.1351,1.1449,1.1221,1.1449,5900.0],["1965-10-18",1.1417,1.1417,1.1254,1.1254,9800.0],["1965-10-19",1.1254,1.1351,1.1254,1.1351,3600.0],["1965-10-20",1.1351,1.1384,1.1319,1.1351,5300.0],["1965-10-21",1.1351,1.1449,1.1319,1.1417,7400.0],["1965-10-22",1.1417,1.1449,1.1351,1.1351,7700.0],["1965-10-25",1.1384,1.1547,1.1384,1.1482,12300.0],["1965-10-26",1.1449,1.1449,1.1351,1.1351,2100.0],["1965-10-27",1.1351,1.1482,1.1319,1.1449,7000.0],["1965-10-28",1.1449,1.1449,1.1319,1.1384,5100.0],["1965-10-29",1.1384,1.1482,1.1384,1.1482,4800.0],["1965-11-01",1.1482,1.1645,1.1417,1.1417,10200.0],["1965-11-03",1.1417,1.171,1.1384,1.171,10700.0],["1965-11-04",1.171,1.171,1.1515,1.158,8000.0],["1965-11-05",1.1588,1.1686,1.1523,1.1654,12000.0],["1965-11-08",1.1621,1.1621,1.149,1.1556,6000.0],["1965-11-09",1.1556,1.1588,1.1425,1.1425,5600.0],["1965-11-10",1.1458,1.1556,1.1458,1.1556,4500.0],["1965-11-11",1.1556,1.1621,1.1523,1.1588,8800.0],["1965-11-12",1.1588,1.1686,1.1523,1.1686,8400.0],["1965-11-15",1.1654,1.1654,1.1425,1.1523,6700.0],["1965-11-16",1.1523,1.1556,1.1393,1.1393,6400.0],["1965-11-17",1.1393,1.1588,1.1393,1.1458,5900.0],["1965-11-18",1.1458,1.1523,1.1425,1.1425,5000.0],["1965-11-19",1.1425,1.1425,1.1327,1.1425,7100.0],["1965-11-22",1.1425,1.1425,1.1295,1.136,5700.0],["1965-11-23",1.136,1.136,1.1295,1.1327,4500.0],["1965-11-24",1.1327,1.136,1.1197,1.1197,14200.0],["1965-11-26",1.1197,1.1229,1.1131,1.1197,9700.0],["1965-11-29",1.1197,1.1197,1.1131,1.1131,10300.0],["1965-11-30",1.1131,1.1229,1.1033,1.1099,8500.0],["1965-12-01",1.1099,1.1229,1.1033,1.1099,10600.0],["1965-12-02",1.1099,1.1197,1.1033,1.1164,11000.0],["1965-12-03",1.1164,1.1262,1.1066,1.1197,10900.0],["1965-12-06",1.1164,1.1164,1.0903,1.1033,8000.0],["1965-12-07",1.1033,1.1131,1.1001,1.1033,7400.0],["1965-12-08",1.1033,1.1131,1.1033,1.1033,6300.0],["1965-12-09",1.1033,1.1295,1.1033,1.1099,14800.0],["1965-12-10",1.1131,1.136,1.1131,1.1295,5400.0],["1965-12-13",1.1295,1.149,1.1164,1.149,6700.0],["1965-12-14",1.149,1.1686,1.1425,1.1425,16100.0],["1965-12-15",1.1425,1.1425,1.1229,1.136,9600.0],["1965-12-16",1.136,1.1458,1.1295,1.136,8400.0],["1965-12-17",1.136,1.1458,1.1066,1.1066,10300.0],["1965-12-20",1.1066,1.1262,1.1033,1.1099,9100.0],["1965-12-21",1.1099,1.1295,1.1033,1.1295,9900.0],["1965-12-22",1.1295,1.1295,1.1099,1.1164,5400.0],["1965-12-23",1.1164,1.136,1.1033,1.1262,6700.0],["1965-12-27",1.1262,1.1393,1.1262,1.136,5900.0],["1965-12-28",1.136,1.1458,1.1295,1.136,10800.0],["1965-12-29",1.136,1.1458,1.1327,1.1327,3100.0],["1965-12-30",1.1327,1.1393,1.1295,1.136,3600.0],["1965-12-31",1.136,1.1556,1.136,1.1425,4800.0],["1966-01-03",1.136,1.136,1.1164,1.1327,8500.0],["1966-01-04",1.1327,1.1327,1.1164,1.1262,45700.0],["1966-01-05",1.1262,1.1262,1.1001,1.1099,7300.0],["1966-01-06",1.1099,1.1197,1.1033,1.1066,9300.0],["1966-01-07",1.1066,1.1099,1.0968,1.1066,5200.0],["1966-01-10",1.1066,1.1066,1.0838,1.0936,6100.0],["1966-01-11",1.0936,1.1066,1.0903,1.0968,6500.0],["1966-01-12",1.0968,1.1099,1.0936,1.0968,21700.0],["1966-01-13",1.0968,1.1001,1.0707,1.0805,6700.0],["1966-01-14",1.0805,1.0936,1.0805,1.0838,8400.0],["1966-01-17",1.0838,1.0903,1.074,1.0772,13400.0],["1966-01-18",1.0772,1.0805,1.0674,1.074,12400.0],["1966-01-19",1.074,1.0772,1.0576,1.0642,9200.0],["1966-01-20",1.0642,1.0772,1.0511,1.0576,8100.0],["1966-01-21",1.0576,1.0674,1.0511,1.0544,4700.0],["1966-01-24",1.0544,1.0642,1.0479,1.0576,9400.0],["1966-01-25",1.0576,1.0609,1.0479,1.0609,9700.0],["1966-01-26",1.0609,1.0642,1.0479,1.0479,7500.0],["1966-01-27",1.0479,1.0642,1.0446,1.0446,7900.0],["1966-01-28",1.0446,1.0544,1.0381,1.0446,10900.0],["1966-01-31",1.0446,1.0511,1.0348,1.0446,7400.0],["1966-02-01",1.0446,1.0479,1.0217,1.0315,10600.0],["1966-02-02",1.0315,1.0348,1.0185,1.025,9500.0],["1966-02-03",1.025,1.0446,1.025,1.0315,9300.0],["1966-02-04",1.0315,1.0446,1.0315,1.0446,7300.0],["1966-02-07",1.0422,1.0422,1.0291,1.0422,5200.0],["1966-02-08",1.0422,1.0454,1.0324,1.0389,6400.0],["1966-02-09",1.0389,1.0389,1.0193,1.0389,16200.0],["1966-02-10",1.0389,1.0389,1.0128,1.0226,8800.0],["1966-02-11",1.0226,1.0291,1.003,1.0095,10100.0],["1966-02-14",1.003,1.003,0.967,0.9801,25900.0],["1966-02-15",0.9801,0.9834,0.9605,0.9768,23200.0],["1966-02-16",0.9768,0.9899,0.967,0.9899,24100.0],["1966-02-17",0.9899,0.9932,0.9736,0.9801,18700.0],["1966-02-18",0.9801,0.9932,0.9801,0.9866,10200.0],["1966-02-21",0.9834,0.9834,0.967,0.9736,14900.0],["1966-02-23",0.9736,0.9801,0.9605,0.9703,13600.0],["1966-02-24",0.9703,0.9703,0.954,0.9638,16300.0],["1966-02-25",0.9572,0.9572,0.9409,0.9474,24300.0],["1966-02-28",0.9474,0.9638,0.9474,0.9605,15300.0],["1966-03-01",0.9605,0.9638,0.9409,0.9507,28400.0],["1966-03-02",0.9507,0.9507,0.9376,0.9474,31200.0],["1966-03-03",0.9474,0.9572,0.9409,0.9572,16000.0],["1966-03-04",0.9572,0.9736,0.954,0.9703,15300.0],["1966-03-07",0.9703,0.9736,0.9605,0.9605,10400.0],["1966-03-08",0.9605,0.9866,0.9605,0.9801,16100.0],["1966-03-09",0.9899,1.003,0.9899,1.003,7400.0],["1966-03-10",1.0095,1.0716,1.0095,1.0389,21600.0],["1966-03-11",1.0454,1.0651,1.0454,1.052,8100.0],["1966-03-14",1.0487,1.0487,1.0389,1.0487,9300.0],["1966-03-15",1.0487,1.0487,1.0324,1.0389,4400.0],["1966-03-16",1.0389,1.0454,1.0226,1.0324,11100.0],["1966-03-17",1.0324,1.0422,1.0258,1.0324,10800.0],["1966-03-18",1.0356,1.0454,1.0356,1.0454,7800.0],["1966-03-21",1.0454,1.0487,1.0324,1.0324,13400.0],["1966-03-22",1.0324,1.0422,1.0226,1.0291,8100.0],["1966-03-23",1.0291,1.0291,1.0193,1.0258,9800.0],["1966-03-24",1.0258,1.0258,0.9997,1.0095,6000.0],["1966-03-25",1.0095,1.0193,1.0062,1.0062,6100.0],["1966-03-28",1.0062,1.016,1.0062,1.0062,6700.0],["1966-03-29",1.0062,1.016,0.9997,1.016,10500.0],["1966-03-30",1.016,1.016,1.0062,1.016,2000.0],["1966-03-31",1.0128,1.0128,0.9964,1.0062,5400.0],["1966-04-01",1.0062,1.0095,0.9964,1.0095,5500.0],["1966-04-04",1.0095,1.0095,0.9964,1.0095,12700.0],["1966-04-05",1.0095,1.0193,1.003,1.0128,8500.0],["1966-04-06",1.0128,1.0128,0.9997,1.003,10000.0],["1966-04-07",1.003,1.0128,0.9997,0.9997,5900.0],["1966-04-11",1.003,1.016,1.003,1.003,10100.0],["1966-04-12",1.003,1.0128,1.003,1.0128,10200.0],["1966-04-13",1.0095,1.0095,0.9964,0.9964,6500.0],["1966-04-14",0.9964,0.9997,0.9834,0.9899,7000.0],["1966-04-15",0.9932,1.0062,0.9932,1.003,6700.0],["1966-04-18",1.003,1.0062,0.9997,1.0062,7800.0],["1966-04-19",1.0062,1.0095,0.9997,0.9997,11400.0],["1966-04-20",0.9997,1.0095,0.9964,1.0095,9000.0],["1966-04-21",1.0095,1.0193,0.9997,1.0193,7000.0],["1966-04-22",1.0193,1.0258,1.0062,1.0193,10900.0],["1966-04-25",1.0193,1.0356,1.016,1.0324,8700.0],["1966-04-26",1.0324,1.0454,1.0258,1.0422,8400.0],["1966-04-27",1.0422,1.0422,0.918,1.0389,7300.0],["1966-04-28",1.0389,1.052,0.9246,1.0356,5700.0],["1966-04-29",1.0356,1.052,0.918,1.0291,6200.0],["1966-05-02",1.0291,1.0454,1.0291,1.0454,6500.0],["1966-05-03",1.0454,1.0454,1.0193,1.0193,6700.0],["1966-05-04",1.0193,1.0193,0.9866,0.9932,17600.0],["1966-05-05",0.994,1.0104,0.981,0.9875,7400.0],["1966-05-06",0.9875,0.9908,0.9777,0.9908,10700.0],["1966-05-09",0.9908,0.9908,0.9712,0.9712,6500.0],["1966-05-10",0.9712,0.9908,0.9712,0.9744,14200.0],["1966-05-11",0.9744,0.981,0.9679,0.9679,13100.0],["1966-05-12",0.9679,0.9679,0.9581,0.9581,6500.0],["1966-05-13",0.9581,0.9679,0.9548,0.9679,7900.0],["1966-05-16",0.9679,0.9679,0.945,0.9646,9200.0],["1966-05-17",0.9646,0.9646,0.945,0.9613,14000.0],["1966-05-18",0.9613,0.9744,0.9548,0.9712,10300.0],["1966-05-19",0.9712,0.9777,0.9613,0.9679,10200.0],["1966-05-20",0.9679,0.9744,0.9613,0.9646,7100.0],["1966-05-23",0.9646,0.9712,0.9581,0.9581,6200.0],["1966-05-24",0.9581,0.9712,0.9581,0.9613,5700.0],["1966-05-25",0.9613,0.9679,0.9581,0.9679,6900.0],["1966-05-26",0.9679,0.9777,0.9646,0.9712,6300.0],["1966-05-27",0.9712,0.981,0.9613,0.981,5500.0],["1966-05-31",0.981,0.981,0.9613,0.9679,6000.0],["1966-06-01",0.9679,0.9777,0.9581,0.9712,6600.0],["1966-06-02",0.9712,0.9712,0.9548,0.9679,5700.0],["1966-06-03",0.9679,0.9712,0.9613,0.9646,6600.0],["1966-06-06",0.9646,0.981,0.9613,0.981,9800.0],["1966-06-07",0.981,0.981,0.9646,0.9712,11600.0],["1966-06-08",0.9712,0.9908,0.9712,0.9777,6400.0],["1966-06-09",0.9777,0.9842,0.9744,0.9842,6400.0],["1966-06-10",0.9842,0.9842,0.9679,0.9712,17000.0],["1966-06-13",0.9712,0.9842,0.9712,0.9744,6500.0],["1966-06-14",0.9744,0.9973,0.9744,0.9973,11300.0],["1966-06-15",1.0038,1.0365,1.0038,1.0202,10700.0],["1966-06-16",1.0202,1.0333,1.0137,1.0267,9500.0],["1966-06-17",1.0267,1.0431,0.9254,1.0398,4500.0],["1966-06-20",1.0398,1.0398,1.0235,1.0333,4600.0],["1966-06-21",1.0333,1.0333,1.0267,1.0333,6600.0],["1966-06-22",1.0333,1.0431,1.0267,1.0431,12300.0],["1966-06-23",1.0431,1.0431,1.0333,1.0333,3500.0],["1966-06-24",1.0333,1.0365,1.0267,1.0365,8200.0],["1966-06-27",1.0365,1.0464,1.0104,1.0202,8500.0],["1966-06-28",1.0137,1.0137,0.9973,0.9973,5400.0],["1966-06-29",0.9973,1.0071,0.9875,1.0071,15100.0],["1966-06-30",1.0071,1.0202,1.0006,1.0104,6700.0],["1966-07-01",1.0104,1.0169,0.9908,1.0137,5200.0],["1966-07-05",1.0137,1.0137,0.9973,1.0071,5200.0],["1966-07-06",1.0071,1.0202,1.0038,1.0169,5600.0],["1966-07-07",1.0169,1.0267,1.0006,1.0104,5700.0],["1966-07-08",1.0202,1.0333,1.0202,1.03,7900.0],["1966-07-11",1.03,1.0365,1.0267,1.03,5400.0],["1966-07-12",1.03,1.0333,1.0202,1.0333,25500.0],["1966-07-13",1.0333,1.0365,1.0235,1.0333,6600.0],["1966-07-14",1.0333,1.0464,1.0333,1.0464,5300.0],["1966-07-15",1.0464,1.0529,1.0398,1.0464,7500.0],["1966-07-18",1.0464,1.0562,1.0398,1.0431,10100.0],["1966-07-19",1.0431,1.0431,1.0137,1.0137,7100.0],["1966-07-20",1.0202,1.0235,1.0202,1.0202,2800.0],["1966-07-21",1.0202,1.0267,1.0038,1.0038,6800.0],["1966-07-22",1.0038,1.0202,0.9973,1.0006,6300.0],["1966-07-25",1.0039,1.0169,1.0039,1.0137,7600.0],["1966-07-26",1.0071,1.0071,0.9712,0.9973,5800.0],["1966-07-27",0.981,0.981,0.9744,0.9777,6200.0],["1966-07-28",0.9777,0.981,0.9646,0.9646,6300.0],["1966-07-29",0.9679,0.981,0.9679,0.9777,8400.0],["1966-08-01",0.9777,0.9777,0.9613,0.9679,4900.0],["1966-08-02",0.9679,0.981,0.9548,0.9548,6100.0],["1966-08-03",0.9548,0.9646,0.9515,0.9581,6700.0],["1966-08-04",0.9581,0.9646,0.9385,0.9491,12000.0],["1966-08-05",0.9491,0.9491,0.9328,0.9393,8300.0],["1966-08-08",0.9393,0.9426,0.9328,0.9393,5200.0],["1966-08-09",0.9393,0.9524,0.9393,0.9459,3500.0],["1966-08-10",0.9459,0.9491,0.9328,0.9459,5100.0],["1966-08-11",0.9426,0.9426,0.9164,0.9164,19900.0],["1966-08-12",0.9164,0.936,0.9131,0.936,6700.0],["1966-08-15",0.936,0.9459,0.936,0.9426,3800.0],["1966-08-16",0.9328,0.9328,0.9099,0.9197,5700.0],["1966-08-17",0.9197,0.9262,0.9066,0.9099,5600.0],["1966-08-18",0.9099,0.9099,0.8968,0.9,5300.0],["1966-08-19",0.9,0.9131,0.8935,0.9066,9200.0],["1966-08-22",0.9066,0.9099,0.8935,0.9,9200.0],["1966-08-23",0.9,0.9033,0.8902,0.8902,14200.0],["1966-08-24",0.8902,0.8968,0.8804,0.8869,12200.0],["1966-08-25",0.8869,0.8968,0.8771,0.8869,8100.0],["1966-08-26",0.8869,0.8869,0.864,0.8706,5400.0],["1966-08-29",0.8706,0.8706,0.8477,0.8509,7900.0],["1966-08-30",0.8509,0.8706,0.8444,0.8608,6900.0],["1966-08-31",0.8608,0.8738,0.8575,0.8673,5700.0],["1966-09-01",0.8706,0.9,0.8706,0.8935,25000.0],["1966-09-02",0.8935,0.9164,0.8837,0.8837,8900.0],["1966-09-06",0.8902,0.9099,0.8902,0.9066,21200.0],["1966-09-07",0.9099,0.9295,0.9099,0.9131,6900.0],["1966-09-08",0.9131,0.9262,0.8935,0.8968,12200.0],["1966-09-09",0.8968,0.9066,0.8804,0.8935,13300.0],["1966-09-12",0.9,0.9459,0.9,0.9459,12900.0],["1966-09-13",0.9459,0.9655,0.936,0.9393,13200.0],["1966-09-14",0.9393,0.9622,0.936,0.9622,6100.0],["1966-09-15",0.9655,0.9786,0.9655,0.9655,6700.0],["1966-09-16",0.9655,0.9688,0.9491,0.9557,5200.0],["1966-09-19",0.9491,0.9491,0.9295,0.9295,11800.0],["1966-09-20",0.9295,0.9393,0.9197,0.9262,6700.0],["1966-09-21",0.9262,0.9295,0.9164,0.9262,3600.0],["1966-09-22",0.9262,0.9393,0.9197,0.9393,5900.0],["1966-09-23",0.9393,0.9557,0.9229,0.9229,9000.0],["1966-09-26",0.9229,0.9328,0.9131,0.9328,3600.0],["1966-09-27",0.9262,0.9262,0.9164,0.9262,8600.0],["1966-09-28",0.9262,0.9295,0.9066,0.9164,7300.0],["1966-09-29",0.9164,0.9229,0.9066,0.9197,40100.0],["1966-09-30",0.9197,0.9229,0.9033,0.9099,3100.0],["1966-10-03",0.9099,0.9229,0.9,0.9066,4800.0],["1966-10-04",0.9066,0.9164,0.9066,0.9099,4200.0],["1966-10-05",0.9099,0.9131,0.8935,0.8968,4900.0],["1966-10-06",0.8968,0.8968,0.8804,0.8869,5500.0],["1966-10-07",0.8869,0.8869,0.8738,0.8771,9500.0],["1966-10-10",0.8771,0.8837,0.8706,0.8837,8600.0],["1966-10-11",0.8869,0.9197,0.8869,0.9,21000.0],["1966-10-12",0.9066,0.9557,0.9066,0.9557,25600.0],["1966-10-13",0.972,1.008,0.972,0.9982,15200.0],["1966-10-14",0.9982,1.008,0.9851,1.008,5400.0],["1966-10-17",1.008,1.0735,1.0048,1.0408,20700.0],["1966-10-18",1.0408,1.044,1.0277,1.0309,11500.0],["1966-10-19",1.0309,1.0473,1.0048,1.0048,7200.0],["1966-10-20",1.008,1.0277,1.008,1.0146,6300.0],["1966-10-21",1.0146,1.0277,0.9949,0.9949,11800.0],["1966-10-24",1.0048,1.0473,1.0048,1.0408,10000.0],["1966-10-25",1.0408,1.0506,1.0342,1.0408,4800.0],["1966-10-26",1.0506,1.08,1.0506,1.0735,11900.0],["1966-10-27",1.0735,1.0964,1.0735,1.0866,9900.0],["1966-10-28",1.0866,1.1095,1.0833,1.0931,13600.0],["1966-10-31",1.0931,1.1029,1.0735,1.0964,8400.0],["1966-11-01",1.0964,1.0964,1.08,1.0899,11600.0],["1966-11-02",1.0899,1.0997,1.08,1.08,5900.0],["1966-11-03",1.08,1.0931,1.0768,1.0866,4700.0],["1966-11-04",1.0875,1.0941,1.0711,1.0777,4900.0],["1966-11-07",1.081,1.0949,1.081,1.081,5300.0],["1966-11-09",1.081,1.1006,1.081,1.081,9700.0],["1966-11-10",1.081,1.0941,1.0744,1.0744,5000.0],["1966-11-11",1.0744,1.0744,1.0613,1.0744,4400.0],["1966-11-14",1.0679,1.0679,1.0318,1.0482,6100.0],["1966-11-15",1.0482,1.0613,1.0384,1.0613,6900.0],["1966-11-16",1.0646,1.0744,1.0646,1.0711,5500.0],["1966-11-17",1.0679,1.0679,1.0515,1.0515,6600.0],["1966-11-18",1.0515,1.0613,1.0384,1.0613,7700.0],["1966-11-21",1.0548,1.0548,1.0449,1.0449,7000.0],["1966-11-22",1.0417,1.0417,1.0286,1.0286,9700.0],["1966-11-23",1.0351,1.0482,1.0351,1.0449,6800.0],["1966-11-25",1.0449,1.0482,1.0286,1.0286,5200.0],["1966-11-28",1.0286,1.0286,1.0155,1.022,5700.0],["1966-11-29",1.022,1.0253,1.0024,1.0122,6800.0],["1966-11-30",1.0122,1.0187,1.0056,1.0187,3700.0],["1966-12-01",1.0187,1.0253,0.9991,1.0122,3800.0],["1966-12-02",1.0187,1.0548,1.0187,1.0548,5800.0],["1966-12-05",1.0548,1.0679,1.0515,1.0548,4800.0],["1966-12-06",1.0459,1.0459,1.0098,1.0262,20700.0],["1966-12-07",1.0262,1.0426,1.0229,1.0426,4600.0],["1966-12-08",1.0393,1.0393,1.0262,1.0295,6100.0],["1966-12-09",1.0328,1.0492,1.0328,1.0492,9000.0],["1966-12-12",1.0492,1.0557,1.0328,1.0426,9800.0],["1966-12-13",1.0426,1.0492,1.036,1.0426,5000.0],["1966-12-14",1.0426,1.059,1.0393,1.059,8700.0],["1966-12-15",1.0557,1.0557,1.0426,1.0557,9600.0],["1966-12-16",1.0557,1.0623,1.0426,1.0426,10200.0],["1966-12-19",1.0426,1.0524,1.0328,1.036,10900.0],["1966-12-20",1.036,1.0459,1.0229,1.0459,11500.0],["1966-12-21",1.0459,1.0492,1.0229,1.0262,9500.0],["1966-12-22",1.0262,1.0328,1.0164,1.0229,7700.0],["1966-12-23",1.0229,1.0229,1.0098,1.0229,6700.0],["1966-12-27",1.0229,1.0295,1.0164,1.0295,7200.0],["1966-12-28",1.0295,1.0295,1.0197,1.0229,2900.0],["1966-12-29",1.0229,1.0295,1.0164,1.0197,7800.0],["1966-12-30",1.0197,1.0295,1.0098,1.0229,12100.0],["1967-01-03",1.0229,1.0229,1.0098,1.0098,7100.0],["1967-01-04",1.0098,1.0229,1.0098,1.0164,7800.0],["1967-01-05",1.0164,1.0295,1.0131,1.0131,7600.0],["1967-01-06",1.0229,1.0426,1.0229,1.0229,13000.0],["1967-01-09",1.0197,1.0197,1.0065,1.0065,9000.0],["1967-01-10",1.0098,1.0197,1.0098,1.0164,7500.0],["1967-01-11",1.0164,1.0229,1.0,1.0229,10300.0],["1967-01-12",1.0229,1.0262,1.0131,1.0229,21800.0],["1967-01-13",1.0229,1.0328,1.0164,1.0295,14100.0],["1967-01-16",1.0295,1.0295,1.0131,1.0262,9100.0],["1967-01-17",1.0262,1.0426,1.0197,1.0295,9900.0],["1967-01-18",1.036,1.0688,1.036,1.0688,18300.0],["1967-01-19",1.0688,1.0754,1.059,1.0623,10100.0],["1967-01-20",1.0623,1.0721,1.0557,1.0623,8800.0],["1967-01-23",1.0623,1.0721,1.059,1.0688,12100.0],["1967-01-24",1.0688,1.0721,1.0557,1.059,6700.0],["1967-01-25",1.059,1.0721,1.0524,1.0623,5400.0],["1967-01-26",1.0623,1.0885,1.0623,1.0754,7600.0],["1967-01-27",1.0754,1.0819,1.0623,1.0819,5800.0],["1967-01-30",1.0819,1.0819,1.0656,1.0721,5800.0],["1967-01-31",1.0721,1.0754,1.0557,1.0688,15900.0],["1967-02-01",1.0688,1.0754,1.0623,1.0754,7600.0],["1967-02-02",1.0754,1.0754,1.0688,1.0688,5100.0],["1967-02-03",1.0688,1.0721,1.059,1.0656,8300.0],["1967-02-06",1.0656,1.0754,1.0623,1.0754,5800.0],["1967-02-07",1.0763,1.0763,1.0632,1.0698,3200.0],["1967-02-08",1.0698,1.0763,1.0632,1.0731,7000.0],["1967-02-09",1.073,1.0796,1.0665,1.0665,5300.0],["1967-02-10",1.0665,1.0763,1.0599,1.0698,5600.0],["1967-02-13",1.0698,1.0763,1.0501,1.0501,4200.0],["1967-02-14",1.0501,1.0796,1.0501,1.0632,8800.0],["1967-02-15",1.0632,1.0763,1.0632,1.0763,8000.0],["1967-02-16",1.0763,1.0829,1.0665,1.0796,4700.0],["1967-02-17",1.0796,1.0796,1.0665,1.0796,4700.0],["1967-02-20",1.0731,1.0731,1.0501,1.0501,6200.0],["1967-02-21",1.0501,1.0665,1.0435,1.0665,7600.0],["1967-02-23",1.0566,1.0566,1.0435,1.0435,7000.0],["1967-02-24",1.0435,1.0468,1.0337,1.0402,7900.0],["1967-02-27",1.0337,1.0337,1.0173,1.0238,5600.0],["1967-02-28",1.0238,1.0402,1.0205,1.0205,8800.0],["1967-03-01",1.0205,1.0271,1.0009,1.0074,7500.0],["1967-03-02",1.0074,1.0107,0.9976,1.0009,12300.0],["1967-03-03",1.0074,1.0173,1.0074,1.014,5000.0],["1967-03-06",1.014,1.0173,0.9549,1.0074,6400.0],["1967-03-07",1.0074,1.0205,1.0074,1.0173,3600.0],["1967-03-08",1.0173,1.0205,1.0074,1.0107,6200.0],["1967-03-09",1.0107,1.0205,1.0041,1.0173,4600.0],["1967-03-10",1.0173,1.0435,1.0107,1.0107,12800.0],["1967-03-13",1.0107,1.0205,1.0041,1.0041,4300.0],["1967-03-14",1.0041,1.0173,1.0009,1.0173,7200.0],["1967-03-15",1.0173,1.0205,0.9943,0.9943,8100.0],["1967-03-16",0.9943,1.0009,0.9845,0.9976,10500.0],["1967-03-17",0.9976,1.0041,0.9845,0.9976,5300.0],["1967-03-20",1.0009,1.0205,1.0009,1.0205,7700.0],["1967-03-21",1.0238,1.037,1.0238,1.0304,5000.0],["1967-03-22",1.0304,1.0501,1.0304,1.0501,8800.0],["1967-03-23",1.0501,1.0599,1.0337,1.0534,10400.0],["1967-03-27",1.0534,1.0665,1.037,1.0501,9300.0],["1967-03-28",1.0501,1.0599,1.0435,1.0501,7400.0],["1967-03-29",1.0501,1.0501,1.037,1.0435,3800.0],["1967-03-30",1.0435,1.0501,1.0435,1.0501,7000.0],["1967-03-31",1.0501,1.0501,1.0435,1.0435,4400.0],["1967-04-03",1.0435,1.0501,1.0435,1.0468,6400.0],["1967-04-04",1.0468,1.0468,1.0435,1.0435,5400.0],["1967-04-05",1.0435,1.0468,1.0435,1.0435,5200.0],["1967-04-06",1.0435,1.0468,1.0435,1.0435,5900.0],["1967-04-07",1.0435,1.0468,1.0435,1.0435,9400.0],["1967-04-10",1.0435,1.0468,1.0435,1.0435,9800.0],["1967-04-11",1.0041,1.0041,0.9845,0.9976,30400.0],["1967-04-12",0.9976,1.0041,0.9943,0.9976,9400.0],["1967-04-13",0.9976,1.0074,0.9976,1.0009,12400.0],["1967-04-14",1.0074,1.0205,1.0074,1.0205,18900.0],["1967-04-17",1.0205,1.0304,1.0205,1.0238,58100.0],["1967-04-18",1.0238,1.0304,1.0173,1.0304,44400.0],["1967-04-19",1.0304,1.0304,1.0238,1.0238,13900.0],["1967-04-20",1.0238,1.0337,1.0238,1.0271,19100.0],["1967-04-21",1.0271,1.0304,1.0205,1.0205,9300.0],["1967-04-24",1.0205,1.0271,1.0107,1.0107,18500.0],["1967-04-25",1.014,1.0238,1.014,1.0238,11300.0],["1967-04-26",1.0238,1.0238,1.014,1.0205,10200.0],["1967-04-27",1.0205,1.0238,1.0107,1.0173,7000.0],["1967-04-28",1.0173,1.0238,1.0107,1.0205,11800.0],["1967-05-01",1.0205,1.0304,1.014,1.0238,15200.0],["1967-05-02",1.0238,1.0238,1.014,1.0238,9400.0],["1967-05-03",1.0238,1.0238,1.014,1.0238,6900.0],["1967-05-04",1.0238,1.0271,1.0173,1.0238,6100.0],["1967-05-05",1.0248,1.0248,1.0149,1.0248,12700.0],["1967-05-08",1.0215,1.0215,1.0149,1.0215,10300.0],["1967-05-09",1.0215,1.0215,0.9985,1.0018,13600.0],["1967-05-10",1.0018,1.0149,1.0018,1.0116,10400.0],["1967-05-11",1.0116,1.0149,0.9985,1.0116,33900.0],["1967-05-12",1.0116,1.0116,1.0018,1.0018,17500.0],["1967-05-15",1.0018,1.0182,1.0018,1.0149,13100.0],["1967-05-16",1.0149,1.0248,1.0116,1.0215,8800.0],["1967-05-17",1.0215,1.0248,1.0149,1.0149,5400.0],["1967-05-18",1.0149,1.0248,1.0116,1.0248,8800.0],["1967-05-19",1.0215,1.0215,1.0149,1.0215,6900.0],["1967-05-22",1.0215,1.0248,1.0182,1.0248,7900.0],["1967-05-23",1.0215,1.0215,1.0149,1.0149,4200.0],["1967-05-24",1.0149,1.0182,0.9985,1.0116,13100.0],["1967-05-25",1.0116,1.0149,1.0051,1.0116,15000.0],["1967-05-26",1.0116,1.0182,1.0116,1.0116,7200.0],["1967-05-29",1.0116,1.0116,1.0018,1.0116,8100.0],["1967-05-31",1.0116,1.0116,0.9952,0.9952,22700.0],["1967-06-01",0.9952,0.9985,0.9755,0.9788,18300.0],["1967-06-02",0.9788,0.9854,0.9689,0.9788,9800.0],["1967-06-05",0.9722,0.9722,0.9624,0.9657,5800.0],["1967-06-06",0.9657,0.9821,0.9657,0.9755,9200.0],["1967-06-07",0.9755,0.9919,0.9755,0.9919,6800.0],["1967-06-08",0.9952,1.0084,0.9952,1.0051,6400.0],["1967-06-09",1.0051,1.0149,0.9952,1.0051,11000.0],["1967-06-12",1.0051,1.0051,0.9919,0.9952,11300.0],["1967-06-13",0.9952,0.9985,0.9854,0.9854,5000.0],["1967-06-14",0.9862,0.9928,0.9797,0.9895,9300.0],["1967-06-15",0.9895,0.9895,0.9632,0.9731,13900.0],["1967-06-16",0.9731,0.9895,0.9731,0.9731,11600.0],["1967-06-19",0.9731,0.9862,0.9665,0.9698,9200.0],["1967-06-20",0.9698,0.9928,0.9665,0.9829,14100.0],["1967-06-21",0.9829,0.9862,0.9731,0.9829,7600.0],["1967-06-22",0.9829,0.9961,0.9829,0.9961,8600.0],["1967-06-23",0.9961,1.0027,0.9895,0.9994,8000.0],["1967-06-26",0.9994,0.9994,0.9862,0.9928,8900.0],["1967-06-27",0.9928,0.9994,0.9731,0.9829,15600.0],["1967-06-28",0.9829,0.9862,0.9665,0.9829,8500.0],["1967-06-29",0.9829,0.9928,0.9764,0.9797,7300.0],["1967-06-30",0.9797,0.9895,0.9665,0.9731,11200.0],["1967-07-03",0.9731,0.9829,0.9665,0.9764,7000.0],["1967-07-05",0.9764,0.9829,0.9665,0.9698,10900.0],["1967-07-06",0.9698,0.9731,0.9665,0.9731,8100.0],["1967-07-07",0.9731,0.9764,0.9665,0.9665,18700.0],["1967-07-10",0.9665,0.9797,0.9665,0.9797,10000.0],["1967-07-11",0.9797,0.9797,0.9599,0.9665,29800.0],["1967-07-12",0.9665,0.9797,0.9599,0.9797,17000.0],["1967-07-13",0.9797,0.9797,0.9698,0.9764,8300.0],["1967-07-14",0.9764,0.9895,0.9698,0.9862,6600.0],["1967-07-17",0.9862,0.9961,0.9829,0.9961,8000.0],["1967-07-18",0.9961,0.9961,0.9829,0.9961,8200.0],["1967-07-19",0.9928,0.9928,0.9731,0.9829,8600.0],["1967-07-20",0.9829,0.9862,0.9731,0.9829,9300.0],["1967-07-21",0.9829,0.9961,0.9797,0.9862,11400.0],["1967-07-24",0.9862,0.9862,0.9764,0.9764,11100.0],["1967-07-25",0.9764,0.9961,0.9764,0.9928,13700.0],["1967-07-26",0.9928,0.9994,0.9895,0.9961,9900.0],["1967-07-27",0.9961,0.9994,0.9928,0.9961,8500.0],["1967-07-28",0.9961,1.006,0.9961,0.9994,15000.0],["1967-07-31",0.9994,1.0092,0.9928,1.006,6500.0],["1967-08-01",1.006,1.0191,1.0027,1.0191,6700.0],["1967-08-02",1.0191,1.0224,1.0092,1.0191,8800.0],["1967-08-03",1.0191,1.0191,0.9797,0.9928,12400.0],["1967-08-04",0.9928,1.0027,0.9895,0.9994,36100.0],["1967-08-07",1.0003,1.0003,0.9806,0.9937,58200.0],["1967-08-08",0.9905,0.9905,0.9773,0.9806,23300.0],["1967-08-09",0.9806,0.9937,0.9806,0.9937,15700.0],["1967-08-10",0.9905,0.9905,0.974,0.974,11100.0],["1967-08-11",0.974,0.9773,0.9674,0.9707,6800.0],["1967-08-14",0.9707,0.9806,0.9674,0.9806,10500.0],["1967-08-15",0.9773,0.9773,0.9608,0.9608,12300.0],["1967-08-16",0.9608,0.9707,0.9608,0.9641,7000.0],["1967-08-17",0.9641,0.9707,0.9543,0.9575,15600.0],["1967-08-18",0.9575,0.9674,0.951,0.951,12600.0],["1967-08-21",0.9543,0.9674,0.9543,0.9608,13200.0],["1967-08-22",0.9608,0.9674,0.9543,0.9608,11300.0],["1967-08-23",0.9543,0.9543,0.9411,0.9411,23300.0],["1967-08-24",0.9411,0.9543,0.9411,0.951,9300.0],["1967-08-25",0.951,0.951,0.9378,0.9411,8100.0],["1967-08-28",0.9411,0.951,0.9378,0.9477,6500.0],["1967-08-29",0.9477,0.9543,0.9411,0.9444,7400.0],["1967-08-30",0.9444,0.9444,0.9345,0.9378,12300.0],["1967-08-31",0.9378,0.951,0.9378,0.951,8900.0],["1967-09-01",0.951,0.9575,0.9411,0.951,10900.0],["1967-09-05",0.951,0.9608,0.9444,0.9444,77600.0],["1967-09-06",0.9444,0.9477,0.9345,0.9345,14200.0],["1967-09-07",0.9378,0.951,0.9378,0.9477,18400.0],["1967-09-08",0.9477,0.9477,0.9378,0.9411,20300.0],["1967-09-11",0.9411,0.9477,0.9345,0.9378,12400.0],["1967-09-12",0.9378,0.9444,0.9345,0.9378,14500.0],["1967-09-13",0.9378,0.9543,0.9378,0.9444,12600.0],["1967-09-14",0.9444,0.9674,0.9444,0.9543,12400.0],["1967-09-15",0.9543,0.974,0.9543,0.9543,22000.0],["1967-09-18",0.9543,0.974,0.9543,0.9707,10500.0],["1967-09-19",0.9707,0.9773,0.951,0.9543,14100.0],["1967-09-20",0.9543,0.9575,0.9444,0.9477,11700.0],["1967-09-21",0.9477,0.9575,0.9477,0.9543,7700.0],["1967-09-22",0.9543,0.9575,0.9477,0.951,8000.0],["1967-09-25",0.951,0.9608,0.951,0.9575,10500.0],["1967-09-26",0.9575,0.9608,0.951,0.951,5600.0],["1967-09-27",0.951,0.9543,0.9378,0.9477,23100.0],["1967-09-28",0.9477,0.9477,0.9378,0.9444,7300.0],["1967-09-29",0.9444,0.9444,0.9312,0.9444,14400.0],["1967-10-02",0.9444,0.9444,0.9246,0.9279,12500.0],["1967-10-03",0.9279,0.9411,0.9246,0.9279,11200.0],["1967-10-04",0.9279,0.951,0.9279,0.9411,9800.0],["1967-10-05",0.9411,0.951,0.9345,0.9378,7100.0],["1967-10-06",0.9378,0.9411,0.9312,0.9312,9500.0],["1967-10-09",0.9312,0.9312,0.9181,0.9279,23500.0],["1967-10-10",0.9279,0.9345,0.9214,0.9279,9900.0],["1967-10-11",0.9246,0.9246,0.9115,0.9115,10900.0],["1967-10-12",0.9115,0.9148,0.8983,0.9016,12600.0],["1967-10-13",0.9016,0.9181,0.8852,0.9082,17300.0],["1967-10-16",0.9082,0.9181,0.9016,0.9115,5100.0],["1967-10-17",0.9115,0.9148,0.8983,0.9115,12300.0],["1967-10-18",0.9115,0.9181,0.9082,0.9181,5800.0],["1967-10-19",0.9181,0.9181,0.9049,0.9148,19100.0],["1967-10-20",0.9148,0.9181,0.8983,0.9082,9200.0],["1967-10-23",0.9082,0.9082,0.895,0.9082,9000.0],["1967-10-24",0.9082,0.9148,0.8983,0.9115,9900.0],["1967-10-25",0.9115,0.9181,0.9016,0.9148,9200.0],["1967-10-26",0.9115,0.9115,0.895,0.895,13100.0],["1967-10-27",0.895,0.9115,0.8884,0.8983,23300.0],["1967-10-30",0.8983,0.8983,0.8819,0.8819,20300.0],["1967-10-31",0.8819,0.8917,0.8819,0.8917,11100.0],["1967-11-01",0.8917,0.895,0.8819,0.8884,21300.0],["1967-11-02",0.8884,0.8884,0.8753,0.8753,10400.0],["1967-11-03",0.8753,0.8819,0.8687,0.8753,19500.0],["1967-11-06",0.8697,0.8697,0.8466,0.8532,30200.0],["1967-11-08",0.8532,0.8598,0.84,0.8433,25000.0],["1967-11-09",0.8433,0.8565,0.84,0.8433,41200.0],["1967-11-10",0.8433,0.8664,0.8433,0.8565,19500.0],["1967-11-13",0.8565,0.8664,0.8532,0.8598,19700.0],["1967-11-14",0.8598,0.8862,0.8598,0.8862,22800.0],["1967-11-15",0.8862,0.9092,0.873,0.8928,17400.0],["1967-11-16",0.8961,0.929,0.8961,0.9092,22000.0],["1967-11-17",0.9092,0.9224,0.9059,0.9125,10400.0],["1967-11-20",0.9125,0.9158,0.8598,0.8928,26700.0],["1967-11-21",0.8961,0.9158,0.8961,0.9125,12200.0],["1967-11-22",0.9125,0.9323,0.9026,0.9026,18100.0],["1967-11-24",0.9092,0.9323,0.9092,0.9257,10600.0],["1967-11-27",0.9257,0.9488,0.9125,0.9356,20300.0],["1967-11-28",0.9356,0.9685,0.9323,0.9619,13400.0],["1967-11-29",0.9619,0.9718,0.9521,0.9685,9700.0],["1967-11-30",0.9685,0.9718,0.9488,0.9586,13600.0],["1967-12-01",0.9586,0.9685,0.9488,0.9685,9400.0],["1967-12-04",0.9685,0.9784,0.9586,0.9586,13400.0],["1967-12-05",0.9586,0.9784,0.9553,0.9586,13000.0],["1967-12-06",0.9586,0.9685,0.9455,0.9553,11200.0],["1967-12-07",0.9553,0.9619,0.9455,0.9455,38200.0],["1967-12-08",0.9455,0.9586,0.9455,0.9521,10200.0],["1967-12-11",0.9488,0.9488,0.9224,0.9257,12500.0],["1967-12-12",0.9257,0.9422,0.9224,0.9257,11000.0],["1967-12-13",0.9257,0.9455,0.9257,0.929,15400.0],["1967-12-14",0.929,0.9356,0.9224,0.9323,13300.0],["1967-12-15",0.9323,0.9422,0.9257,0.9356,10800.0],["1967-12-18",0.9356,0.9488,0.9257,0.9389,12900.0],["1967-12-19",0.9389,0.9455,0.9257,0.9389,12700.0],["1967-12-20",0.9389,0.9455,0.929,0.9455,17000.0],["1967-12-21",0.9455,0.9488,0.9356,0.9356,11700.0],["1967-12-22",0.9356,0.9586,0.9356,0.9389,17700.0],["1967-12-26",0.9389,0.9455,0.9356,0.9389,13200.0],["1967-12-27",0.9389,0.9521,0.929,0.9488,15200.0],["1967-12-28",0.9488,0.9619,0.9422,0.9586,11100.0],["1967-12-29",0.9586,0.9652,0.9455,0.9553,12200.0],["1968-01-02",0.9553,0.9718,0.9488,0.9619,11200.0],["1968-01-03",0.9619,0.985,0.9521,0.9652,8200.0],["1968-01-04",0.9751,1.0015,0.9751,0.9949,8400.0],["1968-01-05",1.0015,1.041,1.0015,1.0377,24600.0],["1968-01-08",1.0377,1.0476,1.0311,1.0377,17000.0],["1968-01-09",1.0377,1.0377,0.9982,1.0114,15700.0],["1968-01-10",1.0114,1.0278,1.0015,1.0212,11300.0],["1968-01-11",1.0212,1.0245,1.0081,1.0081,10900.0],["1968-01-12",1.0081,1.0245,1.0048,1.0114,9200.0],["1968-01-15",1.0114,1.0245,1.0114,1.0179,7900.0],["1968-01-16",1.0179,1.0212,0.9949,1.0081,31200.0],["1968-01-17",1.0015,1.0015,0.9817,0.9883,10900.0],["1968-01-18",0.9883,1.0048,0.9883,0.9883,6600.0],["1968-01-19",0.9883,1.0048,0.985,0.9883,13100.0],["1968-01-22",0.9883,0.9982,0.9817,0.9883,5800.0],["1968-01-23",0.9883,0.9982,0.9751,0.9949,12600.0],["1968-01-24",0.9949,0.9982,0.9784,0.9982,13300.0],["1968-01-25",0.9949,0.9949,0.9817,0.985,12000.0],["1968-01-26",0.985,0.9982,0.9784,0.985,11400.0],["1968-01-29",0.985,0.9982,0.9817,0.9949,9900.0],["1968-01-30",0.9949,0.9949,0.9784,0.9949,7400.0],["1968-01-31",0.9949,1.0081,0.9949,0.9982,22200.0],["1968-02-01",1.0015,1.0179,1.0015,1.0015,7000.0],["1968-02-02",1.0015,1.0146,0.9817,0.9949,12200.0],["1968-02-05",0.9949,1.0048,0.9883,0.9982,4000.0],["1968-02-06",0.9992,1.0025,0.9827,0.9992,6200.0],["1968-02-07",0.9992,0.9992,0.9794,0.986,7500.0],["1968-02-08",0.986,0.9992,0.9761,0.9761,32100.0],["1968-02-09",0.9761,0.9827,0.9629,0.9629,7000.0],["1968-02-13",0.9629,0.9761,0.9398,0.9398,11500.0],["1968-02-14",0.9398,0.9398,0.9233,0.9233,11600.0],["1968-02-15",0.9233,0.9464,0.9233,0.9464,8200.0],["1968-02-16",0.9464,0.9695,0.9464,0.9629,8000.0],["1968-02-19",0.9695,0.986,0.9695,0.9794,8900.0],["1968-02-20",0.9794,0.9926,0.9728,0.9794,6700.0],["1968-02-21",0.9794,0.9926,0.9695,0.9695,12000.0],["1968-02-23",0.9695,0.9728,0.9497,0.953,5000.0],["1968-02-26",0.953,0.953,0.9266,0.9431,9000.0],["1968-02-27",0.9431,0.9431,0.9233,0.9365,6500.0],["1968-02-28",0.9365,0.9398,0.9299,0.9398,4900.0],["1968-02-29",0.9398,0.9497,0.9233,0.9266,6100.0],["1968-03-01",0.9299,0.9431,0.9299,0.9398,3300.0],["1968-03-04",0.9431,0.9596,0.9431,0.9497,5200.0],["1968-03-05",0.9497,0.9497,0.9266,0.9266,4600.0],["1968-03-06",0.9266,0.9398,0.92,0.9332,11500.0],["1968-03-07",0.9266,0.9266,0.9176,0.92,9800.0],["1968-03-08",0.92,0.9233,0.9167,0.92,9300.0],["1968-03-11",0.92,0.9332,0.92,0.9299,12500.0],["1968-03-12",0.9299,0.9398,0.9101,0.9101,9900.0],["1968-03-13",0.9101,0.9167,0.897,0.9068,8500.0],["1968-03-14",0.897,0.897,0.864,0.8805,11400.0],["1968-03-15",0.8805,0.8871,0.8706,0.8772,8500.0],["1968-03-18",0.8772,0.9068,0.8739,0.8904,8700.0],["1968-03-19",0.8904,0.9134,0.8904,0.9035,11600.0],["1968-03-20",0.9035,0.9068,0.8904,0.8904,7500.0],["1968-03-21",0.8904,0.9035,0.8871,0.897,5700.0],["1968-03-22",0.897,0.897,0.8739,0.8838,7600.0],["1968-03-25",0.8838,0.8838,0.8574,0.8607,6400.0],["1968-03-26",0.8607,0.8805,0.8607,0.8805,8300.0],["1968-03-27",0.8838,0.897,0.8838,0.8838,11400.0],["1968-03-28",0.8838,0.897,0.8706,0.8706,5500.0],["1968-03-29",0.8739,0.8904,0.8739,0.8838,11300.0],["1968-04-01",0.9068,0.9365,0.9068,0.9134,11200.0],["1968-04-02",0.9068,0.9068,0.8871,0.9002,9500.0],["1968-04-03",0.9002,0.9167,0.897,0.9002,8700.0],["1968-04-04",0.9002,0.92,0.9002,0.9068,10100.0],["1968-04-05",0.9068,0.9167,0.8904,0.9035,11600.0],["1968-04-08",0.9101,0.9563,0.9101,0.9365,15800.0],["1968-04-10",0.9365,0.9365,0.92,0.9365,21200.0],["1968-04-11",0.9365,0.9563,0.9266,0.9332,11400.0],["1968-04-15",0.9365,0.9563,0.9365,0.9398,15100.0],["1968-04-16",0.9398,0.9464,0.9266,0.9266,9800.0],["1968-04-17",0.9266,0.9398,0.9233,0.9398,8400.0],["1968-04-18",0.9398,0.9497,0.9332,0.9398,14700.0],["1968-04-19",0.9398,0.9431,0.9233,0.9266,13300.0],["1968-04-22",0.9266,0.9266,0.9101,0.9101,7400.0],["1968-04-23",0.9101,0.9266,0.9101,0.9134,9700.0],["1968-04-24",0.9134,0.9266,0.9002,0.9068,11200.0],["1968-04-25",0.9068,0.9266,0.9068,0.9101,20800.0],["1968-04-26",0.9101,0.9233,0.9101,0.92,6300.0],["1968-04-29",0.92,0.9365,0.9101,0.9167,9600.0],["1968-04-30",0.9167,0.92,0.9002,0.9002,11700.0],["1968-05-01",0.9002,0.92,0.897,0.9167,11100.0],["1968-05-02",0.9167,0.9167,0.897,0.9068,6900.0],["1968-05-03",0.9068,0.9233,0.897,0.9101,10000.0],["1968-05-06",0.9111,0.9144,0.888,0.9045,12200.0],["1968-05-07",0.9111,0.9343,0.9111,0.9244,14900.0],["1968-05-08",0.9244,0.931,0.9012,0.9012,10600.0],["1968-05-09",0.9012,0.9177,0.8979,0.9012,10900.0],["1968-05-10",0.9012,0.9144,0.8847,0.8847,10900.0],["1968-05-13",0.8847,0.8946,0.8781,0.8814,20200.0],["1968-05-14",0.8814,0.8913,0.8781,0.8814,12100.0],["1968-05-15",0.8814,0.8913,0.8748,0.8847,15200.0],["1968-05-16",0.8847,0.8946,0.8814,0.8946,8900.0],["1968-05-17",0.8979,0.921,0.8979,0.9078,12300.0],["1968-05-20",0.9078,0.9144,0.9045,0.9144,8400.0],["1968-05-21",0.9144,0.9177,0.9012,0.9012,11800.0],["1968-05-22",0.9012,0.921,0.9012,0.9111,10800.0],["1968-05-23",0.9111,0.9177,0.9012,0.9111,12500.0],["1968-05-24",0.9111,0.921,0.9045,0.921,27800.0],["1968-05-27",0.9177,0.9177,0.9045,0.9078,10300.0],["1968-05-28",0.9078,0.9144,0.9012,0.9012,5200.0],["1968-05-29",0.9012,0.9144,0.9012,0.9111,8200.0],["1968-05-31",0.9111,0.9177,0.9045,0.9177,10400.0],["1968-06-03",0.9177,0.921,0.9078,0.9078,10000.0],["1968-06-04",0.9078,0.9508,0.9045,0.9442,35600.0],["1968-06-05",0.9442,0.9706,0.9409,0.9442,17300.0],["1968-06-06",0.9475,0.9706,0.9475,0.964,12700.0],["1968-06-07",0.964,0.9673,0.9442,0.9475,14300.0],["1968-06-10",0.9475,0.9673,0.9442,0.9607,10900.0],["1968-06-11",0.9607,0.9673,0.9541,0.964,23900.0],["1968-06-13",0.964,0.9706,0.9541,0.964,21900.0],["1968-06-14",0.964,0.9706,0.9607,0.9706,12500.0],["1968-06-17",0.9706,0.9739,0.964,0.964,8700.0],["1968-06-18",0.964,0.9937,0.964,0.9772,21300.0],["1968-06-20",1.0003,1.03,1.0003,1.0234,31600.0],["1968-06-21",1.0341,1.0696,1.0341,1.0696,30200.0],["1968-06-24",1.0696,1.0696,1.0531,1.063,15500.0],["1968-06-25",1.0597,1.0597,1.0465,1.0531,19700.0],["1968-06-27",1.0531,1.0597,1.0366,1.0432,19300.0],["1968-06-28",1.0432,1.0531,1.0168,1.0234,8000.0],["1968-07-01",1.0234,1.0267,1.0069,1.0201,4100.0],["1968-07-02",1.0201,1.0366,1.0102,1.0135,13200.0],["1968-07-03",1.0135,1.0465,1.0135,1.03,9800.0],["1968-07-08",1.03,1.0333,1.0201,1.0333,16200.0],["1968-07-09",1.0333,1.0366,1.0102,1.0102,14100.0],["1968-07-11",1.0102,1.0267,1.0069,1.0168,19200.0],["1968-07-12",1.0168,1.0168,1.0069,1.0135,13100.0],["1968-07-15",1.0135,1.0168,1.0069,1.0135,6600.0],["1968-07-16",1.0135,1.0234,1.0069,1.0102,10400.0],["1968-07-18",1.0135,1.0267,1.0135,1.0135,12300.0],["1968-07-19",1.0102,1.0102,0.9937,1.0003,18800.0],["1968-07-22",1.0003,1.0102,0.997,1.0102,35700.0],["1968-07-23",1.0102,1.0168,1.0102,1.0102,9700.0],["1968-07-25",1.0036,1.0036,0.9937,0.997,15900.0],["1968-07-26",0.997,1.0036,0.9937,1.0036,24800.0],["1968-07-29",1.0003,1.0003,0.9904,0.997,7500.0],["1968-07-30",0.997,1.0003,0.9904,0.997,16200.0],["1968-08-01",0.997,1.0135,0.9937,1.0036,13400.0],["1968-08-02",1.0036,1.0102,0.9904,0.997,13300.0],["1968-08-05",0.997,1.0069,0.9904,0.9904,8200.0],["1968-08-06",0.9914,0.9914,0.9782,0.9914,19100.0],["1968-08-08",0.9914,1.0013,0.9881,0.9881,8800.0],["1968-08-09",0.9881,0.9947,0.9848,0.9881,2900.0],["1968-08-12",0.9881,0.9914,0.9815,0.9881,7200.0],["1968-08-13",0.9881,0.9914,0.9782,0.9815,6600.0],["1968-08-15",0.9815,0.9881,0.9649,0.9848,11100.0],["1968-08-16",0.9848,0.9881,0.9749,0.9848,5600.0],["1968-08-19",0.9848,1.0046,0.9848,0.9947,10100.0],["1968-08-20",0.9947,1.0013,0.9881,0.9881,7600.0],["1968-08-22",0.9881,0.998,0.9716,0.9848,10600.0],["1968-08-23",0.9848,0.9947,0.9815,0.9914,6100.0],["1968-08-26",0.9914,0.998,0.9782,0.9848,13900.0],["1968-08-27",0.9848,0.9914,0.9848,0.9848,5300.0],["1968-08-29",0.9848,0.998,0.9848,0.9914,7600.0],["1968-08-30",0.9914,1.0013,0.9914,0.9947,6100.0],["1968-09-03",0.998,1.0046,0.998,1.0013,6100.0],["1968-09-04",1.0013,1.0112,1.0013,1.0013,12400.0],["1968-09-05",1.0013,1.0046,0.9947,0.9947,8100.0],["1968-09-06",0.9947,1.0046,0.9947,0.998,9800.0],["1968-09-09",0.998,1.0178,0.998,0.998,14800.0],["1968-09-10",0.998,1.0046,0.9914,1.0046,5900.0],["1968-09-12",1.0046,1.0079,0.9947,1.0046,14900.0],["1968-09-13",1.0046,1.0277,1.0046,1.0277,16500.0],["1968-09-16",1.0277,1.0277,1.0145,1.0211,13100.0],["1968-09-17",1.0211,1.0343,1.0178,1.0277,17200.0],["1968-09-19",1.0211,1.0211,0.998,1.0013,15300.0],["1968-09-20",1.0013,1.0112,0.9947,0.9947,8800.0],["1968-09-23",0.9947,1.0079,0.9815,0.9815,7300.0],["1968-09-24",0.9815,1.0013,0.9782,0.9848,8900.0],["1968-09-26",0.9881,1.0046,0.9881,0.9881,10100.0],["1968-09-27",0.9881,0.9947,0.9815,0.9815,4600.0],["1968-09-30",0.9848,0.998,0.9848,0.9881,9000.0],["1968-10-01",0.9881,0.998,0.9782,0.9848,9300.0],["1968-10-03",0.9782,0.9782,0.9649,0.9782,15300.0],["1968-10-04",0.9716,0.9716,0.9517,0.9649,10300.0],["1968-10-07",0.9649,0.9881,0.9649,0.9782,14900.0],["1968-10-08",0.9782,0.9823,0.9716,0.9749,8100.0],["1968-10-10",0.9749,1.0046,0.9649,0.9914,21600.0],["1968-10-11",0.9914,0.998,0.9848,0.9914,6900.0],["1968-10-14",0.9914,0.998,0.9682,0.9716,11500.0],["1968-10-15",0.9716,0.9881,0.955,0.9815,14500.0],["1968-10-17",0.9815,0.9947,0.9716,0.9782,23400.0],["1968-10-18",0.9782,0.9782,0.9682,0.9782,9000.0],["1968-10-21",0.9782,0.9815,0.9716,0.9716,11100.0],["1968-10-22",0.9716,0.9815,0.9649,0.9649,26000.0],["1968-10-24",0.9649,0.9749,0.955,0.9616,28400.0],["1968-10-25",0.9616,0.9716,0.9583,0.9583,16000.0],["1968-10-28",0.9716,0.9881,0.9716,0.9848,16100.0],["1968-10-29",0.9848,0.9914,0.9716,0.9716,27000.0],["1968-10-31",0.9716,0.998,0.9682,0.9881,15200.0],["1968-11-01",0.9881,1.0013,0.9848,1.0013,10200.0],["1968-11-04",1.0013,1.0112,0.9914,0.9914,9300.0],["1968-11-06",0.9914,1.0079,0.9848,0.9848,14600.0],["1968-11-07",0.9848,1.0046,0.9848,0.9848,22600.0],["1968-11-08",0.9947,1.031,0.9947,1.0211,39800.0],["1968-11-12",1.0211,1.0542,1.0211,1.0343,24200.0],["1968-11-13",1.0343,1.0542,1.0244,1.0443,23600.0],["1968-11-14",1.0443,1.0608,1.0376,1.0608,17000.0],["1968-11-15",1.0608,1.0707,1.0542,1.0707,31700.0],["1968-11-18",1.0674,1.0674,1.0542,1.0608,37700.0],["1968-11-19",1.0608,1.0608,1.0476,1.0575,16700.0],["1968-11-21",1.0542,1.0542,1.0376,1.0409,18500.0],["1968-11-22",1.041,1.0443,1.0277,1.0343,73100.0],["1968-11-25",1.0343,1.0343,1.0244,1.0277,17500.0],["1968-11-26",1.0277,1.0376,1.0244,1.0376,16100.0],["1968-11-27",1.0376,1.0409,1.0277,1.0409,21800.0],["1968-11-29",1.0409,1.0542,1.0343,1.0376,23200.0],["1968-12-02",1.0376,1.0443,1.0046,1.0244,22400.0],["1968-12-03",1.0244,1.0244,1.0046,1.0211,9500.0],["1968-12-05",1.0211,1.0343,1.0079,1.0343,23800.0],["1968-12-06",1.031,1.031,1.0145,1.031,7100.0],["1968-12-09",1.031,1.031,1.0145,1.0277,9300.0],["1968-12-10",1.0277,1.0277,1.0145,1.0211,12700.0],["1968-12-12",1.0211,1.0277,1.0112,1.0145,25600.0],["1968-12-13",1.0145,1.0211,1.0079,1.0112,5000.0],["1968-12-16",1.0112,1.0277,1.0046,1.0178,24800.0],["1968-12-17",1.0178,1.031,1.0145,1.0244,10000.0],["1968-12-19",1.0244,1.0277,1.0079,1.0178,20600.0],["1968-12-20",1.0178,1.0277,1.0046,1.0046,12700.0],["1968-12-23",1.0046,1.0178,0.9881,0.998,10000.0],["1968-12-24",0.998,1.031,0.998,1.0112,13500.0],["1968-12-26",1.0112,1.0244,0.998,0.998,20800.0],["1968-12-27",0.998,1.0046,0.9848,0.9914,21900.0],["1968-12-30",0.9914,0.998,0.9815,0.9914,9400.0],["1968-12-31",0.9914,1.0046,0.9881,0.998,9300.0],["1969-01-02",0.998,1.0013,0.9716,0.9782,5900.0],["1969-01-03",0.9782,0.9881,0.9682,0.9782,14200.0],["1969-01-06",0.9749,0.9749,0.955,0.9583,8300.0],["1969-01-07",0.9583,0.9716,0.955,0.9583,12200.0],["1969-01-08",0.9583,0.9716,0.9385,0.9517,18800.0],["1969-01-09",0.9517,0.9716,0.9517,0.9716,10800.0],["1969-01-10",0.9716,0.9749,0.955,0.955,254300.0],["1969-01-13",0.955,0.9716,0.955,0.9616,261300.0],["1969-01-14",0.9616,0.9682,0.9583,0.9583,7000.0],["1969-01-15",0.9583,0.9682,0.955,0.9583,10200.0],["1969-01-16",0.9649,0.9782,0.9649,0.9716,17900.0],["1969-01-17",0.9716,0.9815,0.9682,0.9782,15800.0],["1969-01-20",0.9782,0.9782,0.9583,0.9583,15000.0],["1969-01-21",0.9583,0.9749,0.9583,0.9649,12900.0],["1969-01-22",0.9649,0.9914,0.9616,0.9881,45300.0],["1969-01-23",0.9881,0.998,0.9782,0.9914,21500.0],["1969-01-24",0.9881,0.9881,0.9716,0.9782,14100.0],["1969-01-27",0.9782,0.9914,0.9749,0.9881,14900.0],["1969-01-28",0.9881,1.0046,0.9848,1.0046,14200.0],["1969-01-29",1.0046,1.0046,0.998,1.0046,11400.0],["1969-01-30",1.0079,1.0178,1.0079,1.0178,9700.0],["1969-01-31",1.0211,1.0575,1.0211,1.0575,39000.0],["1969-02-03",1.0575,1.0641,1.0509,1.0575,22400.0],["1969-02-04",1.0585,1.0618,1.0387,1.0387,14500.0],["1969-02-05",1.0387,1.0486,1.0321,1.0387,20100.0],["1969-02-06",1.0387,1.0387,1.0188,1.0288,19200.0],["1969-02-07",1.0288,1.0354,1.0221,1.0288,8300.0],["1969-02-11",1.0188,1.0188,0.9858,0.9891,16100.0],["1969-02-12",0.9891,0.9957,0.9758,0.9891,19400.0],["1969-02-13",0.9891,0.9891,0.9758,0.9858,10000.0],["1969-02-14",0.9858,0.9858,0.9692,0.9692,14200.0],["1969-02-17",0.9791,0.9858,0.9791,0.9791,10400.0],["1969-02-18",0.9692,0.9692,0.956,0.9626,18900.0],["1969-02-19",0.9626,0.9758,0.9626,0.9725,13800.0],["1969-02-20",0.9725,0.9725,0.9593,0.9692,10600.0],["1969-02-24",0.9692,0.9758,0.9593,0.9692,19200.0],["1969-02-25",0.9692,0.9758,0.956,0.9626,15700.0],["1969-02-26",0.9626,0.9791,0.9593,0.9725,15400.0],["1969-02-27",0.9692,0.9692,0.9527,0.9527,10900.0],["1969-02-28",0.9527,0.9626,0.9328,0.9428,13700.0],["1969-03-03",0.9428,0.9626,0.9428,0.9593,7200.0],["1969-03-04",0.9626,0.9758,0.9626,0.9758,7800.0],["1969-03-05",0.9758,0.9758,0.9626,0.9758,8900.0],["1969-03-06",0.9692,0.9692,0.9428,0.9494,5400.0],["1969-03-07",0.9494,0.9527,0.9394,0.9527,4000.0],["1969-03-10",0.9527,0.9527,0.9361,0.9428,9200.0],["1969-03-11",0.9428,0.9494,0.9295,0.9295,11900.0],["1969-03-12",0.9295,0.9428,0.9229,0.9394,14900.0],["1969-03-13",0.9394,0.9394,0.9262,0.9262,16200.0],["1969-03-14",0.9262,0.9461,0.9262,0.9394,11500.0],["1969-03-17",0.9394,0.9692,0.9394,0.9659,35900.0],["1969-03-18",0.9593,0.9593,0.9428,0.9428,9600.0],["1969-03-19",0.9394,0.9394,0.9295,0.9328,6200.0],["1969-03-20",0.9394,0.9593,0.9394,0.9461,7000.0],["1969-03-21",0.9461,0.9494,0.9328,0.9428,8800.0],["1969-03-24",0.9428,0.9494,0.9328,0.9494,4200.0],["1969-03-25",0.9494,0.9725,0.9494,0.9725,10900.0],["1969-03-26",0.9692,0.9692,0.956,0.956,9700.0],["1969-03-27",0.956,0.9692,0.9527,0.9593,6700.0],["1969-03-28",0.9593,0.9692,0.9461,0.9461,35000.0],["1969-04-01",0.9461,0.956,0.9428,0.9527,10900.0],["1969-04-02",0.9527,0.9593,0.9527,0.9527,8300.0],["1969-04-03",0.9527,0.9593,0.9494,0.956,8500.0],["1969-04-07",0.9494,0.9494,0.9394,0.9394,6800.0],["1969-04-08",0.9428,0.9494,0.9428,0.9461,5600.0],["1969-04-09",0.9461,0.9494,0.9295,0.9394,12200.0],["1969-04-10",0.9394,0.9428,0.9295,0.9394,11600.0],["1969-04-11",0.9394,0.9428,0.9262,0.9262,8200.0],["1969-04-14",0.9262,0.9394,0.9262,0.9361,10900.0],["1969-04-15",0.9361,0.9494,0.9295,0.9461,14200.0],["1969-04-16",0.9461,0.9659,0.9428,0.9659,10400.0],["1969-04-17",0.9659,0.9791,0.956,0.9758,10100.0],["1969-04-18",0.9758,0.9858,0.9692,0.9692,10900.0],["1969-04-21",0.9692,0.9791,0.9593,0.9659,16400.0],["1969-04-22",0.9659,0.9758,0.9527,0.9725,10000.0],["1969-04-23",0.9791,1.0023,0.9791,0.9791,15800.0],["1969-04-24",0.9791,0.9924,0.9791,0.9924,7300.0],["1969-04-25",0.9924,0.9924,0.9858,0.9924,9300.0],["1969-04-28",0.9924,0.9924,0.9725,0.9858,9900.0],["1969-04-29",0.9858,0.9891,0.9758,0.9791,4600.0],["1969-04-30",0.9791,0.999,0.9725,0.9891,26800.0],["1969-05-01",0.9891,0.9891,0.9725,0.9858,26900.0],["1969-05-02",0.9858,0.9858,0.9791,0.9791,8500.0],["1969-05-05",0.9769,0.9769,0.9603,0.9769,13600.0],["1969-05-06",0.9769,0.9769,0.967,0.967,8600.0],["1969-05-07",0.967,0.9769,0.957,0.9703,10100.0],["1969-05-08",0.9703,0.9769,0.957,0.9703,6700.0],["1969-05-09",0.9703,0.9968,0.9703,0.9868,11600.0],["1969-05-12",0.9901,1.0001,0.9901,0.9934,6800.0],["1969-05-13",0.9934,1.0199,0.9934,1.0199,28400.0],["1969-05-14",1.0199,1.0332,1.0133,1.0266,42000.0],["1969-05-15",1.0232,1.0232,1.0034,1.0199,20600.0],["1969-05-16",1.0199,1.0266,1.0166,1.0233,13400.0],["1969-05-19",1.0232,1.0332,1.0199,1.0266,15100.0],["1969-05-20",1.0266,1.0299,1.0067,1.0067,78400.0],["1969-05-21",1.0034,1.0034,0.9835,1.0001,28700.0],["1969-05-22",1.0001,1.0001,0.9868,0.9934,13200.0],["1969-05-23",0.9934,1.01,0.9868,1.0067,13300.0],["1969-05-26",1.0001,1.0001,0.9802,0.9934,21600.0],["1969-05-27",0.9934,0.9934,0.9835,0.9835,6500.0],["1969-05-28",0.9802,0.9802,0.9703,0.9736,16600.0],["1969-05-29",0.9769,0.9901,0.9769,0.9835,11600.0],["1969-06-02",0.9802,0.9802,0.9703,0.9736,15700.0],["1969-06-03",0.9736,0.9802,0.9703,0.9703,9600.0],["1969-06-04",0.9703,0.9769,0.967,0.967,8400.0],["1969-06-05",0.967,0.967,0.9537,0.9537,12700.0],["1969-06-06",0.9537,0.9636,0.9338,0.9405,10400.0],["1969-06-09",0.9405,0.9471,0.9272,0.9305,11500.0],["1969-06-10",0.9305,0.9305,0.9007,0.9007,26800.0],["1969-06-11",0.8974,0.8974,0.8809,0.8875,34900.0],["1969-06-12",0.8908,0.904,0.8908,0.8974,12300.0],["1969-06-13",0.8974,0.904,0.8875,0.8908,11000.0],["1969-06-16",0.8908,0.8941,0.8775,0.8809,14400.0],["1969-06-17",0.8809,0.8842,0.8742,0.8742,12500.0],["1969-06-18",0.8742,0.8842,0.861,0.8742,12200.0],["1969-06-19",0.8742,0.8908,0.8742,0.8809,10200.0],["1969-06-20",0.8809,0.8875,0.8742,0.8742,19300.0],["1969-06-23",0.8742,0.8809,0.861,0.8742,14200.0],["1969-06-24",0.8742,0.8941,0.8709,0.8842,17000.0],["1969-06-25",0.8842,0.8941,0.8775,0.8842,14500.0],["1969-06-26",0.8842,0.8908,0.8809,0.8842,10000.0],["1969-06-27",0.8842,0.8908,0.8842,0.8908,3900.0],["1969-06-30",0.8908,0.8908,0.8742,0.8809,16500.0],["1969-07-01",0.8809,0.8875,0.8676,0.8742,10100.0],["1969-07-02",0.8742,0.8875,0.8676,0.8875,15000.0],["1969-07-03",0.8875,0.8908,0.8775,0.8875,10300.0],["1969-07-07",0.8875,0.8941,0.861,0.8709,27700.0],["1969-07-08",0.8709,0.8709,0.8477,0.8643,56300.0],["1969-07-09",0.8643,0.8775,0.861,0.8775,11200.0],["1969-07-10",0.8775,0.8908,0.8643,0.8742,12200.0],["1969-07-11",0.8742,0.8875,0.8742,0.8809,5900.0],["1969-07-14",0.8809,0.8875,0.8775,0.8842,4900.0],["1969-07-15",0.8842,0.8875,0.8709,0.8875,10300.0],["1969-07-16",0.8875,0.8974,0.8775,0.8809,8200.0],["1969-07-17",0.8809,0.8974,0.8775,0.8974,11400.0],["1969-07-18",0.8974,0.8974,0.8709,0.8742,7600.0],["1969-07-22",0.8709,0.8709,0.8477,0.8643,18100.0],["1969-07-23",0.8643,0.8742,0.8378,0.8742,11400.0],["1969-07-24",0.8709,0.8709,0.8544,0.8709,7700.0],["1969-07-25",0.8709,0.8775,0.8511,0.8577,9700.0],["1969-07-28",0.8577,0.8577,0.8444,0.8444,9400.0],["1969-07-29",0.8444,0.8477,0.7948,0.8113,40800.0],["1969-07-30",0.8113,0.8146,0.7948,0.8113,18000.0],["1969-07-31",0.8113,0.8312,0.8113,0.8312,14200.0],["1969-08-01",0.8312,0.8378,0.8113,0.8246,21000.0],["1969-08-04",0.8279,0.8444,0.8279,0.8411,18200.0],["1969-08-05",0.8322,0.8322,0.809,0.8157,8000.0],["1969-08-06",0.8157,0.819,0.7958,0.7991,21100.0],["1969-08-07",0.7991,0.809,0.7958,0.8057,8200.0],["1969-08-08",0.8057,0.8057,0.7958,0.7991,13800.0],["1969-08-11",0.7991,0.809,0.7991,0.8024,8800.0],["1969-08-12",0.8024,0.8057,0.7958,0.7958,9600.0],["1969-08-13",0.7958,0.7958,0.7759,0.7924,9200.0],["1969-08-14",0.7924,0.7958,0.7726,0.7759,12600.0],["1969-08-15",0.7792,0.7958,0.7792,0.7924,16700.0],["1969-08-18",0.7924,0.8057,0.7924,0.8024,10000.0],["1969-08-19",0.8024,0.8057,0.8024,0.8057,18200.0],["1969-08-20",0.8057,0.8057,0.8024,0.8024,18800.0],["1969-08-21",0.8057,0.819,0.8057,0.8123,14100.0],["1969-08-22",0.8123,0.819,0.809,0.8157,15500.0],["1969-08-25",0.8157,0.8223,0.809,0.8157,20000.0],["1969-08-26",0.8157,0.8157,0.8057,0.8057,24400.0],["1969-08-27",0.8057,0.8123,0.8057,0.8123,13600.0],["1969-08-28",0.8123,0.8157,0.809,0.8123,12700.0],["1969-08-29",0.8123,0.8223,0.8123,0.819,20000.0],["1969-09-02",0.819,0.8322,0.819,0.8289,13400.0],["1969-09-03",0.8289,0.8322,0.8223,0.8256,36900.0],["1969-09-04",0.8256,0.8322,0.8256,0.8256,19200.0],["1969-09-05",0.8256,0.8289,0.8223,0.8289,22500.0],["1969-09-08",0.8289,0.8289,0.819,0.8223,23000.0],["1969-09-09",0.8223,0.8389,0.8157,0.8289,26200.0],["1969-09-10",0.8289,0.8355,0.8256,0.8322,42900.0],["1969-09-11",0.8322,0.8488,0.8322,0.8455,42100.0],["1969-09-12",0.8455,0.8488,0.8322,0.8455,20800.0],["1969-09-15",0.8355,0.8355,0.8256,0.8289,26500.0],["1969-09-16",0.8289,0.8355,0.8256,0.8289,48600.0],["1969-09-17",0.8289,0.8355,0.8223,0.8223,25800.0],["1969-09-18",0.8289,0.8355,0.8289,0.8289,18300.0],["1969-09-19",0.8289,0.8289,0.809,0.8157,15200.0],["1969-09-22",0.8157,0.8256,0.8123,0.8223,15700.0],["1969-09-23",0.8223,0.8256,0.8123,0.819,16900.0],["1969-09-24",0.8123,0.8123,0.7825,0.7924,140600.0],["1969-09-25",0.7891,0.7891,0.7759,0.7792,21500.0],["1969-09-26",0.7792,0.7792,0.7725,0.7725,15500.0],["1969-09-29",0.7726,0.7858,0.7692,0.7759,15500.0],["1969-09-30",0.7759,0.7858,0.7593,0.7659,16500.0],["1969-10-01",0.7659,0.7792,0.7626,0.7626,10700.0],["1969-10-02",0.7626,0.7726,0.756,0.7692,14700.0],["1969-10-03",0.7692,0.7792,0.7626,0.7725,13800.0],["1969-10-06",0.7726,0.7891,0.7659,0.7692,10100.0],["1969-10-07",0.7692,0.7792,0.7659,0.7792,19600.0],["1969-10-08",0.7726,0.7726,0.7659,0.7659,18700.0],["1969-10-09",0.7659,0.7759,0.7659,0.7659,12000.0],["1969-10-10",0.7659,0.7792,0.7659,0.7692,41400.0],["1969-10-13",0.7726,0.7792,0.7726,0.7759,9400.0],["1969-10-14",0.7759,0.7924,0.7759,0.7759,37800.0],["1969-10-15",0.7891,0.809,0.7891,0.8057,29900.0],["1969-10-16",0.8057,0.8355,0.7991,0.819,58700.0],["1969-10-17",0.819,0.8355,0.8123,0.8223,20600.0],["1969-10-20",0.8289,0.8455,0.8289,0.8322,22600.0],["1969-10-21",0.8322,0.8488,0.8256,0.8488,35300.0],["1969-10-22",0.8521,0.8654,0.8521,0.8588,26500.0],["1969-10-23",0.8588,0.8654,0.8455,0.8588,33200.0],["1969-10-24",0.8588,0.8654,0.8521,0.8621,34600.0],["1969-10-27",0.8621,0.872,0.8488,0.8488,33200.0],["1969-10-28",0.8521,0.872,0.8521,0.8554,34900.0],["1969-10-29",0.8554,0.8588,0.8455,0.8521,12800.0],["1969-10-30",0.8521,0.8554,0.8389,0.8488,18100.0],["1969-10-31",0.8488,0.8521,0.8389,0.8455,21100.0],["1969-11-03",0.8466,0.8599,0.8333,0.8599,18400.0],["1969-11-04",0.8599,0.8698,0.8499,0.8632,21500.0],["1969-11-05",0.8632,0.8665,0.8532,0.8632,20800.0],["1969-11-06",0.8565,0.8565,0.8399,0.8532,12900.0],["1969-11-07",0.8499,0.8499,0.8433,0.8433,17200.0],["1969-11-10",0.8433,0.8466,0.8333,0.8366,13400.0],["1969-11-11",0.8366,0.8399,0.8267,0.83,14900.0],["1969-11-12",0.83,0.8399,0.83,0.83,11500.0],["1969-11-13",0.83,0.8366,0.8167,0.8233,42300.0],["1969-11-14",0.8233,0.83,0.8001,0.8034,24900.0],["1969-11-17",0.8034,0.8167,0.7901,0.7901,48700.0],["1969-11-18",0.7901,0.7968,0.7802,0.7968,17900.0],["1969-11-19",0.7968,0.7968,0.7769,0.7802,23200.0],["1969-11-20",0.7802,0.7935,0.7669,0.7735,36400.0],["1969-11-21",0.7735,0.7769,0.7569,0.7603,29400.0],["1969-11-24",0.7603,0.7636,0.7503,0.7536,24300.0],["1969-11-25",0.7536,0.7669,0.7536,0.7536,22600.0],["1969-11-26",0.7536,0.7636,0.7503,0.7636,54400.0],["1969-11-28",0.7636,0.7868,0.7636,0.7802,22100.0],["1969-12-01",0.7802,0.8067,0.7802,0.7935,25500.0],["1969-12-02",0.7901,0.7901,0.7702,0.7702,26000.0],["1969-12-03",0.7702,0.7702,0.7503,0.7569,48300.0],["1969-12-04",0.7569,0.7669,0.747,0.7603,42000.0],["1969-12-05",0.7603,0.7901,0.7603,0.7669,26000.0],["1969-12-08",0.7669,0.7702,0.7536,0.7636,19800.0],["1969-12-09",0.7603,0.7603,0.7437,0.7536,24700.0],["1969-12-10",0.7536,0.7603,0.7437,0.7603,24200.0],["1969-12-11",0.7603,0.7603,0.747,0.7569,16800.0],["1969-12-12",0.7569,0.7569,0.7437,0.747,18400.0],["1969-12-15",0.747,0.7603,0.747,0.7536,26300.0],["1969-12-16",0.7536,0.7536,0.7437,0.7503,25600.0],["1969-12-17",0.7503,0.7569,0.7437,0.7569,46100.0],["1969-12-18",0.7569,0.7603,0.7437,0.7603,49200.0],["1969-12-19",0.7603,0.7603,0.747,0.7603,30900.0],["1969-12-22",0.7603,0.7636,0.7503,0.7569,24400.0],["1969-12-23",0.7569,0.7735,0.7569,0.7735,30700.0],["1969-12-24",0.7735,0.7901,0.7636,0.7802,43200.0],["1969-12-26",0.7835,0.7968,0.7835,0.7868,10300.0],["1969-12-29",0.7901,0.8067,0.7901,0.8034,22400.0],["1969-12-30",0.8034,0.8167,0.7968,0.7968,27600.0],["1969-12-31",0.8001,0.82,0.8001,0.8001,22300.0],["1970-01-02",0.8001,0.8233,0.8001,0.8134,10300.0],["1970-01-05",0.8134,0.8233,0.8034,0.8233,17600.0],["1970-01-06",0.8233,0.83,0.8167,0.8167,14000.0],["1970-01-07",0.8167,0.82,0.8101,0.82,7700.0],["1970-01-08",0.8167,0.8167,0.8101,0.8101,16300.0],["1970-01-09",0.8101,0.82,0.8067,0.8167,16800.0],["1970-01-12",0.8134,0.8134,0.8034,0.8101,11700.0],["1970-01-13",0.8101,0.8101,0.7868,0.7868,15900.0],["1970-01-14",0.7868,0.7901,0.7735,0.7868,37800.0],["1970-01-15",0.7868,0.7868,0.7769,0.7835,23500.0],["1970-01-16",0.7835,0.7968,0.7802,0.7802,23300.0],["1970-01-19",0.7835,0.8001,0.7835,0.7935,12600.0],["1970-01-20",0.7935,0.7935,0.7769,0.7769,19800.0],["1970-01-21",0.7769,0.8001,0.7769,0.7868,22400.0],["1970-01-22",0.7901,0.8134,0.7901,0.8101,25300.0],["1970-01-23",0.8101,0.8101,0.7769,0.7769,11900.0],["1970-01-26",0.7769,0.7868,0.7735,0.7735,12000.0],["1970-01-27",0.7702,0.7702,0.7603,0.7669,12700.0],["1970-01-28",0.7669,0.7669,0.747,0.7536,26700.0],["1970-01-29",0.7536,0.7536,0.7337,0.747,26100.0],["1970-01-30",0.747,0.7503,0.737,0.737,15200.0],["1970-02-02",0.747,0.7669,0.747,0.7503,27200.0],["1970-02-03",0.7503,0.7569,0.7337,0.7536,23600.0],["1970-02-04",0.7647,0.7714,0.7512,0.7613,21300.0],["1970-02-05",0.7613,0.7613,0.7512,0.7546,13100.0],["1970-02-06",0.7579,0.7748,0.7579,0.7613,15200.0],["1970-02-09",0.7613,0.7815,0.7579,0.7579,15300.0],["1970-02-10",0.7579,0.7579,0.7411,0.7478,36400.0],["1970-02-11",0.7478,0.7512,0.7344,0.7512,24400.0],["1970-02-12",0.7512,0.7512,0.7445,0.7512,17500.0],["1970-02-13",0.7512,0.7546,0.7445,0.7546,27700.0],["1970-02-16",0.7546,0.7647,0.7344,0.7344,22700.0],["1970-02-17",0.7344,0.7512,0.731,0.7377,22600.0],["1970-02-18",0.7411,0.7613,0.7411,0.7613,16800.0],["1970-02-19",0.7613,0.768,0.7546,0.7546,17900.0],["1970-02-20",0.7546,0.7613,0.7478,0.7613,13000.0],["1970-02-24",0.7613,0.7714,0.7546,0.7546,18000.0],["1970-02-25",0.7647,0.8118,0.7647,0.8051,21700.0],["1970-02-26",0.8051,0.8085,0.7916,0.8017,28200.0],["1970-02-27",0.8085,0.8219,0.8085,0.8118,22100.0],["1970-03-02",0.8118,0.8489,0.8118,0.8455,26600.0],["1970-03-03",0.8455,0.8523,0.832,0.8388,18300.0],["1970-03-04",0.8388,0.8556,0.8354,0.8455,23800.0],["1970-03-05",0.8455,0.8523,0.832,0.8354,45700.0],["1970-03-06",0.8354,0.8422,0.8152,0.8152,22000.0],["1970-03-09",0.8152,0.8253,0.8152,0.8152,14200.0],["1970-03-10",0.8152,0.8253,0.8085,0.8085,13900.0],["1970-03-11",0.8085,0.8152,0.8085,0.8085,12400.0],["1970-03-12",0.8085,0.8118,0.8017,0.8085,20400.0],["1970-03-13",0.8085,0.8186,0.7984,0.8152,13700.0],["1970-03-16",0.8152,0.8253,0.8085,0.8152,10500.0],["1970-03-17",0.8152,0.8186,0.7984,0.8118,14300.0],["1970-03-18",0.8118,0.8152,0.8051,0.8085,17400.0],["1970-03-19",0.8085,0.8118,0.8017,0.8017,18500.0],["1970-03-20",0.8051,0.8152,0.8051,0.8152,15300.0],["1970-03-23",0.8152,0.8152,0.8017,0.8085,8700.0],["1970-03-24",0.8118,0.8253,0.8118,0.8152,14700.0],["1970-03-25",0.8152,0.8556,0.8118,0.8489,87300.0],["1970-03-26",0.8489,0.8489,0.8287,0.8354,30700.0],["1970-03-30",0.8354,0.8455,0.8354,0.8388,36700.0],["1970-03-31",0.8388,0.8455,0.8287,0.8388,29900.0],["1970-04-01",0.8388,0.8455,0.832,0.8455,19700.0],["1970-04-02",0.8455,0.8455,0.8354,0.8354,21100.0],["1970-04-03",0.8388,0.859,0.8388,0.859,17300.0],["1970-04-06",0.859,0.8624,0.8523,0.859,15000.0],["1970-04-07",0.8523,0.8523,0.8422,0.8489,13200.0],["1970-04-08",0.8489,0.8556,0.8422,0.8455,11400.0],["1970-04-09",0.8455,0.859,0.8455,0.8523,12900.0],["1970-04-10",0.8523,0.8556,0.8422,0.8489,10600.0],["1970-04-13",0.8489,0.8556,0.8422,0.8489,15400.0],["1970-04-14",0.8489,0.8489,0.8388,0.8455,24500.0],["1970-04-15",0.8455,0.8455,0.8354,0.8422,17100.0],["1970-04-16",0.8422,0.8455,0.8219,0.832,12000.0],["1970-04-17",0.8253,0.8253,0.8152,0.8152,11000.0],["1970-04-20",0.8152,0.8219,0.8085,0.8152,12300.0],["1970-04-21",0.8152,0.8186,0.8085,0.8118,14900.0],["1970-04-22",0.8118,0.8152,0.8017,0.8152,20400.0],["1970-04-23",0.8017,0.8017,0.7781,0.7849,19200.0],["1970-04-24",0.7849,0.7916,0.7613,0.7613,22000.0],["1970-04-27",0.7613,0.7613,0.7411,0.7445,40500.0],["1970-04-28",0.7445,0.7546,0.7377,0.7445,21300.0],["1970-04-29",0.7445,0.7546,0.7411,0.7546,20300.0],["1970-04-30",0.7546,0.7613,0.7445,0.7579,19000.0],["1970-05-01",0.7478,0.7478,0.7276,0.7411,53900.0],["1970-05-04",0.7411,0.7411,0.7175,0.7209,29500.0],["1970-05-05",0.7253,0.7253,0.715,0.7218,22500.0],["1970-05-06",0.7218,0.7389,0.715,0.7218,33200.0],["1970-05-07",0.7218,0.7218,0.7047,0.7218,24200.0],["1970-05-08",0.7218,0.7218,0.7047,0.715,19000.0],["1970-05-11",0.7116,0.7116,0.6911,0.6979,21300.0],["1970-05-12",0.6979,0.7082,0.6979,0.7082,18800.0],["1970-05-13",0.7047,0.7047,0.6842,0.6911,20500.0],["1970-05-14",0.6911,0.6945,0.6705,0.6911,32000.0],["1970-05-15",0.6911,0.6945,0.6808,0.6945,26700.0],["1970-05-18",0.6945,0.7082,0.6876,0.6876,36700.0],["1970-05-19",0.6876,0.6945,0.6739,0.6739,21300.0],["1970-05-20",0.6739,0.6808,0.6603,0.6603,27700.0],["1970-05-21",0.6603,0.6637,0.6466,0.6637,25900.0],["1970-05-22",0.6637,0.6808,0.6568,0.6671,38200.0],["1970-05-25",0.6671,0.6808,0.6603,0.6739,16800.0],["1970-05-26",0.6739,0.6808,0.6637,0.6671,24400.0],["1970-05-27",0.6705,0.6979,0.6705,0.6876,35300.0],["1970-05-28",0.6876,0.7218,0.6842,0.7218,36900.0],["1970-05-29",0.7218,0.7321,0.7184,0.7253,44300.0],["1970-06-01",0.7253,0.7287,0.7218,0.7287,21300.0],["1970-06-02",0.7287,0.7355,0.7116,0.7184,41100.0],["1970-06-03",0.7184,0.7184,0.7013,0.7184,23700.0],["1970-06-04",0.7184,0.7218,0.7047,0.7116,20500.0],["1970-06-05",0.7013,0.7013,0.6876,0.6876,13500.0],["1970-06-08",0.6876,0.6945,0.6842,0.6911,14100.0],["1970-06-09",0.6911,0.6945,0.6671,0.6739,13300.0],["1970-06-10",0.6739,0.6774,0.6671,0.6739,16000.0],["1970-06-11",0.6739,0.6774,0.6671,0.6739,17300.0],["1970-06-12",0.6739,0.6739,0.6671,0.6739,12500.0],["1970-06-15",0.6705,0.6705,0.6637,0.6705,13600.0],["1970-06-16",0.6705,0.6774,0.6671,0.6671,27600.0],["1970-06-17",0.6671,0.6774,0.6603,0.6671,40700.0],["1970-06-18",0.6671,0.6671,0.6568,0.6568,12100.0],["1970-06-19",0.6603,0.6705,0.6603,0.6603,14000.0],["1970-06-22",0.6603,0.6637,0.65,0.6568,20500.0],["1970-06-23",0.6534,0.6534,0.6466,0.6466,33200.0],["1970-06-24",0.6466,0.6568,0.6329,0.6363,200000.0],["1970-06-25",0.6363,0.6397,0.6295,0.6397,18400.0],["1970-06-26",0.6397,0.6432,0.6295,0.6363,15600.0],["1970-06-29",0.6363,0.6397,0.6055,0.6158,23200.0],["1970-06-30",0.6158,0.6158,0.6021,0.6021,28100.0],["1970-07-01",0.6055,0.6226,0.6055,0.6089,24600.0],["1970-07-02",0.6089,0.6124,0.6021,0.6124,37100.0],["1970-07-06",0.6124,0.6192,0.6089,0.6192,52400.0],["1970-07-07",0.6192,0.6261,0.6124,0.6226,38000.0],["1970-07-08",0.6432,0.6739,0.6432,0.6705,51300.0],["1970-07-09",0.6705,0.6808,0.6637,0.6739,68400.0],["1970-07-10",0.6739,0.6842,0.6705,0.6774,30400.0],["1970-07-13",0.6774,0.6911,0.6739,0.6911,33500.0],["1970-07-14",0.6911,0.6979,0.6876,0.6911,18500.0],["1970-07-15",0.6911,0.6945,0.6705,0.6808,54800.0],["1970-07-16",0.6808,0.6911,0.6739,0.6911,36400.0],["1970-07-17",0.6911,0.7082,0.6876,0.7013,37900.0],["1970-07-20",0.7013,0.7218,0.6979,0.7047,35800.0],["1970-07-21",0.7047,0.7082,0.6979,0.7047,53400.0],["1970-07-22",0.7047,0.7218,0.7047,0.7116,44000.0],["1970-07-23",0.7116,0.7253,0.7047,0.715,26700.0],["1970-07-24",0.715,0.7184,0.7082,0.715,29300.0],["1970-07-27",0.715,0.715,0.7082,0.7082,13800.0],["1970-07-28",0.7082,0.715,0.7082,0.715,14300.0],["1970-07-29",0.715,0.715,0.6774,0.6842,79400.0],["1970-07-30",0.6774,0.6774,0.6739,0.6774,47400.0],["1970-07-31",0.6774,0.6876,0.6774,0.6774,47100.0],["1970-08-03",0.6774,0.6842,0.6774,0.6842,19000.0],["1970-08-04",0.6956,0.6956,0.6817,0.6852,25500.0],["1970-08-05",0.6887,0.6921,0.6887,0.6921,20200.0],["1970-08-06",0.6921,0.6956,0.6852,0.6956,19400.0],["1970-08-07",0.6956,0.7026,0.6921,0.6956,15900.0],["1970-08-10",0.6956,0.7026,0.6852,0.6887,18100.0],["1970-08-11",0.6887,0.6921,0.6747,0.6747,23700.0],["1970-08-12",0.6747,0.6852,0.6747,0.6817,19100.0],["1970-08-13",0.6817,0.6852,0.6678,0.6713,23100.0],["1970-08-14",0.6713,0.6817,0.6713,0.6713,16600.0],["1970-08-17",0.6713,0.6782,0.6608,0.6678,29000.0],["1970-08-18",0.6678,0.6747,0.6643,0.6747,36700.0],["1970-08-19",0.6747,0.6921,0.6747,0.6782,51900.0],["1970-08-20",0.6782,0.6852,0.6747,0.6852,29900.0],["1970-08-21",0.6852,0.6887,0.6782,0.6852,22800.0],["1970-08-24",0.6852,0.7061,0.6852,0.6956,62900.0],["1970-08-25",0.6956,0.6991,0.6852,0.6956,52900.0],["1970-08-26",0.6956,0.7061,0.6887,0.7061,28800.0],["1970-08-27",0.7061,0.7269,0.7061,0.7165,36300.0],["1970-08-28",0.7165,0.7234,0.7095,0.7165,21800.0],["1970-08-31",0.7165,0.7304,0.7095,0.72,21500.0],["1970-09-01",0.72,0.7269,0.7165,0.72,76600.0],["1970-09-02",0.72,0.72,0.7061,0.72,16000.0],["1970-09-03",0.72,0.72,0.7095,0.7165,21700.0],["1970-09-04",0.7165,0.7165,0.7095,0.7095,22800.0],["1970-09-08",0.7095,0.72,0.7061,0.7165,29000.0],["1970-09-09",0.7165,0.72,0.7095,0.7165,28400.0],["1970-09-10",0.7165,0.7165,0.7026,0.7095,42000.0],["1970-09-11",0.7095,0.7165,0.7061,0.713,27300.0],["1970-09-14",0.713,0.7165,0.6991,0.7095,30500.0],["1970-09-15",0.7061,0.7061,0.6956,0.6956,24300.0],["1970-09-16",0.6956,0.6991,0.6852,0.6921,11000.0],["1970-09-17",0.6921,0.6956,0.6852,0.6887,19500.0],["1970-09-18",0.6887,0.6956,0.6852,0.6852,20700.0],["1970-09-21",0.6852,0.6991,0.6782,0.6782,32100.0],["1970-09-22",0.6817,0.6991,0.6817,0.6956,22900.0],["1970-09-23",0.6956,0.7026,0.6817,0.6887,14000.0],["1970-09-24",0.6887,0.6921,0.6852,0.6852,39100.0],["1970-09-25",0.6852,0.6921,0.6817,0.6887,35900.0],["1970-09-28",0.6852,0.6852,0.6782,0.6852,19700.0],["1970-09-29",0.6852,0.6921,0.6782,0.6817,19900.0],["1970-09-30",0.6817,0.6921,0.6747,0.6852,38400.0],["1970-10-01",0.6852,0.6991,0.6782,0.6887,23100.0],["1970-10-02",0.6887,0.6991,0.6852,0.6991,16400.0],["1970-10-05",0.6991,0.6991,0.6852,0.6921,52700.0],["1970-10-06",0.6921,0.6956,0.6782,0.6817,38600.0],["1970-10-07",0.6817,0.6921,0.6782,0.6921,23600.0],["1970-10-08",0.6921,0.6956,0.6887,0.6887,40600.0],["1970-10-09",0.6921,0.6991,0.6921,0.6921,31800.0],["1970-10-12",0.6921,0.7026,0.6887,0.6921,39800.0],["1970-10-13",0.6921,0.6956,0.6817,0.6817,51700.0],["1970-10-14",0.6852,0.6921,0.6852,0.6887,26300.0],["1970-10-15",0.6887,0.6921,0.6817,0.6921,36000.0],["1970-10-16",0.6921,0.6956,0.6887,0.6956,34500.0],["1970-10-19",0.6956,0.6956,0.6782,0.6852,94200.0],["1970-10-20",0.6852,0.6887,0.6782,0.6817,25900.0],["1970-10-21",0.6817,0.6852,0.6747,0.6782,70300.0],["1970-10-22",0.6782,0.6887,0.6747,0.6817,43600.0],["1970-10-23",0.6817,0.6852,0.6782,0.6852,25100.0],["1970-10-26",0.6852,0.6887,0.6782,0.6887,21100.0],["1970-10-27",0.6887,0.6887,0.6747,0.6887,39300.0],["1970-10-28",0.6887,0.6887,0.6504,0.6887,29200.0],["1970-10-29",0.6921,0.6991,0.6921,0.6956,29500.0],["1970-10-30",0.6956,0.6991,0.6852,0.6956,40400.0],["1970-11-02",0.6956,0.6956,0.6887,0.6956,38700.0],["1970-11-03",0.6956,0.7026,0.6921,0.7026,35000.0],["1970-11-04",0.7146,0.7146,0.7005,0.7075,45200.0],["1970-11-05",0.7075,0.7146,0.7075,0.7146,35300.0],["1970-11-06",0.7146,0.7217,0.7111,0.7181,25100.0],["1970-11-09",0.7181,0.7358,0.7181,0.7252,49800.0],["1970-11-10",0.7252,0.7323,0.7217,0.7252,37500.0],["1970-11-11",0.7288,0.7394,0.7288,0.7323,47000.0],["1970-11-12",0.7323,0.7358,0.7252,0.7288,44700.0],["1970-11-13",0.7288,0.7288,0.7217,0.7288,40100.0],["1970-11-16",0.7288,0.7323,0.7217,0.7288,42400.0],["1970-11-17",0.7288,0.7288,0.7217,0.7288,32600.0],["1970-11-18",0.7288,0.7288,0.7181,0.7252,36400.0],["1970-11-19",0.7252,0.7358,0.7146,0.7323,44200.0],["1970-11-20",0.7323,0.7394,0.7288,0.7288,57200.0],["1970-11-23",0.7323,0.7429,0.7323,0.7358,61700.0],["1970-11-24",0.7358,0.7464,0.7358,0.7464,92100.0],["1970-11-25",0.7464,0.7641,0.7429,0.7641,67700.0],["1970-11-27",0.7641,0.7783,0.7606,0.7783,51400.0],["1970-11-30",0.7783,0.7995,0.7747,0.7924,111900.0],["1970-12-01",0.7924,0.803,0.7854,0.796,71900.0],["1970-12-02",0.796,0.8066,0.7783,0.8066,73900.0],["1970-12-03",0.8066,0.8207,0.7995,0.7995,76900.0],["1970-12-04",0.7995,0.8137,0.7995,0.8137,44400.0],["1970-12-07",0.8137,0.8207,0.8101,0.8137,32600.0],["1970-12-08",0.8137,0.8172,0.7995,0.803,46400.0],["1970-12-09",0.803,0.8137,0.803,0.803,41600.0],["1970-12-10",0.803,0.8137,0.803,0.803,32900.0],["1970-12-11",0.803,0.8278,0.803,0.8137,67500.0],["1970-12-14",0.8137,0.8278,0.8066,0.8207,50100.0],["1970-12-15",0.8207,0.8278,0.8137,0.8172,42800.0],["1970-12-16",0.8172,0.8278,0.8137,0.8243,41400.0],["1970-12-17",0.8243,0.8349,0.8172,0.8313,54500.0],["1970-12-18",0.8313,0.8349,0.8172,0.8278,32700.0],["1970-12-21",0.8278,0.8384,0.8243,0.8278,86200.0],["1970-12-22",0.8313,0.8455,0.8313,0.842,37300.0],["1970-12-23",0.842,0.8455,0.8349,0.8349,43600.0],["1970-12-24",0.8349,0.8455,0.8313,0.8349,23900.0],["1970-12-28",0.8349,0.8455,0.8207,0.8207,159400.0],["1970-12-29",0.8207,0.8243,0.803,0.8066,59400.0],["1970-12-30",0.8101,0.8207,0.8101,0.8172,490400.0],["1970-12-31",0.8172,0.8172,0.8066,0.8066,100000.0],["1971-01-04",0.8066,0.8137,0.803,0.8066,36900.0],["1971-01-05",0.8066,0.8349,0.8066,0.8278,45500.0],["1971-01-06",0.8278,0.8596,0.8243,0.8561,54800.0],["1971-01-07",0.8561,0.8773,0.849,0.8738,51100.0],["1971-01-08",0.8738,0.8915,0.8738,0.8773,53000.0],["1971-01-11",0.8809,0.8986,0.8809,0.8915,38400.0],["1971-01-12",0.8915,0.9198,0.8844,0.9162,54400.0],["1971-01-13",0.9162,0.9269,0.9021,0.9162,65100.0],["1971-01-14",0.9127,0.9127,0.8879,0.9021,45200.0],["1971-01-15",0.9021,0.9092,0.8738,0.8809,63300.0],["1971-01-18",0.8844,0.9162,0.8844,0.9056,33500.0],["1971-01-19",0.9056,0.9056,0.8844,0.8915,26000.0],["1971-01-20",0.8915,0.9056,0.8844,0.8915,33400.0],["1971-01-21",0.8915,0.8986,0.8596,0.8667,45000.0],["1971-01-22",0.8667,0.8915,0.8632,0.8703,33600.0],["1971-01-25",0.8703,0.8915,0.8703,0.8738,60100.0],["1971-01-26",0.8738,0.8844,0.8667,0.8844,47700.0],["1971-01-27",0.8773,0.8773,0.8561,0.8561,72100.0],["1971-01-28",0.8561,0.8596,0.842,0.8561,60700.0],["1971-01-29",0.8561,0.8738,0.849,0.8632,73800.0],["1971-02-01",0.8632,0.8773,0.8561,0.8738,51500.0],["1971-02-02",0.8738,0.8773,0.8667,0.8773,43700.0],["1971-02-03",0.8773,0.8773,0.8667,0.8773,33600.0],["1971-02-04",0.8824,0.8824,0.868,0.8752,309100.0],["1971-02-05",0.8752,0.8788,0.8716,0.8788,38600.0],["1971-02-08",0.8788,0.8788,0.868,0.8752,39300.0],["1971-02-09",0.8752,0.8752,0.8608,0.868,37400.0],["1971-02-10",0.868,0.8752,0.8572,0.8716,31300.0],["1971-02-11",0.8716,0.8788,0.8716,0.8716,54200.0],["1971-02-12",0.8716,0.8895,0.8716,0.8752,28100.0],["1971-02-16",0.8752,0.8788,0.868,0.8716,48200.0],["1971-02-17",0.8716,0.8752,0.868,0.8752,36500.0],["1971-02-18",0.8752,0.8752,0.8644,0.8644,39000.0],["1971-02-19",0.8644,0.8716,0.8608,0.8644,38700.0],["1971-02-22",0.8644,0.8644,0.8501,0.8572,32600.0],["1971-02-23",0.8572,0.8608,0.8465,0.8501,62800.0],["1971-02-24",0.8501,0.8572,0.8465,0.8537,27100.0],["1971-02-25",0.8537,0.8572,0.8429,0.8501,38500.0],["1971-02-26",0.8501,0.8537,0.8321,0.8393,76400.0],["1971-03-01",0.8393,0.8393,0.8321,0.8357,35400.0],["1971-03-02",0.8357,0.8357,0.8106,0.8106,48500.0],["1971-03-03",0.8106,0.8286,0.8034,0.8214,78300.0],["1971-03-04",0.8214,0.8501,0.8178,0.8393,41200.0],["1971-03-05",0.8393,0.8572,0.8393,0.8537,43400.0],["1971-03-08",0.8537,0.8608,0.8465,0.8572,31400.0],["1971-03-09",0.8572,0.8608,0.8465,0.8501,34200.0],["1971-03-10",0.8501,0.8537,0.8357,0.8465,65500.0],["1971-03-11",0.8501,0.8644,0.8501,0.8644,39300.0],["1971-03-12",0.8644,0.8788,0.8644,0.868,29300.0],["1971-03-15",0.868,0.8895,0.868,0.8824,29600.0],["1971-03-16",0.8824,0.8967,0.8716,0.8788,53000.0],["1971-03-17",0.8788,0.8788,0.8501,0.8572,35100.0],["1971-03-18",0.8608,0.8859,0.8608,0.8788,45000.0],["1971-03-19",0.8788,0.8931,0.8788,0.8859,41500.0],["1971-03-22",0.8859,0.8895,0.8824,0.8859,57200.0],["1971-03-23",0.8859,0.8859,0.8716,0.8716,47800.0],["1971-03-24",0.8716,0.8788,0.8608,0.8716,58200.0],["1971-03-25",0.8716,0.8716,0.8537,0.868,41000.0],["1971-03-26",0.868,0.8716,0.8608,0.868,81400.0],["1971-03-29",0.868,0.8824,0.8608,0.8716,28800.0],["1971-03-30",0.8716,0.8824,0.868,0.8824,31700.0],["1971-03-31",0.8824,0.8824,0.868,0.8716,64300.0],["1971-04-01",0.8716,0.8752,0.8644,0.8716,38900.0],["1971-04-02",0.8716,0.8752,0.8608,0.8644,69800.0],["1971-04-05",0.8644,0.8644,0.8537,0.8608,52600.0],["1971-04-06",0.8608,0.8716,0.8608,0.8644,41200.0],["1971-04-07",0.8644,0.8716,0.8608,0.868,151400.0],["1971-04-08",0.868,0.868,0.8501,0.8501,93300.0],["1971-04-12",0.8501,0.8572,0.8429,0.8429,51600.0],["1971-04-13",0.8429,0.8465,0.8321,0.8393,67400.0],["1971-04-14",0.8429,0.8608,0.8429,0.8537,43700.0],["1971-04-15",0.8537,0.8608,0.8393,0.8429,53800.0],["1971-04-16",0.8429,0.8501,0.8286,0.8321,73500.0],["1971-04-19",0.8321,0.8393,0.8321,0.8357,50500.0],["1971-04-20",0.8357,0.8393,0.825,0.8321,76000.0],["1971-04-21",0.8286,0.8286,0.8178,0.825,46500.0],["1971-04-22",0.825,0.825,0.8106,0.8178,104600.0],["1971-04-23",0.8178,0.8286,0.8106,0.8286,56000.0],["1971-04-26",0.8286,0.8429,0.825,0.8321,49300.0],["1971-04-27",0.8321,0.8465,0.825,0.825,64400.0],["1971-04-28",0.825,0.8357,0.825,0.8357,90200.0],["1971-04-29",0.8357,0.8465,0.825,0.8321,74300.0],["1971-04-30",0.8286,0.8286,0.8178,0.8214,121500.0],["1971-05-03",0.8214,0.8286,0.8178,0.825,85000.0],["1971-05-04",0.825,0.8286,0.8214,0.8286,39300.0],["1971-05-05",0.8373,0.8373,0.8191,0.8373,43200.0],["1971-05-06",0.8373,0.8373,0.8227,0.83,30400.0],["1971-05-07",0.8264,0.8264,0.8154,0.8264,52200.0],["1971-05-10",0.8264,0.8336,0.8191,0.8336,28400.0],["1971-05-11",0.8336,0.8336,0.8154,0.8191,71200.0],["1971-05-12",0.8191,0.8264,0.8154,0.8264,48000.0],["1971-05-13",0.8264,0.8264,0.8118,0.8118,84100.0],["1971-05-14",0.8118,0.8154,0.8045,0.8082,50000.0],["1971-05-17",0.8082,0.8118,0.8009,0.8009,36500.0],["1971-05-18",0.8009,0.8154,0.8009,0.8082,43700.0],["1971-05-19",0.8082,0.8118,0.8045,0.8082,27700.0],["1971-05-20",0.8082,0.8118,0.8045,0.8118,32600.0],["1971-05-21",0.8118,0.8118,0.8045,0.8118,30600.0],["1971-05-24",0.8118,0.8264,0.8045,0.8154,43000.0],["1971-05-25",0.8154,0.8191,0.8082,0.8082,32800.0],["1971-05-26",0.8082,0.8227,0.8045,0.8118,27000.0],["1971-05-27",0.8118,0.8118,0.8009,0.8045,57800.0],["1971-05-28",0.8045,0.8082,0.8009,0.8009,34100.0],["1971-06-01",0.8009,0.8118,0.8009,0.8118,34000.0],["1971-06-02",0.8118,0.8154,0.8045,0.8082,245100.0],["1971-06-03",0.8082,0.8154,0.8009,0.8118,43700.0],["1971-06-04",0.8118,0.8154,0.8009,0.8082,54500.0],["1971-06-07",0.8082,0.8118,0.8009,0.8082,23700.0],["1971-06-08",0.8082,0.8082,0.79,0.7936,25900.0],["1971-06-09",0.7936,0.8082,0.79,0.8009,34500.0],["1971-06-10",0.8009,0.8082,0.8009,0.8009,29400.0],["1971-06-11",0.8045,0.8082,0.8045,0.8082,22200.0],["1971-06-14",0.8082,0.8154,0.8045,0.8118,5000.0],["1971-06-15",0.8118,0.8227,0.8118,0.8154,25300.0],["1971-06-16",0.8154,0.8264,0.8154,0.8154,23500.0],["1971-06-17",0.8154,0.8373,0.8154,0.8227,53200.0],["1971-06-18",0.8227,0.8336,0.8118,0.8118,89900.0],["1971-06-21",0.8154,0.8336,0.8154,0.8154,31200.0],["1971-06-22",0.8154,0.83,0.8082,0.8118,25500.0],["1971-06-23",0.8118,0.8118,0.7936,0.8045,35000.0],["1971-06-24",0.8009,0.8009,0.79,0.7972,30500.0],["1971-06-25",0.7972,0.8118,0.79,0.79,40100.0],["1971-06-28",0.7936,0.8118,0.7936,0.8045,26400.0],["1971-06-29",0.8082,0.8264,0.8082,0.8154,20800.0],["1971-06-30",0.8264,0.8446,0.8264,0.8373,237300.0],["1971-07-01",0.8373,0.8409,0.83,0.8373,59500.0],["1971-07-02",0.8373,0.8409,0.83,0.83,30300.0],["1971-07-06",0.8336,0.8446,0.8336,0.8446,23300.0],["1971-07-07",0.8446,0.8446,0.8336,0.8409,24900.0],["1971-07-08",0.8373,0.8373,0.8264,0.8373,34300.0],["1971-07-09",0.8373,0.8409,0.8336,0.8373,21400.0],["1971-07-12",0.8373,0.8446,0.83,0.8336,32200.0],["1971-07-13",0.8336,0.8409,0.83,0.83,18400.0],["1971-07-14",0.83,0.8373,0.8227,0.8227,18300.0],["1971-07-15",0.8264,0.8373,0.8264,0.8336,24400.0],["1971-07-16",0.8336,0.8409,0.8264,0.8336,17200.0],["1971-07-19",0.8336,0.8446,0.83,0.8373,18300.0],["1971-07-20",0.8373,0.8519,0.8336,0.8482,34600.0],["1971-07-21",0.8482,0.8482,0.8373,0.8446,24500.0],["1971-07-22",0.8409,0.8409,0.8336,0.8409,19400.0],["1971-07-23",0.8373,0.8373,0.8264,0.8264,27000.0],["1971-07-26",0.8264,0.8373,0.8227,0.8336,25100.0],["1971-07-27",0.8336,0.8336,0.8154,0.8191,28200.0],["1971-07-28",0.8191,0.8227,0.8082,0.8154,15900.0],["1971-07-29",0.8154,0.8154,0.7972,0.8009,25300.0],["1971-07-30",0.8009,0.8082,0.8009,0.8009,17400.0],["1971-08-02",0.8009,0.8118,0.8009,0.8045,18000.0],["1971-08-03",0.8045,0.8118,0.7972,0.8045,25900.0],["1971-08-04",0.8134,0.8134,0.7875,0.7875,40700.0],["1971-08-05",0.7875,0.7949,0.7838,0.7875,30900.0],["1971-08-06",0.7875,0.7912,0.7801,0.7875,31700.0],["1971-08-09",0.7838,0.7838,0.7764,0.7764,18200.0],["1971-08-10",0.7764,0.7875,0.7764,0.7875,24800.0],["1971-08-11",0.7875,0.7949,0.7838,0.7949,17700.0],["1971-08-12",0.7949,0.8134,0.7949,0.806,17600.0],["1971-08-13",0.806,0.8208,0.806,0.8208,13100.0],["1971-08-16",0.8467,0.8726,0.8467,0.8578,35100.0],["1971-08-17",0.8578,0.8578,0.8393,0.8467,62100.0],["1971-08-18",0.843,0.843,0.8208,0.8208,30900.0],["1971-08-19",0.8208,0.8319,0.8171,0.8171,17200.0],["1971-08-20",0.8171,0.8171,0.806,0.8171,15300.0],["1971-08-23",0.8171,0.8171,0.8097,0.8097,14600.0],["1971-08-24",0.8097,0.8171,0.8097,0.8097,27300.0],["1971-08-25",0.8097,0.8245,0.8097,0.8134,19400.0],["1971-08-26",0.8134,0.8208,0.7838,0.7838,35500.0],["1971-08-27",0.7838,0.7838,0.7616,0.7801,84400.0],["1971-08-30",0.7801,0.7875,0.7801,0.7838,34700.0],["1971-08-31",0.7838,0.7838,0.7801,0.7838,31600.0],["1971-09-01",0.7838,0.7838,0.7801,0.7838,21000.0],["1971-09-02",0.7838,0.7838,0.7727,0.7727,23600.0],["1971-09-03",0.7727,0.7801,0.769,0.7764,28300.0],["1971-09-07",0.7801,0.7875,0.7801,0.7875,48300.0],["1971-09-08",0.7875,0.7875,0.7801,0.7838,37000.0],["1971-09-09",0.7838,0.7912,0.7838,0.7875,33700.0],["1971-09-10",0.7875,0.7912,0.7838,0.7912,22400.0],["1971-09-13",0.7912,0.7912,0.7838,0.7875,26400.0],["1971-09-14",0.7838,0.7838,0.7727,0.7764,49700.0],["1971-09-15",0.7764,0.7764,0.7727,0.7764,44300.0],["1971-09-16",0.7764,0.7801,0.7727,0.7764,64800.0],["1971-09-17",0.7764,0.7912,0.7764,0.7912,31400.0],["1971-09-20",0.7875,0.7875,0.7801,0.7801,35200.0],["1971-09-21",0.7801,0.7838,0.7764,0.7801,26200.0],["1971-09-22",0.7801,0.7801,0.7727,0.7764,32500.0],["1971-09-23",0.7764,0.7764,0.7653,0.769,129700.0],["1971-09-24",0.769,0.7764,0.769,0.769,38100.0],["1971-09-27",0.769,0.7764,0.769,0.7727,26900.0],["1971-09-28",0.7727,0.7801,0.769,0.7727,61800.0],["1971-09-29",0.7727,0.7801,0.7727,0.7727,21500.0],["1971-09-30",0.7727,0.7801,0.7727,0.7727,33800.0],["1971-10-01",0.7764,0.7912,0.7764,0.7912,47300.0],["1971-10-04",0.7949,0.8097,0.7949,0.8097,65800.0],["1971-10-05",0.8097,0.8171,0.8023,0.8134,52500.0],["1971-10-06",0.8134,0.8282,0.806,0.8282,40100.0],["1971-10-07",0.8282,0.8356,0.8171,0.8171,35800.0],["1971-10-08",0.8171,0.8282,0.8171,0.8245,239200.0],["1971-10-11",0.8245,0.8282,0.8208,0.8282,30000.0],["1971-10-12",0.8282,0.8282,0.8208,0.8282,37600.0],["1971-10-13",0.8282,0.8282,0.8208,0.8208,28200.0],["1971-10-14",0.8208,0.8282,0.8208,0.8245,23500.0],["1971-10-15",0.8245,0.8319,0.8208,0.8208,67000.0],["1971-10-18",0.8208,0.8319,0.8134,0.8134,31000.0],["1971-10-19",0.8134,0.8134,0.8023,0.8097,29400.0],["1971-10-20",0.8097,0.8171,0.8023,0.8023,22900.0],["1971-10-21",0.8023,0.8282,0.8023,0.8282,32400.0],["1971-10-22",0.8282,0.8356,0.8208,0.8282,42300.0],["1971-10-25",0.8282,0.8356,0.8208,0.8356,43000.0],["1971-10-26",0.8356,0.8393,0.8282,0.8356,52500.0],["1971-10-27",0.8356,0.8356,0.8282,0.8356,51500.0],["1971-10-28",0.8356,0.8356,0.8245,0.8245,42300.0],["1971-10-29",0.8245,0.8282,0.8171,0.8282,37200.0],["1971-11-01",0.8282,0.8319,0.8171,0.8208,45400.0],["1971-11-02",0.8208,0.8282,0.8171,0.8208,58500.0],["1971-11-03",0.8208,0.8245,0.8171,0.8208,115300.0],["1971-11-04",0.8298,0.8298,0.8185,0.826,164400.0],["1971-11-05",0.826,0.826,0.811,0.826,60600.0],["1971-11-08",0.826,0.826,0.8148,0.8185,38900.0],["1971-11-09",0.8223,0.8298,0.8223,0.8223,47000.0],["1971-11-10",0.8223,0.8336,0.8185,0.8185,24000.0],["1971-11-11",0.8185,0.826,0.8148,0.826,30700.0],["1971-11-12",0.826,0.8336,0.8185,0.8336,39800.0],["1971-11-15",0.8336,0.8336,0.8223,0.8336,40400.0],["1971-11-16",0.8336,0.8411,0.826,0.8411,33700.0],["1971-11-17",0.8411,0.8411,0.826,0.8411,45100.0],["1971-11-18",0.8411,0.8411,0.8298,0.8336,31200.0],["1971-11-19",0.8336,0.8411,0.8223,0.8336,41100.0],["1971-11-22",0.8336,0.8336,0.8223,0.826,27600.0],["1971-11-23",0.826,0.826,0.811,0.8148,56000.0],["1971-11-24",0.8148,0.826,0.8148,0.8223,34500.0],["1971-11-26",0.8223,0.826,0.8185,0.826,20400.0],["1971-11-29",0.826,0.8336,0.826,0.826,68400.0],["1971-11-30",0.826,0.8336,0.826,0.8336,48800.0],["1971-12-01",0.8336,0.8411,0.8298,0.8411,78200.0],["1971-12-02",0.8411,0.8486,0.8336,0.8411,54200.0],["1971-12-03",0.8411,0.8448,0.826,0.8373,105700.0],["1971-12-06",0.8373,0.8411,0.8298,0.8298,78300.0],["1971-12-07",0.8298,0.8411,0.8298,0.8336,54300.0],["1971-12-08",0.8373,0.8448,0.8373,0.8448,35400.0],["1971-12-09",0.8448,0.8486,0.8373,0.8411,36900.0],["1971-12-10",0.8448,0.8523,0.8448,0.8486,30300.0],["1971-12-13",0.8486,0.8749,0.8486,0.8636,66100.0],["1971-12-14",0.8636,0.8674,0.8598,0.8674,46600.0],["1971-12-15",0.8674,0.8674,0.8598,0.8674,38100.0],["1971-12-16",0.8674,0.8674,0.8561,0.8598,46100.0],["1971-12-17",0.8598,0.8636,0.8561,0.8636,65700.0],["1971-12-20",0.8636,0.8711,0.8598,0.8636,53200.0],["1971-12-21",0.8636,0.8674,0.8598,0.8674,49200.0],["1971-12-22",0.8674,0.8674,0.8561,0.8636,51400.0],["1971-12-23",0.8636,0.8674,0.8561,0.8598,26700.0],["1971-12-27",0.8636,0.8786,0.8636,0.8749,25500.0],["1971-12-28",0.8786,0.9011,0.8786,0.8974,57900.0],["1971-12-29",0.8974,0.9049,0.8824,0.8974,108800.0],["1971-12-30",0.8974,0.9011,0.8899,0.8974,29700.0],["1971-12-31",0.8974,0.9124,0.8936,0.9124,38400.0],["1972-01-03",0.9124,0.9124,0.9011,0.9011,29500.0],["1972-01-04",0.9011,0.9049,0.8936,0.9049,29900.0],["1972-01-05",0.9049,0.9087,0.8974,0.9011,54300.0],["1972-01-06",0.9049,0.9199,0.9049,0.9087,45900.0],["1972-01-07",0.9087,0.9199,0.9049,0.9162,27100.0],["1972-01-10",0.9162,0.9312,0.9162,0.9274,39900.0],["1972-01-11",0.9274,0.9424,0.9237,0.9349,48100.0],["1972-01-12",0.9349,0.95,0.9349,0.9387,41400.0],["1972-01-13",0.9387,0.9387,0.9312,0.9312,57100.0],["1972-01-14",0.9274,0.9274,0.9049,0.9162,49500.0],["1972-01-17",0.9162,0.9274,0.9124,0.9274,38100.0],["1972-01-18",0.9274,0.9387,0.9199,0.9237,52500.0],["1972-01-19",0.9237,0.9312,0.9087,0.9312,68700.0],["1972-01-20",0.9312,0.9387,0.9199,0.9274,52100.0],["1972-01-21",0.9274,0.9274,0.9049,0.9087,152900.0],["1972-01-24",0.9087,0.9143,0.9049,0.9049,28300.0],["1972-01-25",0.9049,0.9162,0.9049,0.9124,74100.0],["1972-01-26",0.9124,0.9162,0.9087,0.9087,45300.0],["1972-01-27",0.9087,0.9274,0.9087,0.9274,30600.0],["1972-01-28",0.9274,0.9387,0.9274,0.9349,50500.0],["1972-01-31",0.9349,0.9349,0.9237,0.9312,50000.0],["1972-02-01",0.9312,0.9387,0.9274,0.9312,31800.0],["1972-02-02",0.9312,0.9349,0.9199,0.9199,102400.0],["1972-02-03",0.9199,0.9274,0.9199,0.9237,67600.0],["1972-02-04",0.9258,0.9258,0.9106,0.9182,143200.0],["1972-02-07",0.9182,0.9182,0.8991,0.8991,54700.0],["1972-02-08",0.8991,0.9068,0.8953,0.8991,61900.0],["1972-02-09",0.8991,0.9068,0.8877,0.8877,57600.0],["1972-02-10",0.8877,0.8991,0.8839,0.8915,53100.0],["1972-02-11",0.8839,0.8839,0.861,0.8687,59500.0],["1972-02-14",0.8687,0.8725,0.861,0.8687,74200.0],["1972-02-15",0.8687,0.8687,0.861,0.861,50200.0],["1972-02-16",0.861,0.8687,0.8572,0.8648,55400.0],["1972-02-17",0.8648,0.8763,0.8648,0.8725,83300.0],["1972-02-18",0.8725,0.8763,0.8648,0.8763,70700.0],["1972-02-22",0.8763,0.8801,0.8687,0.8687,46500.0],["1972-02-23",0.8725,0.8801,0.8725,0.8725,53000.0],["1972-02-24",0.8763,0.9029,0.8763,0.9029,25300.0],["1972-02-25",0.9029,0.9068,0.8953,0.8991,30600.0],["1972-02-28",0.8991,0.9144,0.8953,0.8953,35200.0],["1972-02-29",0.8953,0.9068,0.8915,0.9029,43800.0],["1972-03-01",0.9029,0.9068,0.8915,0.8991,21200.0],["1972-03-02",0.8991,0.8991,0.8877,0.8953,30500.0],["1972-03-03",0.8953,0.8953,0.8801,0.8915,28200.0],["1972-03-06",0.8915,0.9106,0.8915,0.9029,33100.0],["1972-03-07",0.9029,0.9068,0.8953,0.9068,40400.0],["1972-03-08",0.9068,0.9068,0.8991,0.8991,23600.0],["1972-03-09",0.8991,0.9106,0.8915,0.8915,26600.0],["1972-03-10",0.8915,0.9029,0.8877,0.8991,49500.0],["1972-03-13",0.8991,0.9029,0.8915,0.8991,57300.0],["1972-03-14",0.8991,0.9029,0.8915,0.8991,32700.0],["1972-03-15",0.8991,0.9029,0.8915,0.9029,29500.0],["1972-03-16",0.9029,0.9029,0.8953,0.9029,20700.0],["1972-03-17",0.9029,0.9068,0.8991,0.9029,26300.0],["1972-03-20",0.9029,0.9068,0.8953,0.8991,45200.0],["1972-03-21",0.8991,0.9029,0.8877,0.8877,31400.0],["1972-03-22",0.8877,0.8953,0.8725,0.8801,29800.0],["1972-03-23",0.8801,0.8839,0.8687,0.8763,47200.0],["1972-03-24",0.8763,0.8801,0.8648,0.8725,38500.0],["1972-03-27",0.8725,0.8725,0.8496,0.8648,71600.0],["1972-03-28",0.8648,0.8648,0.8496,0.8496,37100.0],["1972-03-29",0.8496,0.8572,0.842,0.8458,45000.0],["1972-03-30",0.8458,0.861,0.842,0.861,29300.0],["1972-04-03",0.861,0.8725,0.8572,0.8648,65200.0],["1972-04-04",0.8648,0.8648,0.8534,0.861,25300.0],["1972-04-05",0.861,0.861,0.8458,0.8534,38000.0],["1972-04-06",0.8534,0.8534,0.8458,0.8534,36100.0],["1972-04-07",0.8496,0.8496,0.842,0.8496,38800.0],["1972-04-10",0.8496,0.8496,0.8344,0.8344,61000.0],["1972-04-11",0.8344,0.842,0.8306,0.8306,42600.0],["1972-04-12",0.8306,0.8382,0.8306,0.8306,44000.0],["1972-04-13",0.8306,0.842,0.8306,0.8382,37400.0],["1972-04-14",0.8382,0.8382,0.8306,0.8382,60900.0],["1972-04-17",0.8382,0.8458,0.8306,0.842,30100.0],["1972-04-18",0.842,0.8458,0.8267,0.8267,45300.0],["1972-04-19",0.8267,0.8382,0.8267,0.8306,28900.0],["1972-04-20",0.8306,0.8344,0.8229,0.8229,32200.0],["1972-04-21",0.8229,0.8344,0.8229,0.8267,49300.0],["1972-04-24",0.8267,0.8382,0.8267,0.8344,49200.0],["1972-04-25",0.8344,0.8344,0.8229,0.8229,70600.0],["1972-04-26",0.8229,0.8306,0.8229,0.8229,49700.0],["1972-04-27",0.8229,0.8344,0.8229,0.8344,45700.0],["1972-04-28",0.8344,0.8458,0.8306,0.8458,40600.0],["1972-05-01",0.8458,0.8572,0.842,0.8496,55400.0],["1972-05-02",0.8496,0.8648,0.8496,0.861,40100.0],["1972-05-03",0.861,0.8648,0.8572,0.8648,23200.0],["1972-05-04",0.8783,0.8783,0.8628,0.8744,22500.0],["1972-05-05",0.8744,0.8783,0.8667,0.8667,33100.0],["1972-05-08",0.8667,0.8706,0.8551,0.8667,67900.0],["1972-05-09",0.859,0.859,0.8396,0.8512,31500.0],["1972-05-10",0.8512,0.8551,0.8435,0.8474,27700.0],["1972-05-11",0.8474,0.859,0.8435,0.8551,27700.0],["1972-05-12",0.8551,0.8551,0.8474,0.8551,32200.0],["1972-05-15",0.8551,0.8667,0.8474,0.859,39700.0],["1972-05-16",0.859,0.8628,0.8474,0.8512,30900.0],["1972-05-17",0.8512,0.8628,0.8474,0.8628,15900.0],["1972-05-18",0.8628,0.8628,0.8512,0.8512,32900.0],["1972-05-19",0.8512,0.859,0.8435,0.8474,44300.0],["1972-05-22",0.8474,0.859,0.8474,0.8512,36200.0],["1972-05-23",0.8512,0.8551,0.8435,0.8512,24500.0],["1972-05-24",0.8512,0.8551,0.8396,0.8435,25500.0],["1972-05-25",0.8435,0.8474,0.8396,0.8435,52400.0],["1972-05-26",0.8435,0.8474,0.8396,0.8435,30900.0],["1972-05-30",0.8435,0.8474,0.8358,0.8396,57600.0],["1972-05-31",0.8396,0.8396,0.828,0.8358,50400.0],["1972-06-01",0.8358,0.8435,0.8358,0.8396,62400.0],["1972-06-02",0.8396,0.8474,0.828,0.8396,42700.0],["1972-06-05",0.8396,0.8435,0.8203,0.8241,28200.0],["1972-06-06",0.8241,0.828,0.8125,0.8164,42400.0],["1972-06-07",0.8164,0.8203,0.8087,0.8203,30700.0],["1972-06-08",0.8203,0.8203,0.8087,0.8125,54100.0],["1972-06-09",0.8125,0.8164,0.8087,0.8125,29400.0],["1972-06-12",0.8125,0.8203,0.8087,0.8125,34500.0],["1972-06-13",0.8125,0.8164,0.8048,0.8087,50600.0],["1972-06-14",0.8087,0.8203,0.8048,0.8125,70600.0],["1972-06-15",0.8087,0.8087,0.8009,0.8087,53400.0],["1972-06-16",0.8087,0.8164,0.8048,0.8125,23700.0],["1972-06-19",0.8125,0.8164,0.8048,0.8048,34200.0],["1972-06-20",0.8048,0.8135,0.8009,0.8135,33100.0],["1972-06-21",0.8125,0.8125,0.8048,0.8087,46700.0],["1972-06-22",0.8087,0.8125,0.8048,0.8125,34600.0],["1972-06-23",0.8125,0.8125,0.8009,0.8048,38000.0],["1972-06-26",0.8048,0.8164,0.7971,0.8164,21100.0],["1972-06-27",0.8164,0.8203,0.8087,0.8164,30900.0],["1972-06-28",0.8125,0.8125,0.8087,0.8125,28900.0],["1972-06-29",0.8125,0.8241,0.8125,0.8164,22100.0],["1972-06-30",0.8203,0.8319,0.8203,0.8241,28100.0],["1972-07-03",0.8241,0.8435,0.8203,0.8396,23500.0],["1972-07-05",0.8396,0.8474,0.8319,0.8396,35100.0],["1972-07-06",0.8474,0.8667,0.8474,0.8628,36400.0],["1972-07-07",0.8667,0.8667,0.8474,0.8512,42800.0],["1972-07-10",0.8551,0.8628,0.8551,0.859,21600.0],["1972-07-11",0.859,0.859,0.8474,0.8512,24100.0],["1972-07-12",0.8551,0.8628,0.8551,0.859,32200.0],["1972-07-13",0.859,0.859,0.8474,0.8474,23700.0],["1972-07-14",0.8474,0.859,0.8435,0.859,15800.0],["1972-07-17",0.859,0.8667,0.8551,0.8628,24700.0],["1972-07-18",0.859,0.859,0.8474,0.8512,14000.0],["1972-07-19",0.8512,0.8628,0.8512,0.859,54500.0],["1972-07-20",0.859,0.859,0.8474,0.8512,27400.0],["1972-07-21",0.8512,0.8628,0.8512,0.8628,80100.0],["1972-07-24",0.8628,0.8628,0.8512,0.859,21300.0],["1972-07-25",0.859,0.859,0.8474,0.8551,40200.0],["1972-07-26",0.8551,0.859,0.8435,0.8512,23100.0],["1972-07-27",0.8512,0.8551,0.8435,0.8474,15100.0],["1972-07-28",0.8474,0.8474,0.8435,0.8474,23200.0],["1972-07-31",0.8474,0.8551,0.8358,0.8474,37700.0],["1972-08-01",0.8474,0.8512,0.8396,0.8512,38600.0],["1972-08-02",0.8512,0.8551,0.8474,0.8474,30300.0],["1972-08-03",0.8551,0.8744,0.8551,0.8628,112000.0],["1972-08-04",0.8726,0.8726,0.8647,0.8647,26200.0],["1972-08-07",0.8647,0.8726,0.8647,0.8647,15500.0],["1972-08-08",0.8647,0.8726,0.8529,0.8529,20700.0],["1972-08-09",0.8529,0.8529,0.8372,0.8411,28800.0],["1972-08-10",0.8411,0.8529,0.8411,0.849,19500.0],["1972-08-11",0.849,0.8569,0.8411,0.8529,13400.0],["1972-08-14",0.8529,0.8687,0.8451,0.8608,34000.0],["1972-08-15",0.8608,0.8765,0.849,0.8726,40600.0],["1972-08-16",0.8726,0.8883,0.8647,0.8765,31200.0],["1972-08-17",0.8765,0.8804,0.8726,0.8726,22200.0],["1972-08-18",0.8726,0.8765,0.8647,0.8687,18200.0],["1972-08-21",0.8687,0.8726,0.8529,0.8608,29600.0],["1972-08-22",0.8608,0.8726,0.8569,0.8726,30300.0],["1972-08-23",0.8726,0.8765,0.8687,0.8765,18000.0],["1972-08-24",0.8765,0.8765,0.8608,0.8647,20900.0],["1972-08-25",0.8647,0.8687,0.8529,0.8647,15900.0],["1972-08-28",0.8647,0.8726,0.8569,0.8608,22700.0],["1972-08-29",0.8608,0.8687,0.8608,0.8647,12900.0],["1972-08-30",0.8647,0.8647,0.8529,0.8569,27300.0],["1972-08-31",0.8569,0.8608,0.8529,0.8608,16100.0],["1972-09-01",0.8608,0.8647,0.8529,0.8608,18700.0],["1972-09-05",0.8608,0.8647,0.8569,0.8647,21600.0],["1972-09-06",0.8647,0.8687,0.8569,0.8647,14800.0],["1972-09-07",0.8647,0.8687,0.8569,0.8608,32200.0],["1972-09-08",0.8608,0.8687,0.8569,0.8687,13500.0],["1972-09-11",0.8687,0.8765,0.8608,0.8647,34200.0],["1972-09-12",0.8647,0.8726,0.8608,0.8647,22800.0],["1972-09-13",0.8647,0.8726,0.8569,0.8726,21800.0],["1972-09-14",0.8726,0.8726,0.8647,0.8726,16900.0],["1972-09-15",0.8726,0.8765,0.8647,0.8687,22900.0],["1972-09-18",0.8687,0.8726,0.8687,0.8726,17500.0],["1972-09-19",0.8726,0.8726,0.8411,0.8529,430400.0],["1972-09-20",0.8529,0.8569,0.849,0.8569,26100.0],["1972-09-21",0.8569,0.8569,0.8451,0.849,62200.0],["1972-09-22",0.849,0.849,0.8411,0.849,40600.0],["1972-09-25",0.849,0.8529,0.8411,0.8411,22500.0],["1972-09-26",0.8411,0.849,0.8411,0.8411,15600.0],["1972-09-27",0.8411,0.8529,0.8411,0.849,27700.0],["1972-09-28",0.849,0.849,0.8411,0.8411,17800.0],["1972-09-29",0.8411,0.8529,0.8411,0.8451,20400.0],["1972-10-02",0.8451,0.8529,0.8411,0.8451,28200.0],["1972-10-03",0.8451,0.849,0.8411,0.849,21800.0],["1972-10-04",0.849,0.8529,0.8451,0.849,36300.0],["1972-10-05",0.849,0.8608,0.849,0.8529,49200.0],["1972-10-06",0.8529,0.8687,0.8529,0.8608,22500.0],["1972-10-09",0.8647,0.8726,0.8647,0.8726,15400.0],["1972-10-10",0.8726,0.8726,0.8647,0.8647,39200.0],["1972-10-11",0.8647,0.8765,0.8647,0.8765,22200.0],["1972-10-12",0.8726,0.8726,0.8647,0.8647,58000.0],["1972-10-13",0.8608,0.8608,0.8529,0.8529,114400.0],["1972-10-16",0.8529,0.8608,0.8529,0.8569,19400.0],["1972-10-17",0.8569,0.8608,0.849,0.8569,28700.0],["1972-10-18",0.8569,0.8687,0.8569,0.8647,116700.0],["1972-10-19",0.8647,0.8687,0.8647,0.8687,27800.0],["1972-10-20",0.8687,0.8726,0.8608,0.8647,15300.0],["1972-10-23",0.8647,0.8804,0.8647,0.8726,20700.0],["1972-10-24",0.8726,0.8804,0.8687,0.8804,36500.0],["1972-10-25",0.8804,0.8962,0.8804,0.8883,43900.0],["1972-10-26",0.8883,0.9119,0.8883,0.908,74400.0],["1972-10-27",0.908,0.9198,0.908,0.9198,86800.0],["1972-10-30",0.9198,0.9237,0.9119,0.9158,50400.0],["1972-10-31",0.9119,0.9119,0.9001,0.9119,25100.0],["1972-11-01",0.9119,0.9394,0.908,0.9355,158400.0],["1972-11-02",0.9355,0.9394,0.9276,0.9355,64100.0],["1972-11-03",0.9379,0.9379,0.9259,0.9339,58200.0],["1972-11-06",0.9339,0.9339,0.9219,0.9339,75300.0],["1972-11-08",0.9339,0.9419,0.9219,0.9299,30500.0],["1972-11-09",0.9299,0.9339,0.9139,0.9339,25300.0],["1972-11-10",0.9339,0.9419,0.9299,0.9339,49200.0],["1972-11-13",0.9339,0.9419,0.9299,0.9299,37600.0],["1972-11-14",0.9299,0.9459,0.9299,0.9379,77900.0],["1972-11-15",0.9379,0.9538,0.9379,0.9419,48600.0],["1972-11-16",0.9419,0.9578,0.9419,0.9578,47600.0],["1972-11-17",0.9578,0.9698,0.9578,0.9618,42500.0],["1972-11-20",0.9618,0.9738,0.9498,0.9738,37500.0],["1972-11-21",0.9738,1.0097,0.9738,1.0097,96800.0],["1972-11-22",1.0097,1.0217,1.0017,1.0017,59300.0],["1972-11-24",1.0017,1.0177,1.0017,1.0177,105900.0],["1972-11-27",1.0177,1.0177,0.9937,1.0017,44000.0],["1972-11-28",1.0017,1.0057,0.9977,1.0017,34300.0],["1972-11-29",1.0017,1.0057,0.9818,0.9858,26200.0],["1972-11-30",0.9858,0.9937,0.9698,0.9778,25500.0],["1972-12-01",0.9778,0.9898,0.9738,0.9738,31800.0],["1972-12-04",0.9738,0.9858,0.9698,0.9698,37800.0],["1972-12-05",0.9698,0.9818,0.9698,0.9698,26100.0],["1972-12-06",0.9738,0.9898,0.9738,0.9898,31000.0],["1972-12-07",0.9898,0.9937,0.9858,0.9937,26200.0],["1972-12-08",0.9937,0.9937,0.9818,0.9818,30500.0],["1972-12-11",0.9818,0.9937,0.9778,0.9898,132000.0],["1972-12-12",0.9898,0.9937,0.9778,0.9778,26800.0],["1972-12-13",0.9778,0.9818,0.9698,0.9698,43200.0],["1972-12-14",0.9698,0.9698,0.9498,0.9538,42700.0],["1972-12-15",0.9538,0.9578,0.9459,0.9538,35100.0],["1972-12-18",0.9538,0.9538,0.9459,0.9538,25500.0],["1972-12-19",0.9538,0.9538,0.9458,0.9458,35300.0],["1972-12-20",0.9459,0.9498,0.9419,0.9419,28100.0],["1972-12-21",0.9419,0.9459,0.9339,0.9339,20300.0],["1972-12-22",0.9339,0.9458,0.9299,0.9458,17600.0],["1972-12-26",0.9458,0.9498,0.9419,0.9458,14300.0],["1972-12-27",0.9459,0.9498,0.9339,0.9419,24100.0],["1972-12-29",0.9458,0.9578,0.9458,0.9578,29200.0],["1973-01-02",0.9658,0.9818,0.9658,0.9738,30600.0],["1973-01-03",0.9738,0.9778,0.9658,0.9698,24000.0],["1973-01-04",0.9698,0.9778,0.9498,0.9538,33500.0],["1973-01-05",0.9538,0.9538,0.9419,0.9419,20500.0],["1973-01-08",0.9419,0.9458,0.9259,0.9299,37600.0],["1973-01-09",0.9259,0.9259,0.9139,0.9179,32700.0],["1973-01-10",0.9179,0.9219,0.9019,0.9219,109200.0],["1973-01-11",0.9219,0.9299,0.9179,0.9219,63500.0],["1973-01-12",0.9219,0.9299,0.9099,0.9179,42200.0],["1973-01-15",0.9179,0.9259,0.9099,0.9179,39200.0],["1973-01-16",0.9139,0.9139,0.894,0.9059,64800.0],["1973-01-17",0.9059,0.9179,0.9019,0.9179,34900.0],["1973-01-18",0.9179,0.9219,0.9139,0.9139,23300.0],["1973-01-19",0.9139,0.9179,0.9019,0.9179,33900.0],["1973-01-22",0.9179,0.9299,0.9139,0.9179,26200.0],["1973-01-23",0.9179,0.9299,0.9059,0.9059,36600.0],["1973-01-24",0.9059,0.9099,0.902,0.9059,20200.0],["1973-01-26",0.9059,0.9179,0.898,0.9179,33900.0],["1973-01-29",0.9179,0.9299,0.9139,0.9219,23400.0],["1973-01-30",0.9219,0.9299,0.9179,0.9219,25200.0],["1973-01-31",0.9219,0.9419,0.9219,0.9379,22800.0],["1973-02-01",0.9379,0.9498,0.9339,0.9339,23600.0],["1973-02-02",0.9339,0.9379,0.9219,0.9339,49300.0],["1973-02-05",0.9404,0.9404,0.9282,0.9282,20500.0],["1973-02-06",0.9282,0.9282,0.9201,0.9282,24800.0],["1973-02-07",0.9282,0.9323,0.9201,0.9282,22300.0],["1973-02-08",0.9282,0.9282,0.9201,0.9201,21600.0],["1973-02-09",0.9201,0.9282,0.916,0.9201,15500.0],["1973-02-12",0.9201,0.9282,0.916,0.9282,18500.0],["1973-02-13",0.9282,0.9363,0.9201,0.9201,29500.0],["1973-02-14",0.9201,0.9241,0.912,0.912,37900.0],["1973-02-15",0.912,0.916,0.9039,0.9079,25800.0],["1973-02-16",0.9079,0.9079,0.8958,0.8958,36300.0],["1973-02-20",0.8958,0.9039,0.8917,0.8958,45800.0],["1973-02-21",0.8958,0.8958,0.8836,0.8958,33500.0],["1973-02-22",0.8958,0.8958,0.8796,0.8836,19000.0],["1973-02-23",0.8836,0.8917,0.8796,0.8917,23900.0],["1973-02-26",0.8917,0.8917,0.8796,0.8877,21400.0],["1973-02-27",0.8877,0.8877,0.8755,0.8755,20900.0],["1973-02-28",0.8755,0.8877,0.8755,0.8836,22100.0],["1973-03-01",0.8836,0.8836,0.8796,0.8836,25600.0],["1973-03-02",0.8836,0.8836,0.8755,0.8836,25800.0],["1973-03-05",0.8836,0.8836,0.8755,0.8836,120300.0],["1973-03-06",0.8796,0.8796,0.8674,0.8755,43200.0],["1973-03-07",0.8755,0.8755,0.8674,0.8715,26600.0],["1973-03-08",0.8715,0.8715,0.8593,0.8674,29100.0],["1973-03-09",0.8674,0.8755,0.8674,0.8755,14300.0],["1973-03-12",0.8755,0.8755,0.8593,0.8674,28300.0],["1973-03-13",0.8674,0.8755,0.8634,0.8715,24700.0],["1973-03-14",0.8715,0.8755,0.8674,0.8715,29400.0],["1973-03-15",0.8674,0.8674,0.8634,0.8634,49900.0],["1973-03-16",0.8634,0.8634,0.8512,0.8512,43700.0],["1973-03-19",0.8512,0.8593,0.8471,0.8512,33200.0],["1973-03-20",0.8512,0.8552,0.8471,0.8552,23500.0],["1973-03-21",0.8552,0.8552,0.8471,0.8471,69600.0],["1973-03-22",0.8471,0.8471,0.8309,0.835,61800.0],["1973-03-23",0.835,0.8471,0.835,0.839,40000.0],["1973-03-26",0.839,0.8471,0.835,0.835,26300.0],["1973-03-27",0.835,0.8431,0.835,0.8431,56600.0],["1973-03-28",0.839,0.839,0.8269,0.8309,53200.0],["1973-03-29",0.8269,0.8269,0.8188,0.8269,58100.0],["1973-03-30",0.8269,0.8269,0.8188,0.8228,45300.0],["1973-04-02",0.8228,0.8228,0.8188,0.8228,51200.0],["1973-04-03",0.8228,0.8228,0.8188,0.8228,51100.0],["1973-04-04",0.8228,0.8228,0.8188,0.8228,61000.0],["1973-04-05",0.8228,0.8269,0.8188,0.8269,74600.0],["1973-04-06",0.8269,0.8269,0.8188,0.8228,72300.0],["1973-04-09",0.8228,0.8269,0.8188,0.8269,67500.0],["1973-04-10",0.8269,0.839,0.8269,0.839,92000.0],["1973-04-11",0.839,0.839,0.8309,0.835,107900.0],["1973-04-12",0.835,0.8552,0.835,0.8552,99200.0],["1973-04-13",0.8552,0.8634,0.8512,0.8552,57400.0],["1973-04-16",0.8552,0.8593,0.8512,0.8593,40500.0],["1973-04-17",0.8552,0.8552,0.8471,0.8552,54900.0],["1973-04-18",0.8512,0.8512,0.8471,0.8512,40800.0],["1973-04-19",0.8512,0.8512,0.8309,0.8431,141400.0],["1973-04-23",0.8431,0.8471,0.839,0.8431,65000.0],["1973-04-24",0.8431,0.8512,0.8431,0.8471,50700.0],["1973-04-25",0.8471,0.8512,0.839,0.8431,64700.0],["1973-04-26",0.8431,0.8471,0.839,0.8471,44800.0],["1973-04-27",0.8471,0.8471,0.8431,0.8431,35000.0],["1973-04-30",0.8431,0.8471,0.835,0.8471,37700.0],["1973-05-01",0.8471,0.8512,0.839,0.8471,43400.0],["1973-05-02",0.8471,0.8512,0.8431,0.8512,38000.0],["1973-05-03",0.8512,0.8593,0.8471,0.8593,55600.0],["1973-05-04",0.8659,0.8659,0.8576,0.8618,49700.0],["1973-05-07",0.8618,0.87,0.8576,0.8659,44400.0],["1973-05-08",0.8659,0.8669,0.8576,0.8618,34700.0],["1973-05-09",0.8618,0.8659,0.8576,0.8576,45200.0],["1973-05-10",0.8576,0.8659,0.8576,0.8576,32300.0],["1973-05-11",0.8576,0.8618,0.8576,0.8576,31800.0],["1973-05-14",0.8576,0.8618,0.8535,0.8535,27900.0],["1973-05-15",0.8535,0.8576,0.8494,0.8576,69800.0],["1973-05-16",0.8576,0.8576,0.8494,0.8494,38100.0],["1973-05-17",0.8494,0.8535,0.8453,0.8453,31000.0],["1973-05-18",0.8453,0.8494,0.837,0.8412,50800.0],["1973-05-21",0.8412,0.8412,0.8329,0.837,49700.0],["1973-05-22",0.837,0.8453,0.837,0.8412,42400.0],["1973-05-23",0.8412,0.8494,0.837,0.8494,45900.0],["1973-05-24",0.8494,0.8576,0.8453,0.8576,24500.0],["1973-05-25",0.8576,0.87,0.8576,0.8659,46100.0],["1973-05-29",0.8659,0.87,0.8618,0.8618,18400.0],["1973-05-30",0.8618,0.8659,0.8576,0.8618,38700.0],["1973-05-31",0.8618,0.8618,0.8576,0.8618,26800.0],["1973-06-01",0.8618,0.8659,0.8576,0.8618,27900.0],["1973-06-04",0.8618,0.8659,0.8576,0.8576,20300.0],["1973-06-05",0.8576,0.8741,0.8576,0.8741,50700.0],["1973-06-06",0.8741,0.8783,0.87,0.8783,32600.0],["1973-06-07",0.8783,0.8865,0.8741,0.8824,25300.0],["1973-06-08",0.8824,0.8865,0.8783,0.8865,25200.0],["1973-06-11",0.8865,0.8906,0.8783,0.8906,21800.0],["1973-06-12",0.8906,0.8989,0.8824,0.8948,40800.0],["1973-06-13",0.8948,0.8948,0.8824,0.8865,24900.0],["1973-06-14",0.8865,0.8948,0.8824,0.8865,23800.0],["1973-06-15",0.8865,0.8865,0.8783,0.8824,18100.0],["1973-06-18",0.8824,0.8865,0.8783,0.8824,20100.0],["1973-06-19",0.8824,0.8865,0.8741,0.8824,36300.0],["1973-06-20",0.8824,0.8865,0.8741,0.8741,57700.0],["1973-06-21",0.8741,0.8783,0.8741,0.8741,14400.0],["1973-06-22",0.8741,0.8865,0.87,0.8741,233800.0],["1973-06-25",0.8741,0.8783,0.8669,0.8741,16800.0],["1973-06-26",0.8741,0.8783,0.8618,0.8783,19000.0],["1973-06-27",0.8783,0.8783,0.87,0.8783,17500.0],["1973-06-28",0.8783,0.8906,0.8741,0.8783,16500.0],["1973-06-29",0.8783,0.8824,0.8741,0.8783,208900.0],["1973-07-02",0.8783,0.8783,0.8618,0.87,36300.0],["1973-07-03",0.87,0.87,0.8576,0.8576,22700.0],["1973-07-05",0.8576,0.8659,0.8576,0.8618,38700.0],["1973-07-06",0.8618,0.8659,0.8494,0.8494,28200.0],["1973-07-09",0.8535,0.87,0.8535,0.87,36700.0],["1973-07-10",0.87,0.87,0.8618,0.8659,21600.0],["1973-07-11",0.87,0.8824,0.87,0.8824,26200.0],["1973-07-12",0.8824,0.8865,0.87,0.8865,26400.0],["1973-07-13",0.8824,0.8824,0.8741,0.8824,39000.0],["1973-07-16",0.8824,0.8824,0.87,0.8824,26100.0],["1973-07-17",0.8824,0.8824,0.8741,0.8783,20300.0],["1973-07-18",0.8783,0.8824,0.8741,0.8783,23400.0],["1973-07-19",0.8783,0.8783,0.87,0.8741,33500.0],["1973-07-20",0.8741,0.8783,0.8659,0.87,12300.0],["1973-07-23",0.87,0.87,0.8618,0.8618,34100.0],["1973-07-24",0.8618,0.8741,0.8618,0.8741,28000.0],["1973-07-25",0.8741,0.8906,0.8741,0.8865,50000.0],["1973-07-26",0.8865,0.8906,0.8783,0.8824,17700.0],["1973-07-27",0.8824,0.8865,0.87,0.87,26600.0],["1973-07-30",0.87,0.8824,0.8659,0.8783,29000.0],["1973-07-31",0.8783,0.8865,0.8741,0.8741,30200.0],["1973-08-01",0.87,0.87,0.8576,0.8659,44000.0],["1973-08-02",0.8659,0.8659,0.8494,0.8494,39200.0],["1973-08-03",0.8494,0.8659,0.8494,0.8576,22600.0],["1973-08-06",0.8694,0.8694,0.8526,0.8694,45200.0],["1973-08-07",0.8652,0.8652,0.8442,0.8442,67100.0],["1973-08-08",0.8442,0.8484,0.84,0.8442,19900.0],["1973-08-09",0.8442,0.8526,0.8358,0.84,37000.0],["1973-08-10",0.8358,0.8358,0.8274,0.8316,30500.0],["1973-08-13",0.8274,0.8274,0.819,0.8232,43200.0],["1973-08-14",0.8232,0.8232,0.8106,0.8148,47200.0],["1973-08-15",0.8148,0.8232,0.8106,0.8148,49300.0],["1973-08-16",0.8148,0.8232,0.8106,0.8106,43700.0],["1973-08-17",0.8106,0.8274,0.8106,0.8232,46400.0],["1973-08-20",0.8232,0.8274,0.8232,0.8232,29200.0],["1973-08-21",0.8232,0.8232,0.8106,0.819,41000.0],["1973-08-22",0.819,0.819,0.8106,0.8148,42200.0],["1973-08-23",0.8148,0.8232,0.8106,0.8232,40600.0],["1973-08-24",0.8232,0.8358,0.819,0.8274,91300.0],["1973-08-27",0.8274,0.8316,0.8232,0.8274,22100.0],["1973-08-28",0.8274,0.8358,0.8274,0.8358,49700.0],["1973-08-29",0.8358,0.84,0.8316,0.8358,61900.0],["1973-08-30",0.8358,0.8442,0.8358,0.84,55800.0],["1973-08-31",0.84,0.8442,0.84,0.84,32700.0],["1973-09-04",0.84,0.8526,0.84,0.8442,55900.0],["1973-09-05",0.8442,0.8652,0.8442,0.8652,39300.0],["1973-09-06",0.8652,0.882,0.8652,0.882,62000.0],["1973-09-07",0.882,0.882,0.8694,0.8694,40300.0],["1973-09-10",0.8694,0.8694,0.8652,0.8694,35500.0],["1973-09-11",0.8694,0.8736,0.861,0.861,42400.0],["1973-09-12",0.861,0.8778,0.861,0.8736,22800.0],["1973-09-13",0.8736,0.8736,0.8652,0.8652,29200.0],["1973-09-14",0.8694,0.8778,0.8694,0.8778,29200.0],["1973-09-17",0.8778,0.8904,0.8736,0.8778,43600.0],["1973-09-18",0.8778,0.8862,0.8736,0.8778,39900.0],["1973-09-19",0.8778,0.8946,0.8778,0.8862,143700.0],["1973-09-20",0.8862,0.8904,0.861,0.8736,71500.0],["1973-09-21",0.8736,0.8862,0.8736,0.8862,102400.0],["1973-09-24",0.8862,0.8946,0.882,0.8946,42900.0],["1973-09-25",0.8946,0.8946,0.882,0.8904,40900.0],["1973-09-26",0.8904,0.903,0.8904,0.903,41800.0],["1973-09-27",0.903,0.924,0.903,0.924,50600.0],["1973-09-28",0.924,0.9282,0.9114,0.924,32700.0],["1973-10-01",0.924,0.9282,0.9072,0.924,32000.0],["1973-10-02",0.924,0.924,0.9114,0.924,41100.0],["1973-10-03",0.924,0.924,0.9114,0.9198,35300.0],["1973-10-04",0.9198,0.9198,0.9072,0.9198,25000.0],["1973-10-05",0.9198,0.924,0.9072,0.9156,41000.0],["1973-10-08",0.9156,0.9534,0.9072,0.9198,15900.0],["1973-10-09",0.9198,0.9198,0.9114,0.9114,29200.0],["1973-10-10",0.9114,0.9198,0.9072,0.9072,29900.0],["1973-10-11",0.9072,0.9198,0.9072,0.9198,29100.0],["1973-10-12",0.9198,0.9219,0.9114,0.9156,21700.0],["1973-10-15",0.9156,0.9282,0.9156,0.9156,32200.0],["1973-10-16",0.9156,0.924,0.9114,0.9156,20700.0],["1973-10-17",0.9156,0.9198,0.9114,0.9114,33800.0],["1973-10-18",0.9114,0.9156,0.9072,0.9072,22700.0],["1973-10-19",0.9072,0.9198,0.9072,0.9198,28300.0],["1973-10-22",0.9114,0.9114,0.903,0.9114,26500.0],["1973-10-23",0.9114,0.9156,0.8988,0.9156,17200.0],["1973-10-24",0.9156,0.9198,0.903,0.9114,23100.0],["1973-10-25",0.9114,0.9282,0.9072,0.924,22000.0],["1973-10-26",0.924,0.9324,0.9198,0.9282,20800.0],["1973-10-29",0.9282,0.9324,0.9198,0.924,21700.0],["1973-10-30",0.924,0.9282,0.9072,0.9114,39500.0],["1973-10-31",0.9114,0.9114,0.903,0.903,26600.0],["1973-11-01",0.903,0.903,0.8862,0.8862,77500.0],["1973-11-02",0.8939,0.8939,0.8768,0.8896,31600.0],["1973-11-05",0.8896,0.8896,0.8768,0.8811,32100.0],["1973-11-06",0.8811,0.8939,0.8597,0.8597,53000.0],["1973-11-07",0.8597,0.8682,0.8554,0.8682,26700.0],["1973-11-08",0.864,0.864,0.8469,0.8554,42900.0],["1973-11-09",0.8511,0.8511,0.8426,0.8426,30900.0],["1973-11-12",0.8426,0.8554,0.8383,0.8511,40300.0],["1973-11-13",0.8511,0.8511,0.8383,0.8426,22200.0],["1973-11-14",0.8426,0.8469,0.834,0.834,37200.0],["1973-11-15",0.834,0.8383,0.8169,0.834,53100.0],["1973-11-16",0.834,0.8469,0.8212,0.8426,38500.0],["1973-11-19",0.8426,0.8469,0.8255,0.8255,37300.0],["1973-11-20",0.8255,0.8298,0.7913,0.7913,55500.0],["1973-11-21",0.7913,0.8255,0.7827,0.8255,42900.0],["1973-11-23",0.8255,0.8255,0.8084,0.8169,36200.0],["1973-11-26",0.8169,0.8212,0.8041,0.8041,27600.0],["1973-11-27",0.8041,0.8094,0.7913,0.8041,44300.0],["1973-11-28",0.7998,0.7998,0.7827,0.7998,45300.0],["1973-11-29",0.7998,0.7998,0.7827,0.7955,33800.0],["1973-11-30",0.7955,0.8041,0.7827,0.787,45200.0],["1973-12-03",0.787,0.787,0.7528,0.7613,157700.0],["1973-12-04",0.7613,0.7656,0.7442,0.7528,63000.0],["1973-12-05",0.7528,0.757,0.7271,0.7314,61000.0],["1973-12-06",0.7314,0.7613,0.7314,0.7528,79800.0],["1973-12-07",0.7613,0.8041,0.7613,0.7955,60500.0],["1973-12-10",0.8041,0.8469,0.8041,0.8383,61700.0],["1973-12-11",0.8383,0.8597,0.8169,0.8212,63000.0],["1973-12-12",0.8169,0.8169,0.7913,0.8169,28400.0],["1973-12-13",0.8169,0.834,0.8041,0.8084,37000.0],["1973-12-14",0.8126,0.834,0.8126,0.8255,39900.0],["1973-12-17",0.8255,0.8383,0.8084,0.8084,36400.0],["1973-12-18",0.8126,0.8298,0.8126,0.8169,31600.0],["1973-12-19",0.8169,0.8212,0.8084,0.8084,52700.0],["1973-12-20",0.8084,0.8212,0.8041,0.8169,40700.0],["1973-12-21",0.8169,0.8383,0.7998,0.8255,58000.0],["1973-12-24",0.8255,0.8383,0.8212,0.8255,35200.0],["1973-12-26",0.834,0.864,0.834,0.864,34400.0],["1973-12-27",0.864,0.8854,0.8597,0.8854,32900.0],["1973-12-28",0.8854,0.8896,0.8597,0.8682,47100.0],["1973-12-31",0.864,0.864,0.8469,0.8554,31900.0],["1974-01-02",0.8554,0.8939,0.8554,0.8939,26700.0],["1974-01-03",0.9025,0.9281,0.9025,0.911,35300.0],["1974-01-04",0.911,0.9196,0.9025,0.911,35300.0],["1974-01-07",0.911,0.9238,0.9067,0.911,31700.0],["1974-01-08",0.911,0.9196,0.9067,0.9067,22100.0],["1974-01-09",0.9067,0.9067,0.8854,0.8896,27500.0],["1974-01-10",0.8896,0.9025,0.8854,0.8896,25800.0],["1974-01-11",0.8811,0.8811,0.8682,0.8725,17900.0],["1974-01-14",0.8725,0.8896,0.8725,0.8896,17300.0],["1974-01-15",0.8896,0.9025,0.8854,0.9025,19700.0],["1974-01-16",0.8982,0.8982,0.8896,0.8982,25900.0],["1974-01-17",0.8982,0.9025,0.8939,0.8939,33800.0],["1974-01-18",0.8939,0.9025,0.8811,0.8896,28500.0],["1974-01-21",0.8896,0.8982,0.8811,0.8896,17400.0],["1974-01-22",0.8896,0.9025,0.8682,0.8768,63700.0],["1974-01-23",0.8768,0.8854,0.8597,0.8811,27600.0],["1974-01-24",0.8811,0.8896,0.8725,0.8896,26700.0],["1974-01-25",0.8896,0.8896,0.8768,0.8896,22200.0],["1974-01-28",0.8896,0.8896,0.8768,0.8896,35500.0],["1974-01-29",0.8896,0.8896,0.8725,0.8768,69700.0],["1974-01-30",0.8768,0.8854,0.8768,0.8811,21900.0],["1974-01-31",0.8811,0.8896,0.8811,0.8811,39200.0],["1974-02-01",0.8811,0.8854,0.8768,0.8811,28800.0],["1974-02-04",0.8846,0.8846,0.8671,0.8671,19800.0],["1974-02-05",0.8671,0.8758,0.8671,0.8758,20500.0],["1974-02-06",0.8758,0.8846,0.8715,0.8802,24000.0],["1974-02-07",0.8802,0.8889,0.8802,0.8889,22800.0],["1974-02-08",0.8889,0.8976,0.8889,0.8933,18800.0],["1974-02-11",0.8933,0.902,0.8889,0.8976,25200.0],["1974-02-12",0.8976,0.902,0.8933,0.902,12100.0],["1974-02-13",0.902,0.9063,0.8933,0.902,19100.0],["1974-02-14",0.902,0.9107,0.8933,0.8976,37300.0],["1974-02-15",0.8976,0.9063,0.8933,0.9063,29400.0],["1974-02-19",0.9063,0.9063,0.8933,0.8933,23400.0],["1974-02-20",0.8933,0.902,0.8933,0.8933,17200.0],["1974-02-21",0.8933,0.902,0.8933,0.8976,23800.0],["1974-02-22",0.8976,0.9063,0.8933,0.8976,15300.0],["1974-02-25",0.8976,0.9063,0.8976,0.902,19600.0],["1974-02-26",0.902,0.9151,0.8976,0.9107,42500.0],["1974-02-27",0.9151,0.9238,0.9151,0.9238,37100.0],["1974-02-28",0.9238,0.9238,0.9107,0.9194,35300.0],["1974-03-01",0.9151,0.9151,0.8976,0.8976,34500.0],["1974-03-04",0.8976,0.9063,0.8933,0.902,38000.0],["1974-03-05",0.902,0.902,0.8889,0.8933,39700.0],["1974-03-06",0.8933,0.8976,0.8889,0.8933,28800.0],["1974-03-07",0.8933,0.8976,0.8889,0.8933,31800.0],["1974-03-08",0.8933,0.8976,0.8889,0.8889,27000.0],["1974-03-11",0.8889,0.8976,0.8889,0.8976,32600.0],["1974-03-12",0.8976,0.8976,0.8889,0.8976,54900.0],["1974-03-13",0.8976,0.8976,0.8933,0.8976,55800.0],["1974-03-14",0.8976,0.902,0.8976,0.902,31000.0],["1974-03-15",0.902,0.902,0.8976,0.8976,25100.0],["1974-03-18",0.8976,0.902,0.8933,0.8976,28400.0],["1974-03-19",0.8976,0.8976,0.8933,0.8933,26100.0],["1974-03-20",0.8933,0.8976,0.8846,0.8889,37900.0],["1974-03-21",0.8846,0.8846,0.8758,0.8758,36600.0],["1974-03-22",0.8758,0.8758,0.8715,0.8715,22100.0],["1974-03-25",0.8715,0.8758,0.8715,0.8715,41300.0],["1974-03-26",0.8715,0.8758,0.8715,0.8715,27200.0],["1974-03-27",0.8715,0.8758,0.8715,0.8758,19200.0],["1974-03-28",0.8671,0.8671,0.8541,0.8584,28800.0],["1974-03-29",0.8541,0.8541,0.8453,0.8541,27100.0],["1974-04-01",0.8541,0.8541,0.8497,0.8541,21900.0],["1974-04-02",0.8541,0.8541,0.8453,0.8497,33500.0],["1974-04-03",0.8497,0.8497,0.841,0.8453,37700.0],["1974-04-04",0.8453,0.8453,0.841,0.8453,38100.0],["1974-04-05",0.8453,0.8453,0.841,0.8453,23800.0],["1974-04-08",0.841,0.841,0.8366,0.841,41300.0],["1974-04-09",0.841,0.841,0.8366,0.841,18400.0],["1974-04-10",0.841,0.841,0.8366,0.841,25400.0],["1974-04-11",0.841,0.841,0.8366,0.841,17600.0],["1974-04-15",0.841,0.841,0.8366,0.841,74200.0],["1974-04-16",0.841,0.841,0.8366,0.841,37300.0],["1974-04-17",0.841,0.841,0.8366,0.841,24500.0],["1974-04-18",0.841,0.841,0.8366,0.841,15800.0],["1974-04-19",0.841,0.841,0.8366,0.841,54100.0],["1974-04-22",0.8366,0.8366,0.8366,0.8366,29000.0],["1974-04-23",0.8366,0.8366,0.7669,0.7974,232600.0],["1974-04-24",0.7974,0.7974,0.7887,0.7974,75600.0],["1974-04-25",0.7931,0.7931,0.7669,0.7713,119200.0],["1974-04-26",0.7713,0.7756,0.7626,0.7669,87100.0],["1974-04-29",0.7669,0.7669,0.7495,0.7626,135500.0],["1974-04-30",0.7626,0.7626,0.7495,0.7582,73100.0],["1974-05-01",0.7582,0.7843,0.7538,0.7756,61200.0],["1974-05-02",0.7756,0.7931,0.7364,0.7887,46600.0],["1974-05-03",0.7887,0.7974,0.7756,0.7974,48200.0],["1974-05-06",0.8019,0.8019,0.7885,0.7885,32300.0],["1974-05-07",0.7885,0.793,0.784,0.784,45600.0],["1974-05-08",0.784,0.793,0.7796,0.7796,47800.0],["1974-05-09",0.7796,0.7885,0.7707,0.7885,52300.0],["1974-05-10",0.7885,0.7974,0.7707,0.7796,44200.0],["1974-05-13",0.7751,0.7751,0.7573,0.7618,47200.0],["1974-05-14",0.7529,0.7529,0.7172,0.7172,92800.0],["1974-05-15",0.7172,0.7261,0.7128,0.7172,99800.0],["1974-05-16",0.7172,0.7395,0.7128,0.7128,90500.0],["1974-05-17",0.7128,0.7261,0.7039,0.7261,105700.0],["1974-05-20",0.7261,0.735,0.7172,0.7217,60100.0],["1974-05-21",0.7172,0.7172,0.7083,0.7128,123800.0],["1974-05-22",0.7128,0.7172,0.7039,0.7083,44900.0],["1974-05-23",0.7083,0.7128,0.7039,0.7128,47400.0],["1974-05-24",0.7128,0.7172,0.7083,0.7172,42100.0],["1974-05-28",0.7172,0.7217,0.7128,0.7217,73100.0],["1974-05-29",0.7217,0.7217,0.7039,0.7083,44600.0],["1974-05-30",0.7083,0.7128,0.7039,0.7083,56100.0],["1974-05-31",0.7083,0.7172,0.7039,0.7172,39800.0],["1974-06-03",0.7172,0.7484,0.7172,0.7484,31100.0],["1974-06-04",0.7484,0.7573,0.7484,0.7484,49200.0],["1974-06-05",0.7484,0.7573,0.735,0.7395,37100.0],["1974-06-06",0.7395,0.7484,0.7395,0.7484,28500.0],["1974-06-07",0.7484,0.7573,0.7395,0.7529,50900.0],["1974-06-10",0.7529,0.7529,0.735,0.7395,61300.0],["1974-06-11",0.7395,0.7395,0.7217,0.7261,46300.0],["1974-06-12",0.7261,0.7261,0.7128,0.7128,52100.0],["1974-06-13",0.7128,0.7217,0.7039,0.7083,50900.0],["1974-06-14",0.7083,0.7083,0.695,0.695,71900.0],["1974-06-17",0.695,0.7039,0.6816,0.6816,56400.0],["1974-06-18",0.6816,0.6816,0.6593,0.6682,62100.0],["1974-06-19",0.6682,0.6727,0.6593,0.6727,48000.0],["1974-06-20",0.6682,0.6682,0.6459,0.6504,84200.0],["1974-06-21",0.6504,0.6504,0.6148,0.6326,71900.0],["1974-06-24",0.6326,0.6504,0.6237,0.6504,65200.0],["1974-06-25",0.6504,0.6771,0.6504,0.6727,53300.0],["1974-06-26",0.6727,0.6727,0.6415,0.6415,44300.0],["1974-06-27",0.6415,0.6459,0.6237,0.6326,58800.0],["1974-06-28",0.6326,0.637,0.6192,0.6326,44400.0],["1974-07-01",0.6326,0.6593,0.6326,0.6415,61300.0],["1974-07-02",0.6415,0.6593,0.6415,0.6504,34800.0],["1974-07-03",0.6504,0.6638,0.6459,0.6549,53000.0],["1974-07-05",0.6549,0.6638,0.6504,0.6549,33600.0],["1974-07-08",0.6504,0.6504,0.6237,0.6237,80100.0],["1974-07-09",0.6237,0.6415,0.6237,0.637,44200.0],["1974-07-10",0.637,0.637,0.6237,0.6237,47200.0],["1974-07-11",0.6237,0.6326,0.6192,0.6192,72400.0],["1974-07-12",0.6192,0.6281,0.6059,0.6148,166500.0],["1974-07-15",0.6148,0.6326,0.6103,0.6326,67500.0],["1974-07-16",0.6326,0.637,0.6148,0.637,81800.0],["1974-07-17",0.637,0.637,0.6237,0.637,36400.0],["1974-07-18",0.637,0.637,0.6148,0.6237,63700.0],["1974-07-19",0.6237,0.6237,0.6059,0.6059,52700.0],["1974-07-22",0.6059,0.6192,0.6059,0.6148,35000.0],["1974-07-23",0.6192,0.637,0.6192,0.6237,77900.0],["1974-07-24",0.6237,0.6281,0.6148,0.6192,54900.0],["1974-07-25",0.6192,0.6281,0.6148,0.6237,47900.0],["1974-07-26",0.6237,0.6281,0.6148,0.6237,29300.0],["1974-07-29",0.6237,0.6281,0.6148,0.6148,41700.0],["1974-07-30",0.6148,0.6237,0.6148,0.6237,25100.0],["1974-07-31",0.6192,0.6192,0.6148,0.6148,37800.0],["1974-08-01",0.6148,0.6148,0.6103,0.6103,45700.0],["1974-08-02",0.6103,0.6326,0.6103,0.6326,26600.0],["1974-08-05",0.6237,0.6237,0.6059,0.6192,36000.0],["1974-08-06",0.6192,0.6326,0.6103,0.6148,60300.0],["1974-08-07",0.6148,0.6192,0.5836,0.588,113500.0],["1974-08-08",0.588,0.6014,0.5836,0.588,72900.0],["1974-08-09",0.588,0.6014,0.588,0.5969,46700.0],["1974-08-12",0.5969,0.5969,0.5836,0.5925,39900.0],["1974-08-13",0.588,0.588,0.5702,0.5747,52700.0],["1974-08-14",0.5747,0.5836,0.5569,0.5569,80100.0],["1974-08-15",0.5569,0.5658,0.5435,0.5479,54400.0],["1974-08-16",0.5479,0.5569,0.539,0.5435,43900.0],["1974-08-19",0.5435,0.5479,0.5212,0.5257,66400.0],["1974-08-20",0.5257,0.539,0.5257,0.5346,40300.0],["1974-08-21",0.5346,0.5524,0.5257,0.5346,42600.0],["1974-08-22",0.5346,0.539,0.5168,0.5168,84600.0],["1974-08-23",0.5168,0.5212,0.4989,0.5034,73900.0],["1974-08-26",0.5034,0.5212,0.4856,0.5212,57000.0],["1974-08-27",0.5212,0.539,0.5212,0.5212,38600.0],["1974-08-28",0.5212,0.5301,0.5078,0.5168,33300.0],["1974-08-29",0.5168,0.5168,0.5034,0.5034,27500.0],["1974-08-30",0.5034,0.5257,0.4989,0.5212,45100.0],["1974-09-03",0.5212,0.539,0.5212,0.5212,39500.0],["1974-09-04",0.5212,0.5212,0.5034,0.5034,40200.0],["1974-09-05",0.5034,0.5212,0.5034,0.5212,51600.0],["1974-09-06",0.5212,0.5301,0.5168,0.5301,26700.0],["1974-09-09",0.5301,0.5346,0.5168,0.5168,42800.0],["1974-09-10",0.5168,0.5257,0.5078,0.5123,40800.0],["1974-09-11",0.5123,0.5168,0.5034,0.5078,38300.0],["1974-09-12",0.5078,0.5123,0.4989,0.5078,41700.0],["1974-09-13",0.5078,0.5123,0.4989,0.5078,50500.0],["1974-09-16",0.5078,0.5168,0.5034,0.5078,49600.0],["1974-09-17",0.5078,0.5257,0.5078,0.5123,43700.0],["1974-09-18",0.5123,0.5257,0.5078,0.5257,40600.0],["1974-09-19",0.5257,0.5524,0.5257,0.5479,63600.0],["1974-09-20",0.5524,0.6014,0.5524,0.5969,43700.0],["1974-09-23",0.6014,0.6192,0.6014,0.6103,46900.0],["1974-09-24",0.5969,0.5969,0.5658,0.5702,44600.0],["1974-09-25",0.5702,0.5925,0.5658,0.5747,47200.0],["1974-09-26",0.5747,0.5791,0.5613,0.5702,25700.0],["1974-09-27",0.5702,0.5836,0.5613,0.5702,26600.0],["1974-09-30",0.5702,0.5702,0.5435,0.5569,34800.0],["1974-10-01",0.5479,0.5479,0.5257,0.539,40600.0],["1974-10-02",0.5479,0.5613,0.5479,0.5524,33900.0],["1974-10-03",0.5524,0.5569,0.5346,0.539,61200.0],["1974-10-04",0.539,0.5479,0.5301,0.539,37100.0],["1974-10-07",0.5435,0.5747,0.5435,0.5747,37400.0],["1974-10-08",0.5747,0.5925,0.5702,0.5836,38600.0],["1974-10-09",0.5836,0.6148,0.5747,0.6148,41800.0],["1974-10-10",0.6148,0.6326,0.6148,0.6237,73400.0],["1974-10-11",0.6237,0.6281,0.6103,0.6281,39500.0],["1974-10-14",0.6281,0.637,0.6192,0.6326,45600.0],["1974-10-15",0.6281,0.6281,0.6103,0.6148,36200.0],["1974-10-16",0.6148,0.6192,0.6014,0.6103,28900.0],["1974-10-17",0.6059,0.6059,0.5925,0.5969,29800.0],["1974-10-18",0.5969,0.6148,0.5925,0.6103,26100.0],["1974-10-21",0.6103,0.6192,0.5969,0.6103,26700.0],["1974-10-22",0.6059,0.6059,0.5925,0.5969,22900.0],["1974-10-23",0.5969,0.6014,0.5747,0.5747,63000.0],["1974-10-24",0.5747,0.5791,0.5613,0.5747,26800.0],["1974-10-25",0.5747,0.5836,0.5658,0.5702,21100.0],["1974-10-28",0.5702,0.5747,0.5658,0.5747,19600.0],["1974-10-29",0.5747,0.5791,0.5658,0.5702,31900.0],["1974-10-30",0.5702,0.5836,0.5658,0.5702,34100.0],["1974-10-31",0.5702,0.5925,0.5702,0.5791,92400.0],["1974-11-01",0.5791,0.5969,0.5791,0.5925,42100.0],["1974-11-04",0.5971,0.5971,0.5833,0.5879,34300.0],["1974-11-05",0.5879,0.5971,0.5833,0.5971,31700.0],["1974-11-06",0.5971,0.6109,0.5925,0.6017,48600.0],["1974-11-07",0.6017,0.6063,0.5925,0.5971,33400.0],["1974-11-08",0.5971,0.6017,0.5879,0.5925,30300.0],["1974-11-11",0.5925,0.6017,0.5833,0.6017,33800.0],["1974-11-12",0.6017,0.6017,0.5741,0.5741,48000.0],["1974-11-13",0.5741,0.5833,0.5741,0.5787,49700.0],["1974-11-14",0.5787,0.5833,0.5649,0.5695,39500.0],["1974-11-15",0.5695,0.5741,0.5603,0.5695,29500.0],["1974-11-18",0.5603,0.5603,0.5512,0.5557,28400.0],["1974-11-19",0.5557,0.5649,0.5466,0.5466,39000.0],["1974-11-20",0.5466,0.5512,0.5374,0.5374,39900.0],["1974-11-21",0.5374,0.5466,0.5328,0.5374,38500.0],["1974-11-22",0.5374,0.5466,0.5374,0.542,33900.0],["1974-11-25",0.542,0.5466,0.5374,0.5466,42900.0],["1974-11-26",0.5466,0.5557,0.542,0.5512,47600.0],["1974-11-27",0.5512,0.5649,0.5512,0.5603,33300.0],["1974-11-29",0.5603,0.5649,0.5512,0.5557,27900.0],["1974-12-02",0.5557,0.5557,0.5466,0.5466,26000.0],["1974-12-03",0.5466,0.5512,0.5374,0.5374,45400.0],["1974-12-04",0.5374,0.5466,0.5374,0.542,35500.0],["1974-12-05",0.542,0.5512,0.5374,0.5374,35900.0],["1974-12-06",0.5374,0.542,0.5328,0.5374,48200.0],["1974-12-09",0.5374,0.542,0.5236,0.5236,55600.0],["1974-12-10",0.5236,0.542,0.5236,0.5328,43000.0],["1974-12-11",0.5328,0.5557,0.5328,0.5466,63100.0],["1974-12-12",0.5466,0.5466,0.5328,0.5328,66900.0],["1974-12-13",0.5328,0.542,0.5144,0.5236,93600.0],["1974-12-16",0.5236,0.5282,0.5144,0.5236,49700.0],["1974-12-17",0.5236,0.5282,0.5144,0.519,56700.0],["1974-12-18",0.519,0.5236,0.5052,0.5144,72000.0],["1974-12-19",0.5144,0.519,0.5052,0.5144,58400.0],["1974-12-20",0.5144,0.5144,0.496,0.5052,58000.0],["1974-12-23",0.5052,0.5098,0.496,0.5006,87700.0],["1974-12-24",0.5006,0.5098,0.496,0.5098,48700.0],["1974-12-26",0.5098,0.5144,0.5052,0.5144,53900.0],["1974-12-27",0.5144,0.519,0.5052,0.5098,53100.0],["1974-12-30",0.5098,0.5144,0.5052,0.5098,76900.0],["1974-12-31",0.5098,0.5328,0.5098,0.5282,84600.0],["1975-01-02",0.542,0.5787,0.542,0.5787,54200.0],["1975-01-03",0.5787,0.6155,0.5695,0.5741,49000.0],["1975-01-06",0.6155,0.6292,0.6155,0.6292,83100.0],["1975-01-07",0.6292,0.6292,0.6155,0.6155,39300.0],["1975-01-08",0.6155,0.6292,0.6155,0.62,36900.0],["1975-01-09",0.62,0.6384,0.6155,0.6384,68700.0],["1975-01-10",0.6476,0.6614,0.6476,0.6614,65100.0],["1975-01-13",0.6614,0.666,0.6476,0.6476,74500.0],["1975-01-14",0.6476,0.6614,0.6476,0.6476,55400.0],["1975-01-15",0.6476,0.666,0.6476,0.666,41300.0],["1975-01-16",0.666,0.6752,0.6614,0.6752,54000.0],["1975-01-17",0.6752,0.6752,0.6568,0.6614,35900.0],["1975-01-20",0.6614,0.6614,0.6476,0.6522,46900.0],["1975-01-21",0.6522,0.6568,0.6338,0.643,44400.0],["1975-01-22",0.643,0.6568,0.6384,0.6568,26900.0],["1975-01-23",0.6568,0.6614,0.6476,0.6522,32800.0],["1975-01-24",0.6522,0.6706,0.6476,0.6706,29600.0],["1975-01-27",0.6798,0.7027,0.6798,0.6935,65400.0],["1975-01-28",0.6935,0.7119,0.6889,0.6981,103500.0],["1975-01-29",0.6752,0.6752,0.6614,0.666,88100.0],["1975-01-30",0.666,0.6752,0.666,0.6706,53600.0],["1975-01-31",0.6706,0.6843,0.6706,0.6798,44900.0],["1975-02-03",0.6798,0.6844,0.6614,0.6706,133800.0],["1975-02-04",0.6753,0.6753,0.6611,0.6706,43700.0],["1975-02-05",0.6706,0.68,0.6706,0.6753,39300.0],["1975-02-06",0.6753,0.6942,0.6706,0.6847,55000.0],["1975-02-07",0.6847,0.6895,0.6706,0.6847,33500.0],["1975-02-10",0.6847,0.6847,0.6706,0.6706,43000.0],["1975-02-11",0.6706,0.68,0.6611,0.6706,47300.0],["1975-02-12",0.6753,0.6895,0.6753,0.6895,13200.0],["1975-02-13",0.6895,0.6989,0.6847,0.6895,36700.0],["1975-02-14",0.6895,0.6942,0.6847,0.6942,51300.0],["1975-02-18",0.6942,0.6989,0.68,0.6847,54000.0],["1975-02-19",0.6847,0.6847,0.6658,0.6658,44000.0],["1975-02-20",0.6658,0.6753,0.6564,0.6611,52700.0],["1975-02-21",0.6611,0.6753,0.6517,0.6564,45600.0],["1975-02-24",0.6564,0.6658,0.647,0.647,43100.0],["1975-02-25",0.647,0.647,0.6281,0.6375,46600.0],["1975-02-26",0.6375,0.6422,0.6281,0.6328,34600.0],["1975-02-27",0.6328,0.647,0.6328,0.6422,39400.0],["1975-02-28",0.6422,0.6422,0.6328,0.6375,27200.0],["1975-03-03",0.6375,0.6753,0.6375,0.6706,34500.0],["1975-03-04",0.6706,0.68,0.6564,0.6658,54500.0],["1975-03-05",0.6658,0.68,0.6564,0.6564,48600.0],["1975-03-06",0.6564,0.6706,0.647,0.6658,22400.0],["1975-03-07",0.6564,0.6564,0.6233,0.6281,95600.0],["1975-03-10",0.6281,0.6375,0.6045,0.6092,76300.0],["1975-03-11",0.6139,0.6233,0.6139,0.6139,60400.0],["1975-03-12",0.6139,0.6186,0.6045,0.6092,53400.0],["1975-03-13",0.6092,0.6186,0.6045,0.6045,57700.0],["1975-03-14",0.6045,0.6233,0.6045,0.6233,42400.0],["1975-03-17",0.6233,0.6422,0.6186,0.6375,47100.0],["1975-03-18",0.6375,0.6517,0.6328,0.6422,66600.0],["1975-03-19",0.6422,0.6517,0.6328,0.6375,26700.0],["1975-03-20",0.6375,0.6375,0.6186,0.6233,37300.0],["1975-03-21",0.6233,0.6233,0.6139,0.6233,37200.0],["1975-03-24",0.6233,0.6233,0.6092,0.6092,37500.0],["1975-03-25",0.6092,0.6233,0.6092,0.6186,32400.0],["1975-03-26",0.6186,0.6233,0.6186,0.6233,71900.0],["1975-03-27",0.6233,0.6375,0.6233,0.6375,102200.0],["1975-03-31",0.6375,0.647,0.6375,0.6375,117200.0],["1975-04-01",0.6375,0.647,0.6328,0.6422,69500.0],["1975-04-02",0.6422,0.647,0.6375,0.6422,52900.0],["1975-04-03",0.6422,0.6422,0.6375,0.6375,53900.0],["1975-04-04",0.6375,0.6422,0.6328,0.6375,60000.0],["1975-04-07",0.6375,0.6422,0.6328,0.6375,138400.0],["1975-04-08",0.6375,0.6422,0.6328,0.6328,61300.0],["1975-04-09",0.6375,0.6422,0.6375,0.6422,59400.0],["1975-04-10",0.6422,0.6517,0.6375,0.6422,61600.0],["1975-04-11",0.6422,0.647,0.6375,0.6375,55500.0],["1975-04-14",0.6375,0.647,0.6375,0.6422,102100.0],["1975-04-15",0.6422,0.6517,0.6422,0.6422,88500.0],["1975-04-16",0.6422,0.647,0.6375,0.6422,54300.0],["1975-04-17",0.6422,0.647,0.6375,0.6422,74700.0],["1975-04-18",0.6422,0.647,0.6375,0.6422,43700.0],["1975-04-21",0.6422,0.6564,0.6422,0.647,63000.0],["1975-04-22",0.647,0.6564,0.6422,0.6422,87200.0],["1975-04-23",0.6422,0.647,0.6375,0.6375,65200.0],["1975-04-24",0.6375,0.647,0.6375,0.647,38100.0],["1975-04-25",0.647,0.6517,0.6375,0.6422,49800.0],["1975-04-28",0.6422,0.6517,0.6422,0.6422,52900.0],["1975-04-29",0.6422,0.6517,0.6375,0.647,66800.0],["1975-04-30",0.647,0.6564,0.647,0.647,54700.0],["1975-05-01",0.647,0.6564,0.6422,0.647,114500.0],["1975-05-02",0.647,0.6564,0.6422,0.647,96600.0],["1975-05-05",0.6567,0.6567,0.647,0.6518,68600.0],["1975-05-06",0.6518,0.6567,0.647,0.647,57700.0],["1975-05-07",0.647,0.6567,0.647,0.6567,49600.0],["1975-05-08",0.6567,0.6616,0.6518,0.6567,70300.0],["1975-05-09",0.6567,0.6664,0.6567,0.6567,90400.0],["1975-05-12",0.6567,0.6664,0.6567,0.6664,71300.0],["1975-05-13",0.6664,0.6664,0.6567,0.6616,95400.0],["1975-05-14",0.6616,0.6664,0.6567,0.6616,78700.0],["1975-05-15",0.6616,0.6616,0.6567,0.6567,65200.0],["1975-05-16",0.6567,0.6616,0.6567,0.6616,72700.0],["1975-05-19",0.6616,0.6616,0.6518,0.6567,65400.0],["1975-05-20",0.6567,0.6616,0.6518,0.6567,68200.0],["1975-05-21",0.6567,0.6616,0.6518,0.6567,65300.0],["1975-05-22",0.6567,0.6664,0.6567,0.6664,55000.0],["1975-05-23",0.6664,0.6761,0.6616,0.6761,68800.0],["1975-05-27",0.6761,0.6859,0.6713,0.681,84700.0],["1975-05-28",0.681,0.6907,0.6761,0.6859,55300.0],["1975-05-29",0.6859,0.7005,0.6859,0.6907,80500.0],["1975-05-30",0.6956,0.7151,0.6956,0.7053,106800.0],["1975-06-02",0.7151,0.7248,0.7151,0.7248,109000.0],["1975-06-03",0.7248,0.754,0.7248,0.7491,136400.0],["1975-06-04",0.754,0.7686,0.754,0.7686,167300.0],["1975-06-05",0.7686,0.7686,0.7588,0.7588,113300.0],["1975-06-06",0.7588,0.7686,0.754,0.7588,89200.0],["1975-06-09",0.7588,0.7686,0.7588,0.7686,78700.0],["1975-06-10",0.7686,0.7686,0.7588,0.7686,65700.0],["1975-06-11",0.7686,0.7686,0.7637,0.7686,92300.0],["1975-06-12",0.7686,0.7686,0.7588,0.7637,68600.0],["1975-06-13",0.7637,0.7686,0.754,0.7637,82400.0],["1975-06-16",0.7637,0.7783,0.7637,0.7734,80500.0],["1975-06-17",0.7734,0.7783,0.7734,0.7734,62200.0],["1975-06-18",0.7734,0.7783,0.7686,0.7783,71700.0],["1975-06-19",0.7783,0.8075,0.7734,0.7978,113400.0],["1975-06-20",0.7978,0.8123,0.7929,0.7978,174800.0],["1975-06-23",0.7978,0.8172,0.7978,0.8075,76800.0],["1975-06-24",0.8075,0.8123,0.7978,0.8026,77700.0],["1975-06-25",0.8026,0.8123,0.7978,0.7978,69200.0],["1975-06-26",0.7978,0.8026,0.7783,0.7783,88700.0],["1975-06-27",0.7783,0.7783,0.7686,0.7783,74700.0],["1975-06-30",0.7783,0.7783,0.7686,0.7783,62300.0],["1975-07-01",0.7783,0.7832,0.7734,0.7832,69100.0],["1975-07-02",0.7783,0.7783,0.7588,0.7637,77300.0],["1975-07-03",0.7637,0.7686,0.754,0.7588,92100.0],["1975-07-07",0.7588,0.7588,0.7491,0.7588,78100.0],["1975-07-08",0.7588,0.7637,0.754,0.7588,55000.0],["1975-07-09",0.7588,0.7734,0.7588,0.7734,62500.0],["1975-07-10",0.7734,0.788,0.7734,0.7783,58100.0],["1975-07-11",0.7783,0.788,0.7783,0.7832,44700.0],["1975-07-14",0.7832,0.7929,0.7832,0.7832,52800.0],["1975-07-15",0.7832,0.788,0.7783,0.7832,53900.0],["1975-07-16",0.7832,0.788,0.7783,0.7783,64400.0],["1975-07-17",0.7783,0.788,0.7734,0.7783,49100.0],["1975-07-18",0.7783,0.7783,0.7686,0.7783,38800.0],["1975-07-21",0.7783,0.7832,0.7686,0.7734,35600.0],["1975-07-22",0.7734,0.7783,0.7686,0.7734,50000.0],["1975-07-23",0.7734,0.7734,0.7588,0.7588,68200.0],["1975-07-24",0.7588,0.7686,0.754,0.7637,57100.0],["1975-07-25",0.7637,0.7686,0.754,0.7637,43700.0],["1975-07-28",0.7637,0.7686,0.754,0.7637,46300.0],["1975-07-29",0.7637,0.7686,0.7588,0.7686,42200.0],["1975-07-30",0.7686,0.7686,0.754,0.7637,85700.0],["1975-07-31",0.7637,0.7686,0.7588,0.7686,53000.0],["1975-08-01",0.7686,0.7734,0.7637,0.7734,40400.0],["1975-08-04",0.7734,0.7783,0.7686,0.7783,60200.0],["1975-08-05",0.7933,0.7933,0.7534,0.7534,75900.0],["1975-08-06",0.7534,0.7583,0.7434,0.7434,56600.0],["1975-08-07",0.7434,0.7534,0.7434,0.7484,53700.0],["1975-08-08",0.7484,0.7633,0.7484,0.7583,54900.0],["1975-08-11",0.7583,0.7583,0.7484,0.7534,40000.0],["1975-08-12",0.7534,0.7633,0.7484,0.7534,39000.0],["1975-08-13",0.7534,0.7583,0.7484,0.7534,35400.0],["1975-08-14",0.7534,0.7583,0.7484,0.7484,38600.0],["1975-08-15",0.7484,0.7534,0.7384,0.7434,51800.0],["1975-08-18",0.7434,0.7484,0.7334,0.7334,42100.0],["1975-08-19",0.7334,0.7384,0.7184,0.7284,56200.0],["1975-08-20",0.7284,0.7334,0.7084,0.7084,65500.0],["1975-08-21",0.7084,0.7184,0.6985,0.7184,73600.0],["1975-08-22",0.7184,0.7334,0.7134,0.7334,43400.0],["1975-08-25",0.7334,0.7384,0.7234,0.7334,39500.0],["1975-08-26",0.7334,0.7384,0.7234,0.7334,36800.0],["1975-08-27",0.7334,0.7384,0.7234,0.7384,28000.0],["1975-08-28",0.7384,0.7583,0.7384,0.7583,36500.0],["1975-08-29",0.7633,0.7733,0.7633,0.7633,32000.0],["1975-09-02",0.7633,0.7733,0.7583,0.7583,30800.0],["1975-09-03",0.7583,0.7583,0.7434,0.7583,35800.0],["1975-09-04",0.7583,0.7683,0.7534,0.7683,32300.0],["1975-09-05",0.7683,0.7683,0.7534,0.7583,33400.0],["1975-09-08",0.7583,0.7683,0.7484,0.7683,47200.0],["1975-09-09",0.7683,0.7683,0.7583,0.7633,54300.0],["1975-09-10",0.7633,0.7633,0.7484,0.7534,33200.0],["1975-09-11",0.7534,0.7583,0.7484,0.7484,41000.0],["1975-09-12",0.7484,0.7583,0.7484,0.7534,42100.0],["1975-09-15",0.7534,0.7583,0.7484,0.7534,28500.0],["1975-09-16",0.7534,0.7534,0.7384,0.7434,41000.0],["1975-09-17",0.7434,0.7484,0.7384,0.7434,38800.0],["1975-09-18",0.7484,0.7583,0.7484,0.7534,34500.0],["1975-09-19",0.7534,0.7733,0.7534,0.7583,46700.0],["1975-09-22",0.7633,0.7783,0.7633,0.7683,33800.0],["1975-09-23",0.7683,0.7683,0.7583,0.7583,33400.0],["1975-09-24",0.7633,0.7733,0.7633,0.7633,19600.0],["1975-09-25",0.7633,0.7733,0.7633,0.7633,35800.0],["1975-09-26",0.7633,0.7733,0.7633,0.7733,33300.0],["1975-09-29",0.7683,0.7683,0.7583,0.7583,33600.0],["1975-09-30",0.7583,0.7683,0.7583,0.7633,37100.0],["1975-10-01",0.7633,0.7633,0.7583,0.7583,58200.0],["1975-10-02",0.7583,0.7683,0.7583,0.7583,43400.0],["1975-10-03",0.7633,0.7733,0.7633,0.7733,32800.0],["1975-10-06",0.7733,0.7733,0.7633,0.7683,32200.0],["1975-10-07",0.7683,0.7733,0.7633,0.7683,80200.0],["1975-10-08",0.7683,0.7733,0.7633,0.7733,41400.0],["1975-10-09",0.7733,0.7783,0.7683,0.7783,52700.0],["1975-10-10",0.7783,0.7933,0.7783,0.7883,39100.0],["1975-10-13",0.7883,0.8082,0.7883,0.8032,56100.0],["1975-10-14",0.8032,0.8182,0.8032,0.8032,77700.0],["1975-10-15",0.8032,0.8182,0.7983,0.8182,48200.0],["1975-10-16",0.8182,0.8182,0.8082,0.8132,41800.0],["1975-10-17",0.8132,0.8182,0.7983,0.8182,39400.0],["1975-10-20",0.8182,0.8282,0.8132,0.8282,52800.0],["1975-10-21",0.8282,0.8382,0.8232,0.8282,108100.0],["1975-10-22",0.8282,0.8382,0.8232,0.8382,45500.0],["1975-10-23",0.8382,0.8382,0.8282,0.8332,44500.0],["1975-10-24",0.8332,0.8382,0.8282,0.8282,40100.0],["1975-10-27",0.8282,0.8332,0.8232,0.8282,32600.0],["1975-10-28",0.8282,0.8332,0.8232,0.8282,33700.0],["1975-10-29",0.8282,0.8282,0.8182,0.8232,78800.0],["1975-10-30",0.8232,0.8282,0.8182,0.8232,51300.0],["1975-10-31",0.8282,0.8332,0.8282,0.8332,49400.0],["1975-11-03",0.8434,0.8434,0.8281,0.8281,51700.0],["1975-11-04",0.8332,0.8383,0.8332,0.8383,37900.0],["1975-11-05",0.8383,0.8485,0.8383,0.8383,43200.0],["1975-11-06",0.8383,0.8536,0.8332,0.8485,93800.0],["1975-11-07",0.8485,0.8536,0.8434,0.8536,63900.0],["1975-11-10",0.8536,0.8587,0.8434,0.8434,53000.0],["1975-11-11",0.8434,0.8536,0.8434,0.8536,24000.0],["1975-11-12",0.8536,0.8536,0.8485,0.8536,112400.0],["1975-11-13",0.8536,0.8536,0.8434,0.8485,61600.0],["1975-11-14",0.8485,0.8536,0.8434,0.8485,97600.0],["1975-11-17",0.8485,0.8536,0.8434,0.8434,52700.0],["1975-11-18",0.8434,0.8536,0.8434,0.8434,61700.0],["1975-11-19",0.8434,0.8485,0.8383,0.8434,48400.0],["1975-11-20",0.8434,0.8434,0.8332,0.8434,434800.0],["1975-11-21",0.8434,0.8485,0.8434,0.8434,67000.0],["1975-11-24",0.8485,0.869,0.8485,0.869,151500.0],["1975-11-25",0.869,0.8792,0.869,0.869,120500.0],["1975-11-26",0.869,0.8792,0.8638,0.8792,86900.0],["1975-11-28",0.8792,0.8792,0.869,0.8741,32500.0],["1975-12-01",0.8741,0.8843,0.869,0.869,80000.0],["1975-12-02",0.869,0.8792,0.8638,0.869,56100.0],["1975-12-03",0.869,0.869,0.8434,0.8434,93400.0],["1975-12-04",0.8434,0.8485,0.8383,0.8485,51300.0],["1975-12-05",0.8485,0.8536,0.8434,0.8434,38000.0],["1975-12-08",0.8434,0.8485,0.8383,0.8434,42100.0],["1975-12-09",0.8434,0.8536,0.8332,0.8536,41300.0],["1975-12-10",0.8536,0.8536,0.8485,0.8536,34900.0],["1975-12-11",0.8536,0.8587,0.8485,0.8587,44700.0],["1975-12-12",0.8587,0.8587,0.8485,0.8536,45500.0],["1975-12-15",0.8536,0.8638,0.8485,0.8587,53500.0],["1975-12-16",0.8587,0.8638,0.823,0.823,93800.0],["1975-12-17",0.823,0.8383,0.823,0.8383,72900.0],["1975-12-18",0.8383,0.8485,0.8332,0.8434,53100.0],["1975-12-19",0.8434,0.8485,0.8383,0.8434,63800.0],["1975-12-22",0.8434,0.8485,0.8281,0.8332,80200.0],["1975-12-23",0.8332,0.8383,0.823,0.8332,52000.0],["1975-12-24",0.8332,0.8434,0.8332,0.8434,23900.0],["1975-12-26",0.8434,0.8485,0.8383,0.8485,32100.0],["1975-12-29",0.8485,0.8536,0.8434,0.8536,38300.0],["1975-12-30",0.8536,0.8536,0.8434,0.8485,50900.0],["1975-12-31",0.8485,0.8638,0.8434,0.8587,38200.0],["1976-01-02",0.8587,0.8792,0.8536,0.8792,46500.0],["1976-01-05",0.8792,0.8894,0.8792,0.8843,65900.0],["1976-01-06",0.8843,0.8894,0.8792,0.8894,98800.0],["1976-01-07",0.8894,0.8894,0.8792,0.8894,95200.0],["1976-01-08",0.8894,0.8894,0.8792,0.8894,67700.0],["1976-01-09",0.8894,0.8945,0.8843,0.8945,83200.0],["1976-01-12",0.8945,0.9047,0.8894,0.9047,84600.0],["1976-01-13",0.9047,0.9098,0.8894,0.8996,95300.0],["1976-01-14",0.8996,0.9047,0.8894,0.9047,72700.0],["1976-01-15",0.9047,0.9098,0.8945,0.8996,85700.0],["1976-01-16",0.8996,0.9098,0.8996,0.9047,59400.0],["1976-01-19",0.9047,0.9098,0.9047,0.9047,66800.0],["1976-01-20",0.9098,0.915,0.9098,0.915,89100.0],["1976-01-21",0.915,0.915,0.9098,0.915,60200.0],["1976-01-22",0.915,0.915,0.9047,0.9047,62400.0],["1976-01-23",0.9047,0.915,0.9047,0.915,54200.0],["1976-01-26",0.915,0.9252,0.9047,0.9252,112500.0],["1976-01-27",0.9252,0.9252,0.915,0.9252,83200.0],["1976-01-28",0.9252,0.9252,0.915,0.9252,128300.0],["1976-01-29",0.9252,0.9252,0.8894,0.9201,70800.0],["1976-01-30",0.9201,0.9354,0.9201,0.9354,78800.0],["1976-02-02",0.9354,0.9507,0.9303,0.9507,124100.0],["1976-02-03",0.9507,0.9507,0.9351,0.9455,188600.0],["1976-02-04",0.9455,0.9507,0.9298,0.9351,85000.0],["1976-02-05",0.9351,0.9403,0.9142,0.9142,83000.0],["1976-02-06",0.909,0.909,0.8933,0.8985,91200.0],["1976-02-09",0.8985,0.909,0.8881,0.8985,73300.0],["1976-02-10",0.8985,0.9037,0.8933,0.9037,99700.0],["1976-02-11",0.9037,0.9037,0.8933,0.9037,69300.0],["1976-02-12",0.9037,0.9403,0.8985,0.9037,193400.0],["1976-02-13",0.9037,0.909,0.8933,0.8985,62800.0],["1976-02-17",0.8985,0.9037,0.8776,0.8881,72400.0],["1976-02-18",0.8881,0.909,0.8776,0.8933,105900.0],["1976-02-19",0.8933,0.9142,0.8881,0.909,95500.0],["1976-02-20",0.909,0.909,0.8985,0.8985,126700.0],["1976-02-23",0.8985,0.9037,0.8881,0.8985,94100.0],["1976-02-24",0.8985,0.8985,0.8828,0.8933,71000.0],["1976-02-25",0.8933,0.8985,0.8776,0.8881,87500.0],["1976-02-26",0.8881,0.8881,0.8724,0.8724,60400.0],["1976-02-27",0.8724,0.8828,0.8724,0.8828,133500.0],["1976-03-01",0.8828,0.8881,0.8724,0.8828,48500.0],["1976-03-02",0.8828,0.8881,0.8776,0.8828,60300.0],["1976-03-03",0.8828,0.8881,0.8724,0.8828,41800.0],["1976-03-04",0.8828,0.8828,0.8672,0.8776,119300.0],["1976-03-05",0.8776,0.8776,0.8672,0.8776,83100.0],["1976-03-08",0.8776,0.8776,0.8724,0.8776,53700.0],["1976-03-09",0.8776,0.8776,0.8724,0.8776,64000.0],["1976-03-10",0.8776,0.9142,0.841,0.8881,130200.0],["1976-03-11",0.8881,0.8933,0.8828,0.8881,104300.0],["1976-03-12",0.8881,0.8985,0.8776,0.8881,79600.0],["1976-03-15",0.8881,0.8933,0.8776,0.8828,53800.0],["1976-03-16",0.8828,0.8881,0.8672,0.8828,210700.0],["1976-03-17",0.8776,0.8776,0.8619,0.8672,299400.0],["1976-03-18",0.8724,0.8828,0.8724,0.8776,205200.0],["1976-03-19",0.8776,0.8828,0.8672,0.8828,67900.0],["1976-03-22",0.8828,0.8933,0.8724,0.8776,52700.0],["1976-03-23",0.8776,0.8933,0.8776,0.8828,62300.0],["1976-03-24",0.8828,0.8985,0.8776,0.8776,112600.0],["1976-03-25",0.8776,0.8985,0.841,0.8828,79400.0],["1976-03-26",0.8828,0.8933,0.8776,0.8933,54000.0],["1976-03-29",0.8933,0.8985,0.8881,0.8985,47900.0],["1976-03-30",0.8985,0.8985,0.8881,0.8933,59600.0],["1976-03-31",0.8933,0.909,0.8933,0.9037,58200.0],["1976-04-01",0.9037,0.9037,0.8985,0.8985,62800.0],["1976-04-02",0.8985,0.909,0.8985,0.909,51700.0],["1976-04-05",0.909,0.9194,0.9037,0.9194,70200.0],["1976-04-06",0.9194,0.9298,0.9142,0.9246,103400.0],["1976-04-07",0.9246,0.9298,0.9142,0.9142,69500.0],["1976-04-08",0.9142,0.9142,0.9037,0.9142,63500.0],["1976-04-09",0.9142,0.9298,0.8828,0.9194,57700.0],["1976-04-12",0.9194,0.9246,0.9142,0.9194,55400.0],["1976-04-13",0.9194,0.9351,0.9142,0.9298,61900.0],["1976-04-14",0.9298,0.9351,0.9142,0.9246,112000.0],["1976-04-15",0.9246,0.9351,0.9194,0.9298,50800.0],["1976-04-19",0.9298,0.9351,0.9246,0.9351,73800.0],["1976-04-20",0.9351,0.9455,0.9246,0.9403,50900.0],["1976-04-21",0.9403,0.9507,0.9351,0.9455,53500.0],["1976-04-22",0.9455,0.9507,0.9298,0.9351,92700.0],["1976-04-23",0.9351,0.9403,0.9246,0.9298,69000.0],["1976-04-26",0.9298,0.9455,0.9246,0.9351,47600.0],["1976-04-27",0.9351,0.9455,0.9298,0.9351,61000.0],["1976-04-28",0.9351,0.9507,0.9246,0.9403,82700.0],["1976-04-29",0.9403,0.9403,0.9246,0.9351,58100.0],["1976-04-30",0.9351,0.9351,0.9246,0.9351,65100.0],["1976-05-03",0.9351,0.9403,0.9194,0.9403,112400.0],["1976-05-04",0.9403,0.9403,0.9243,0.935,54300.0],["1976-05-05",0.935,0.935,0.9189,0.9189,50800.0],["1976-05-06",0.9189,0.9296,0.9189,0.9296,53500.0],["1976-05-07",0.9296,0.9403,0.9243,0.9296,40900.0],["1976-05-10",0.9296,0.935,0.9189,0.9296,61800.0],["1976-05-11",0.9296,0.935,0.9243,0.9243,55900.0],["1976-05-12",0.9243,0.935,0.9189,0.9243,46400.0],["1976-05-13",0.9243,0.935,0.9189,0.9296,116200.0],["1976-05-14",0.9296,0.935,0.9082,0.9243,53000.0],["1976-05-17",0.9243,0.9296,0.9136,0.9243,52600.0],["1976-05-18",0.9243,0.9243,0.9029,0.9136,43400.0],["1976-05-19",0.9136,0.9243,0.9029,0.9136,48500.0],["1976-05-20",0.9136,0.9189,0.9082,0.9136,57100.0],["1976-05-21",0.9136,0.9189,0.8976,0.9029,55000.0],["1976-05-24",0.9029,0.9136,0.8976,0.9029,50700.0],["1976-05-25",0.9029,0.9082,0.8976,0.9029,73200.0],["1976-05-26",0.9029,0.9029,0.8976,0.8976,51700.0],["1976-05-27",0.8976,0.9082,0.8976,0.9082,74100.0],["1976-05-28",0.9082,0.9189,0.9029,0.9082,49500.0],["1976-06-01",0.9082,0.9189,0.9029,0.9082,46100.0],["1976-06-02",0.9082,0.9189,0.9082,0.9189,39400.0],["1976-06-03",0.9189,0.9243,0.9082,0.9082,48500.0],["1976-06-04",0.9082,0.9189,0.9029,0.9189,29800.0],["1976-06-07",0.9189,0.9243,0.9082,0.9189,26100.0],["1976-06-08",0.9189,0.9296,0.9082,0.9296,36000.0],["1976-06-09",0.9296,0.9296,0.9189,0.9296,37500.0],["1976-06-10",0.9296,0.935,0.9243,0.9243,75100.0],["1976-06-11",0.9243,0.935,0.9189,0.9243,51800.0],["1976-06-14",0.9243,0.935,0.9243,0.9296,60900.0],["1976-06-15",0.9296,0.9403,0.9243,0.935,74300.0],["1976-06-16",0.935,0.9403,0.9296,0.935,50600.0],["1976-06-17",0.935,0.9403,0.9296,0.935,48900.0],["1976-06-18",0.935,0.9403,0.9296,0.935,43100.0],["1976-06-21",0.935,0.9403,0.9296,0.935,66400.0],["1976-06-22",0.935,0.935,0.9243,0.935,78400.0],["1976-06-23",0.935,0.9403,0.9189,0.935,40500.0],["1976-06-24",0.935,0.9403,0.9296,0.935,25500.0],["1976-06-25",0.935,0.9456,0.9243,0.9296,43200.0],["1976-06-28",0.9296,0.9403,0.9296,0.9403,27400.0],["1976-06-29",0.9403,0.9456,0.935,0.9456,36800.0],["1976-06-30",0.9456,0.951,0.9403,0.9456,37100.0],["1976-07-01",0.9456,0.951,0.935,0.9403,51300.0],["1976-07-02",0.9403,0.951,0.9296,0.9403,43800.0],["1976-07-06",0.9456,0.9563,0.9456,0.9456,47700.0],["1976-07-07",0.9456,0.9617,0.9456,0.9563,39300.0],["1976-07-08",0.9563,0.967,0.951,0.951,51100.0],["1976-07-09",0.951,0.9617,0.951,0.9617,69300.0],["1976-07-12",0.9617,0.967,0.951,0.9563,39200.0],["1976-07-13",0.9563,0.9723,0.9563,0.967,52300.0],["1976-07-14",0.967,0.9724,0.9617,0.9617,52800.0],["1976-07-15",0.9617,0.9723,0.9563,0.967,108500.0],["1976-07-16",0.967,0.9723,0.9563,0.9723,32000.0],["1976-07-19",0.9724,0.9724,0.9617,0.9617,64900.0],["1976-07-20",0.9617,0.9723,0.9617,0.967,53100.0],["1976-07-21",0.967,0.9723,0.9617,0.967,57500.0],["1976-07-22",0.967,0.967,0.9617,0.967,28700.0],["1976-07-23",0.967,0.9723,0.9563,0.9723,40600.0],["1976-07-26",0.9723,0.9723,0.9617,0.967,39100.0],["1976-07-27",0.967,0.9724,0.9563,0.9617,47900.0],["1976-07-28",0.9617,0.9723,0.9563,0.9723,47100.0],["1976-07-29",0.9723,0.9723,0.9617,0.9723,31800.0],["1976-07-30",0.9723,0.9723,0.9617,0.967,44400.0],["1976-08-02",0.967,0.9777,0.967,0.9777,40900.0],["1976-08-03",0.9777,0.9777,0.9723,0.9723,140700.0],["1976-08-04",0.9833,0.9833,0.9723,0.9833,52900.0],["1976-08-05",0.9833,0.9887,0.9723,0.9723,46600.0],["1976-08-06",0.9723,0.9833,0.9723,0.9833,36600.0],["1976-08-09",0.9833,0.9942,0.9778,0.9833,29100.0],["1976-08-10",0.9833,0.9887,0.9778,0.9833,43700.0],["1976-08-11",0.9833,0.9887,0.9723,0.9887,46100.0],["1976-08-12",0.9887,0.9942,0.9778,0.9887,45200.0],["1976-08-13",0.9887,0.9887,0.9833,0.9887,25400.0],["1976-08-16",0.9887,0.9942,0.9833,0.9833,44900.0],["1976-08-17",0.9833,0.9887,0.9833,0.9887,54400.0],["1976-08-18",0.9887,0.9942,0.9778,0.9833,39400.0],["1976-08-19",0.9833,0.9833,0.9723,0.9833,37600.0],["1976-08-20",0.9833,0.9833,0.9778,0.9833,35100.0],["1976-08-23",0.9833,0.9833,0.9724,0.9778,47900.0],["1976-08-24",0.9778,0.9833,0.9669,0.9778,40800.0],["1976-08-25",0.9778,0.9833,0.9669,0.9833,44400.0],["1976-08-26",0.9833,0.9887,0.9833,0.9887,25200.0],["1976-08-27",0.9887,0.9887,0.9778,0.9887,30900.0],["1976-08-30",0.9887,0.9887,0.9778,0.9887,28600.0],["1976-08-31",0.9887,0.9887,0.9778,0.9887,47400.0],["1976-09-01",0.9887,0.9942,0.9833,0.9887,42100.0],["1976-09-02",0.9887,0.9997,0.9887,0.9942,46500.0],["1976-09-03",0.9942,0.9997,0.9833,0.9942,42000.0],["1976-09-07",0.9942,1.0051,0.9942,1.0051,60900.0],["1976-09-08",1.0051,1.0161,0.9997,1.0106,56400.0],["1976-09-09",1.0106,1.0161,1.0051,1.0161,48700.0],["1976-09-10",1.0161,1.0215,1.0106,1.0161,54400.0],["1976-09-13",1.016,1.0324,1.016,1.0324,80300.0],["1976-09-14",1.0324,1.0379,1.0106,1.0379,66100.0],["1976-09-15",1.0379,1.0379,1.027,1.0379,58000.0],["1976-09-16",1.0379,1.0488,1.0324,1.0324,68200.0],["1976-09-17",1.0379,1.0488,1.0379,1.0488,63200.0],["1976-09-20",1.0488,1.0543,1.0379,1.0488,77500.0],["1976-09-21",1.0488,1.0488,1.0051,1.0379,91300.0],["1976-09-22",1.0379,1.0488,1.0379,1.0379,64100.0],["1976-09-23",1.0379,1.0379,1.027,1.027,54100.0],["1976-09-24",1.027,1.0324,1.0106,1.0106,51600.0],["1976-09-27",1.0161,1.0434,1.0161,1.0379,43400.0],["1976-09-28",1.0379,1.0434,1.0324,1.0324,41100.0],["1976-09-29",1.0324,1.0379,1.0161,1.027,51400.0],["1976-09-30",1.027,1.027,1.0161,1.0215,52300.0],["1976-10-01",1.0215,1.0324,1.0161,1.0215,41600.0],["1976-10-04",1.0215,1.027,1.0161,1.0215,34900.0],["1976-10-05",1.0215,1.0324,1.0215,1.0324,47000.0],["1976-10-06",1.0324,1.0324,1.0215,1.0324,39800.0],["1976-10-07",1.0324,1.0324,1.0051,1.0324,40400.0],["1976-10-08",1.0324,1.0324,1.0215,1.027,34300.0],["1976-10-11",1.027,1.0379,1.0215,1.027,39600.0],["1976-10-12",1.027,1.0324,1.0215,1.0215,46000.0],["1976-10-13",1.0215,1.0379,1.0051,1.0379,51300.0],["1976-10-14",1.0379,1.0434,1.0324,1.0379,35900.0],["1976-10-15",1.0379,1.0379,1.0161,1.0215,54700.0],["1976-10-18",1.0215,1.0324,1.0215,1.027,35900.0],["1976-10-19",1.027,1.0324,1.0215,1.027,57900.0],["1976-10-20",1.027,1.0324,1.0161,1.027,51000.0],["1976-10-21",1.027,1.027,1.0106,1.0161,77100.0],["1976-10-22",1.0161,1.0161,0.9887,0.9887,182800.0],["1976-10-25",0.9887,1.0051,0.9833,0.9997,56200.0],["1976-10-26",0.9997,1.0215,0.9997,1.0161,67600.0],["1976-10-27",1.0161,1.027,1.0106,1.0161,77600.0],["1976-10-28",1.0161,1.027,1.0106,1.0215,37100.0],["1976-10-29",1.0215,1.0434,1.0161,1.0434,55400.0],["1976-11-01",1.0434,1.0543,1.0324,1.0488,80300.0],["1976-11-03",1.0434,1.0434,1.027,1.0379,129600.0],["1976-11-04",1.033,1.033,1.0162,1.0218,90300.0],["1976-11-05",1.0218,1.033,1.0162,1.0162,60800.0],["1976-11-08",1.0162,1.0218,1.0051,1.0107,76700.0],["1976-11-09",1.0107,1.0665,1.0107,1.0274,72000.0],["1976-11-10",1.0274,1.0274,1.0162,1.0162,43300.0],["1976-11-11",1.0218,1.033,1.0218,1.033,32200.0],["1976-11-12",1.033,1.033,1.0107,1.0218,55300.0],["1976-11-15",1.0218,1.0274,1.0218,1.0274,34100.0],["1976-11-16",1.0274,1.0274,1.0218,1.0218,62000.0],["1976-11-17",1.0218,1.033,1.0162,1.0274,41000.0],["1976-11-18",1.0274,1.0386,1.0218,1.033,69000.0],["1976-11-19",1.033,1.0442,1.033,1.0386,60600.0],["1976-11-22",1.0386,1.0497,1.033,1.0442,62200.0],["1976-11-23",1.0442,1.0497,1.0386,1.0442,64700.0],["1976-11-24",1.0442,1.0553,1.0442,1.0497,39300.0],["1976-11-26",1.0497,1.0553,1.0442,1.0553,32600.0],["1976-11-29",1.0553,1.0609,1.0386,1.0497,41400.0],["1976-11-30",1.0497,1.0553,1.0442,1.0497,38000.0],["1976-12-01",1.0497,1.0944,1.0274,1.0944,62100.0],["1976-12-02",1.0553,1.0553,1.0442,1.0497,41000.0],["1976-12-03",1.0497,1.0553,1.0497,1.0553,56800.0],["1976-12-06",1.0553,1.0609,1.0442,1.0497,55200.0],["1976-12-07",1.0553,1.0665,1.0553,1.0609,145000.0],["1976-12-08",1.0609,1.0721,1.0609,1.0721,103500.0],["1976-12-09",1.0721,1.0777,1.0665,1.0777,98900.0],["1976-12-10",1.0777,1.0888,1.0721,1.0888,96500.0],["1976-12-13",1.0888,1.0944,1.0777,1.0944,81500.0],["1976-12-14",1.0944,1.1,1.0888,1.1,77200.0],["1976-12-15",1.1,1.1167,1.1,1.1167,93500.0],["1976-12-16",1.1167,1.1167,1.1056,1.1112,109900.0],["1976-12-17",1.1112,1.1167,1.1056,1.1056,67400.0],["1976-12-20",1.1056,1.1167,1.1,1.1112,66700.0],["1976-12-21",1.1112,1.1167,1.0777,1.1056,59700.0],["1976-12-22",1.1056,1.1223,1.1,1.1112,80900.0],["1976-12-23",1.1112,1.1167,1.1,1.1112,52500.0],["1976-12-27",1.1112,1.1223,1.1056,1.1223,51100.0],["1976-12-28",1.1223,1.1335,1.1056,1.1335,50200.0],["1976-12-29",1.1335,1.1335,1.1223,1.1223,38200.0],["1976-12-30",1.1223,1.1391,1.1223,1.1279,48500.0],["1976-12-31",1.1279,1.1391,1.1279,1.1391,32600.0],["1977-01-03",1.1391,1.1391,1.1223,1.1223,46300.0],["1977-01-04",1.1279,1.1335,1.1279,1.1335,45100.0],["1977-01-05",1.1335,1.1335,1.1167,1.1167,62300.0],["1977-01-06",1.1167,1.1335,1.1167,1.1279,90500.0],["1977-01-07",1.1279,1.1335,1.1167,1.1279,49900.0],["1977-01-10",1.1279,1.1391,1.1112,1.1335,111700.0],["1977-01-11",1.1335,1.1335,1.1223,1.1223,71800.0],["1977-01-12",1.1223,1.1223,1.1112,1.1167,81100.0],["1977-01-13",1.1167,1.1223,1.1112,1.1223,35800.0],["1977-01-14",1.1223,1.1335,1.1112,1.1279,35100.0],["1977-01-17",1.1279,1.1391,1.1279,1.1391,68500.0],["1977-01-18",1.1391,1.1391,1.1167,1.1167,57700.0],["1977-01-19",1.1167,1.1335,1.1167,1.1223,59200.0],["1977-01-20",1.1223,1.1279,1.1112,1.1167,44100.0],["1977-01-21",1.1167,1.1279,1.1167,1.1223,58200.0],["1977-01-24",1.1279,1.1391,1.1279,1.1391,60200.0],["1977-01-25",1.1391,1.1447,1.1335,1.1391,69100.0],["1977-01-26",1.1391,1.1447,1.1391,1.1447,40900.0],["1977-01-27",1.1447,1.1502,1.1391,1.1447,61300.0],["1977-01-28",1.1447,1.1502,1.1391,1.1447,48500.0],["1977-01-31",1.1447,1.1447,1.1335,1.1391,81200.0],["1977-02-01",1.1391,1.1391,1.1279,1.1335,72500.0],["1977-02-02",1.1335,1.1447,1.1279,1.1279,114000.0],["1977-02-03",1.1279,1.1335,1.1223,1.1279,49300.0],["1977-02-04",1.1343,1.1343,1.1172,1.1286,58200.0],["1977-02-07",1.1286,1.1343,1.1229,1.1286,37500.0],["1977-02-08",1.1286,1.1343,1.1172,1.1172,36500.0],["1977-02-09",1.1172,1.1229,1.1001,1.1058,88900.0],["1977-02-10",1.1058,1.1115,1.0887,1.0887,63300.0],["1977-02-11",1.0887,1.1058,1.083,1.0887,80100.0],["1977-02-14",1.0887,1.1001,1.083,1.0887,41800.0],["1977-02-15",1.0887,1.0944,1.0716,1.0773,64900.0],["1977-02-16",1.0773,1.0944,1.0716,1.0887,56600.0],["1977-02-17",1.0887,1.1001,1.083,1.1001,40000.0],["1977-02-18",1.1001,1.1058,1.0887,1.1001,46600.0],["1977-02-22",1.1001,1.1172,1.0944,1.1058,40700.0],["1977-02-23",1.1058,1.1058,1.0887,1.0944,29900.0],["1977-02-24",1.0944,1.0944,1.0545,1.083,73600.0],["1977-02-25",1.083,1.0944,1.0716,1.0887,36500.0],["1977-02-28",1.0887,1.0944,1.083,1.083,76600.0],["1977-03-01",1.083,1.1343,1.083,1.1343,30700.0],["1977-03-02",1.0944,1.0944,1.083,1.083,28700.0],["1977-03-03",1.083,1.0944,1.083,1.0944,81900.0],["1977-03-04",1.0944,1.0944,1.0887,1.0944,42900.0],["1977-03-07",1.0944,1.0944,1.0887,1.0887,38100.0],["1977-03-08",1.0887,1.0944,1.0887,1.0887,39900.0],["1977-03-09",1.0887,1.0944,1.0773,1.083,117800.0],["1977-03-10",1.083,1.0887,1.0716,1.083,51500.0],["1977-03-11",1.083,1.0944,1.083,1.0887,34900.0],["1977-03-14",1.0887,1.0887,1.0773,1.0773,44900.0],["1977-03-15",1.0773,1.0887,1.0716,1.0773,197300.0],["1977-03-16",1.0773,1.0887,1.0716,1.0773,53300.0],["1977-03-17",1.0773,1.0944,1.0716,1.0887,38100.0],["1977-03-18",1.0887,1.0887,1.0773,1.0887,26200.0],["1977-03-21",1.0887,1.0944,1.083,1.0887,50100.0],["1977-03-22",1.0887,1.0887,1.0545,1.0659,83800.0],["1977-03-23",1.0659,1.0773,1.0602,1.0602,38400.0],["1977-03-24",1.0602,1.0716,1.0602,1.0716,41600.0],["1977-03-25",1.0716,1.083,1.0716,1.0773,38800.0],["1977-03-28",1.0773,1.083,1.0716,1.083,47900.0],["1977-03-29",1.083,1.0944,1.0773,1.0887,34200.0],["1977-03-30",1.0887,1.0944,1.083,1.0944,29500.0],["1977-03-31",1.0944,1.0944,1.083,1.0887,35300.0],["1977-04-01",1.0887,1.1001,1.0887,1.0944,42600.0],["1977-04-04",1.0944,1.1001,1.0887,1.0944,51000.0],["1977-04-05",1.0944,1.1001,1.0773,1.0944,82400.0],["1977-04-06",1.0944,1.1001,1.0887,1.0944,60600.0],["1977-04-07",1.0944,1.0944,1.0887,1.0887,32100.0],["1977-04-11",1.0887,1.1001,1.0887,1.1001,87500.0],["1977-04-12",1.1001,1.1172,1.1001,1.1172,44700.0],["1977-04-13",1.1172,1.1172,1.1001,1.1172,42800.0],["1977-04-14",1.1172,1.1286,1.1115,1.1172,58700.0],["1977-04-15",1.1172,1.1343,1.1172,1.1286,40600.0],["1977-04-18",1.1286,1.1343,1.1172,1.1286,38000.0],["1977-04-19",1.1286,1.1286,1.1172,1.1229,44900.0],["1977-04-20",1.1229,1.1685,1.1172,1.1343,36200.0],["1977-04-21",1.1343,1.1457,1.1286,1.1286,52200.0],["1977-04-22",1.1286,1.14,1.1286,1.1343,35400.0],["1977-04-25",1.1343,1.1343,1.1172,1.1286,45200.0],["1977-04-26",1.1286,1.1286,1.1172,1.1172,40900.0],["1977-04-27",1.1172,1.1286,1.1172,1.1172,29200.0],["1977-04-28",1.1172,1.1286,1.1115,1.1229,47300.0],["1977-04-29",1.1229,1.1343,1.1229,1.1343,39300.0],["1977-05-02",1.1343,1.14,1.1286,1.14,33500.0],["1977-05-03",1.14,1.1457,1.1343,1.14,71300.0],["1977-05-04",1.1523,1.1523,1.1407,1.1407,53400.0],["1977-05-05",1.1407,1.1465,1.1349,1.1407,45500.0],["1977-05-06",1.1407,1.1465,1.1407,1.1407,135300.0],["1977-05-09",1.1407,1.1465,1.1232,1.1291,57300.0],["1977-05-10",1.1291,1.1291,1.1174,1.1232,108000.0],["1977-05-11",1.1232,1.1232,1.1058,1.1174,35100.0],["1977-05-12",1.1174,1.1174,1.1058,1.1058,82900.0],["1977-05-13",1.1058,1.1174,1.1,1.1116,35800.0],["1977-05-16",1.1116,1.1174,1.1058,1.1116,61500.0],["1977-05-17",1.1116,1.1174,1.1116,1.1174,39600.0],["1977-05-18",1.1174,1.1174,1.1058,1.1174,74800.0],["1977-05-19",1.1174,1.1291,1.1174,1.1291,40300.0],["1977-05-20",1.1291,1.1291,1.1174,1.1291,24200.0],["1977-05-23",1.1291,1.1291,1.1174,1.1174,41100.0],["1977-05-24",1.1174,1.1232,1.1,1.1174,45400.0],["1977-05-25",1.1174,1.1174,1.1,1.1,43300.0],["1977-05-26",1.1,1.1058,1.0941,1.0941,46900.0],["1977-05-27",1.0941,1.1058,1.0883,1.1,31200.0],["1977-05-31",1.1,1.1058,1.1,1.1,23400.0],["1977-06-01",1.1,1.1,1.0767,1.0825,94900.0],["1977-06-02",1.0825,1.0883,1.0709,1.0883,82200.0],["1977-06-03",1.0883,1.0941,1.0767,1.0941,60900.0],["1977-06-06",1.0941,1.0941,1.0767,1.0883,65500.0],["1977-06-07",1.0883,1.0883,1.0709,1.0883,88000.0],["1977-06-08",1.0883,1.0883,1.0825,1.0883,111600.0],["1977-06-09",1.0883,1.0883,1.0767,1.0825,105000.0],["1977-06-10",1.0825,1.0825,1.0709,1.0767,75000.0],["1977-06-13",1.0767,1.0825,1.0709,1.0767,108100.0],["1977-06-14",1.0767,1.0941,1.0767,1.0883,210100.0],["1977-06-15",1.0883,1.1,1.0883,1.0941,160300.0],["1977-06-16",1.0941,1.1058,1.0825,1.1,78000.0],["1977-06-17",1.1,1.1116,1.1,1.1116,169400.0],["1977-06-20",1.1116,1.1174,1.0941,1.1116,86900.0],["1977-06-21",1.1116,1.1116,1.1,1.1116,82300.0],["1977-06-22",1.1116,1.1232,1.1058,1.1232,158100.0],["1977-06-23",1.1232,1.1291,1.1174,1.1291,96400.0],["1977-06-24",1.1291,1.1291,1.1232,1.1232,70800.0],["1977-06-27",1.1232,1.1349,1.1116,1.1349,87600.0],["1977-06-28",1.1349,1.1349,1.1116,1.1174,230700.0],["1977-06-29",1.1174,1.1232,1.1116,1.1232,109200.0],["1977-06-30",1.1232,1.1232,1.1174,1.1232,103500.0],["1977-07-01",1.1232,1.1291,1.1174,1.1291,79500.0],["1977-07-05",1.1291,1.1349,1.1232,1.1349,78000.0],["1977-07-06",1.1349,1.1407,1.1291,1.1407,93100.0],["1977-07-07",1.1407,1.1465,1.1291,1.1407,64100.0],["1977-07-08",1.1407,1.1523,1.1349,1.1523,97200.0],["1977-07-11",1.1523,1.164,1.1465,1.1523,77600.0],["1977-07-12",1.1523,1.164,1.1465,1.1582,98900.0],["1977-07-13",1.1582,1.1698,1.1523,1.164,132100.0],["1977-07-15",1.164,1.1873,1.164,1.1756,143500.0],["1977-07-18",1.1756,1.1873,1.1698,1.1814,123000.0],["1977-07-19",1.1814,1.1873,1.1756,1.1873,179900.0],["1977-07-20",1.1873,1.1931,1.1814,1.1873,210400.0],["1977-07-21",1.1873,1.1931,1.1756,1.1873,194900.0],["1977-07-22",1.1873,1.1873,1.164,1.1756,112700.0],["1977-07-25",1.1756,1.1814,1.1698,1.1756,116700.0],["1977-07-26",1.1756,1.1873,1.1756,1.1814,130800.0],["1977-07-27",1.1814,1.1814,1.164,1.1756,58400.0],["1977-07-28",1.1756,1.1814,1.1698,1.1756,119300.0],["1977-07-29",1.1756,1.1814,1.1698,1.1814,99600.0],["1977-08-01",1.1814,1.1814,1.1756,1.1814,52900.0],["1977-08-02",1.1814,1.1873,1.1756,1.1814,61100.0],["1977-08-03",1.1814,1.1873,1.1698,1.1814,76200.0],["1977-08-04",1.1762,1.1762,1.1643,1.1643,73700.0],["1977-08-05",1.1643,1.1762,1.1584,1.1703,110700.0],["1977-08-08",1.1703,1.1821,1.1643,1.1703,40100.0],["1977-08-09",1.1703,1.1762,1.1584,1.1703,53700.0],["1977-08-10",1.1703,1.1821,1.1643,1.1821,45000.0],["1977-08-11",1.1821,1.1881,1.1703,1.1762,35200.0],["1977-08-12",1.1762,1.1762,1.1643,1.1762,36600.0],["1977-08-15",1.1762,1.1762,1.1703,1.1703,31200.0],["1977-08-16",1.1703,1.1762,1.1643,1.1643,141100.0],["1977-08-17",1.1643,1.1762,1.1524,1.1524,89400.0],["1977-08-18",1.1524,1.1703,1.1524,1.1524,26600.0],["1977-08-19",1.1524,1.1584,1.1406,1.1406,55400.0],["1977-08-22",1.1406,1.1465,1.1287,1.1287,55700.0],["1977-08-23",1.1287,1.1406,1.1287,1.1406,44300.0],["1977-08-24",1.1406,1.1465,1.1346,1.1406,38800.0],["1977-08-25",1.1406,1.1465,1.1346,1.1346,41600.0],["1977-08-26",1.1346,1.1406,1.1346,1.1406,45600.0],["1977-08-29",1.1465,1.1643,1.1465,1.1643,37700.0],["1977-08-30",1.1643,1.1643,1.1406,1.1643,38600.0],["1977-08-31",1.1584,1.1584,1.1465,1.1465,45900.0],["1977-09-01",1.1465,1.1584,1.1465,1.1584,24800.0],["1977-09-02",1.1584,1.1643,1.1524,1.1643,33100.0],["1977-09-06",1.1643,1.1703,1.1584,1.1703,34500.0],["1977-09-07",1.1703,1.1821,1.1643,1.1821,38900.0],["1977-09-08",1.1821,1.1821,1.1762,1.1821,36600.0],["1977-09-09",1.1762,1.1762,1.1524,1.1584,56300.0],["1977-09-12",1.1584,1.1584,1.1465,1.1584,48900.0],["1977-09-13",1.1584,1.1643,1.1524,1.1584,28800.0],["1977-09-14",1.1584,1.1643,1.1584,1.1584,28500.0],["1977-09-15",1.1584,1.1643,1.1524,1.1643,53100.0],["1977-09-16",1.1643,1.1643,1.1524,1.1643,31800.0],["1977-09-19",1.1643,1.1643,1.1584,1.1584,25300.0],["1977-09-20",1.1584,1.1703,1.1524,1.1643,43100.0],["1977-09-21",1.1643,1.1703,1.1406,1.1584,55000.0],["1977-09-22",1.1584,1.1584,1.1406,1.1465,93500.0],["1977-09-23",1.1465,1.1584,1.1406,1.1584,38200.0],["1977-09-26",1.1584,1.1643,1.1465,1.1524,26500.0],["1977-09-27",1.1524,1.1584,1.1465,1.1524,27200.0],["1977-09-28",1.1524,1.1584,1.1465,1.1524,27700.0],["1977-09-29",1.1524,1.1584,1.1465,1.1524,44400.0],["1977-09-30",1.1524,1.1584,1.1049,1.1584,49400.0],["1977-10-03",1.1584,1.1584,1.1465,1.1524,43200.0],["1977-10-04",1.1524,1.1643,1.1524,1.1524,44200.0],["1977-10-05",1.1524,1.1584,1.1524,1.1524,36600.0],["1977-10-06",1.1524,1.1643,1.1524,1.1643,29000.0],["1977-10-07",1.1643,1.1643,1.1584,1.1643,29100.0],["1977-10-10",1.1643,1.1703,1.1643,1.1643,51400.0],["1977-10-11",1.1643,1.1703,1.1584,1.1643,35800.0],["1977-10-12",1.1643,1.1703,1.1584,1.1584,116700.0],["1977-10-13",1.1584,1.1643,1.1465,1.1524,47800.0],["1977-10-14",1.1524,1.1524,1.1406,1.1524,47800.0],["1977-10-17",1.1524,1.1643,1.1406,1.1465,76000.0],["1977-10-18",1.1465,1.1524,1.1406,1.1406,37900.0],["1977-10-19",1.1406,1.1524,1.1406,1.1465,32700.0],["1977-10-20",1.1465,1.1524,1.1406,1.1465,31000.0],["1977-10-21",1.1465,1.1465,1.1287,1.1287,74000.0],["1977-10-24",1.1287,1.1406,1.1287,1.1287,42900.0],["1977-10-25",1.1287,1.1465,1.1227,1.1406,66300.0],["1977-10-26",1.1406,1.1406,1.1287,1.1406,61700.0],["1977-10-27",1.1406,1.1584,1.1406,1.1524,51300.0],["1977-10-28",1.1524,1.1703,1.1346,1.1703,35100.0],["1977-10-31",1.1703,1.1821,1.1643,1.1643,36000.0],["1977-11-01",1.1643,1.1703,1.1584,1.1584,56300.0],["1977-11-02",1.1584,1.1703,1.1465,1.1584,59000.0],["1977-11-03",1.1538,1.1538,1.1416,1.1538,72800.0],["1977-11-04",1.1538,1.172,1.1477,1.1659,46700.0],["1977-11-07",1.1659,1.172,1.1538,1.1659,34200.0],["1977-11-08",1.1659,1.172,1.1598,1.1659,28400.0],["1977-11-09",1.1659,1.172,1.1659,1.172,33600.0],["1977-11-10",1.172,1.1781,1.1659,1.172,181600.0],["1977-11-11",1.1781,1.2266,1.1781,1.1902,70400.0],["1977-11-14",1.1902,1.1963,1.1841,1.1841,71600.0],["1977-11-15",1.1841,1.1902,1.1841,1.1902,34400.0],["1977-11-16",1.1902,1.1902,1.1781,1.1841,28100.0],["1977-11-17",1.1841,1.1902,1.1781,1.1841,28800.0],["1977-11-18",1.1841,1.2023,1.1781,1.1902,32100.0],["1977-11-21",1.1902,1.1902,1.1781,1.1841,20900.0],["1977-11-22",1.1841,1.1963,1.1781,1.1963,39700.0],["1977-11-23",1.1963,1.1963,1.1841,1.1902,26700.0],["1977-11-25",1.1902,1.2023,1.1841,1.1902,21000.0],["1977-11-28",1.1902,1.1963,1.1781,1.1841,49100.0],["1977-11-29",1.1841,1.1963,1.1781,1.1902,37600.0],["1977-11-30",1.1902,1.1963,1.1781,1.1902,45100.0],["1977-12-01",1.1902,1.1963,1.1841,1.1902,45000.0],["1977-12-02",1.1902,1.1963,1.1781,1.1963,32300.0],["1977-12-05",1.1963,1.1963,1.1781,1.1841,44900.0],["1977-12-06",1.1841,1.1963,1.1841,1.1902,31200.0],["1977-12-07",1.1902,1.1902,1.1781,1.1781,42600.0],["1977-12-08",1.1781,1.1902,1.1781,1.1902,36600.0],["1977-12-09",1.1841,1.1841,1.172,1.172,51300.0],["1977-12-12",1.1781,1.1902,1.1781,1.1841,45200.0],["1977-12-13",1.1841,1.1841,1.1781,1.1841,42200.0],["1977-12-14",1.1841,1.1902,1.1781,1.1902,29100.0],["1977-12-15",1.1902,1.1963,1.1781,1.1902,32600.0],["1977-12-16",1.1902,1.1902,1.1841,1.1902,36900.0],["1977-12-19",1.1902,1.1963,1.1841,1.1841,51600.0],["1977-12-20",1.1841,1.1841,1.1659,1.1781,180300.0],["1977-12-21",1.1781,1.1781,1.172,1.172,70300.0],["1977-12-22",1.172,1.1841,1.1659,1.1659,67600.0],["1977-12-23",1.172,1.1781,1.172,1.172,27500.0],["1977-12-27",1.172,1.1781,1.172,1.172,24000.0],["1977-12-28",1.172,1.1902,1.172,1.1902,26400.0],["1977-12-29",1.1902,1.2023,1.1781,1.1902,30600.0],["1977-12-30",1.1902,1.2023,1.1781,1.1841,23800.0],["1978-01-03",1.1841,1.1902,1.1841,1.1841,37900.0],["1978-01-04",1.1841,1.1902,1.172,1.1841,46200.0],["1978-01-05",1.1841,1.1902,1.1781,1.1902,28900.0],["1978-01-06",1.1902,1.1902,1.1781,1.1841,37600.0],["1978-01-09",1.1841,1.1902,1.1659,1.1659,55300.0],["1978-01-10",1.1659,1.1781,1.1659,1.1781,60300.0],["1978-01-11",1.1781,1.1781,1.1659,1.1659,35000.0],["1978-01-12",1.1659,1.1781,1.1477,1.1598,64400.0],["1978-01-13",1.1598,1.1781,1.1598,1.1598,37700.0],["1978-01-16",1.1598,1.1659,1.1538,1.1538,36200.0],["1978-01-17",1.1538,1.1659,1.1538,1.1538,35900.0],["1978-01-18",1.1538,1.1598,1.1234,1.1538,49200.0],["1978-01-19",1.1538,1.1598,1.1477,1.1538,31000.0],["1978-01-20",1.1538,1.1598,1.1477,1.1598,28800.0],["1978-01-23",1.1598,1.1598,1.1477,1.1538,30300.0],["1978-01-24",1.1538,1.1598,1.1477,1.1598,56700.0],["1978-01-25",1.1598,1.1598,1.1477,1.1598,31100.0],["1978-01-26",1.1598,1.1659,1.1538,1.1538,21600.0],["1978-01-27",1.1538,1.1659,1.1538,1.1538,16600.0],["1978-01-30",1.1538,1.1659,1.1538,1.1598,29800.0],["1978-01-31",1.1598,1.1598,1.1538,1.1598,40000.0],["1978-02-01",1.1598,1.1598,1.1477,1.1538,37200.0],["1978-02-02",1.1538,1.1659,1.1538,1.1598,40800.0],["1978-02-03",1.1598,1.172,1.1598,1.1659,47400.0],["1978-02-06",1.1674,1.1674,1.155,1.1674,32600.0],["1978-02-07",1.1674,1.1736,1.155,1.1674,48900.0],["1978-02-08",1.1674,1.1798,1.1674,1.1798,27000.0],["1978-02-09",1.1798,1.1798,1.1612,1.1674,27600.0],["1978-02-10",1.1674,1.1798,1.1674,1.1736,65100.0],["1978-02-13",1.1736,1.1736,1.1612,1.1674,51800.0],["1978-02-14",1.1674,1.1736,1.155,1.1736,33000.0],["1978-02-15",1.1736,1.1736,1.1612,1.1674,56100.0],["1978-02-16",1.1674,1.1674,1.155,1.1674,46500.0],["1978-02-17",1.1674,1.1674,1.1488,1.1488,143400.0],["1978-02-21",1.1488,1.155,1.1426,1.1426,70000.0],["1978-02-22",1.1426,1.155,1.1426,1.1426,58300.0],["1978-02-23",1.1426,1.1488,1.1426,1.1488,39300.0],["1978-02-24",1.1488,1.1488,1.1426,1.1488,64100.0],["1978-02-27",1.1488,1.155,1.1426,1.1488,47300.0],["1978-02-28",1.1488,1.1488,1.1364,1.1426,48500.0],["1978-03-01",1.1426,1.1426,1.1301,1.1364,58700.0],["1978-03-02",1.1364,1.1426,1.0991,1.1364,46200.0],["1978-03-03",1.1364,1.1364,1.1239,1.1239,40600.0],["1978-03-06",1.1239,1.1301,1.1177,1.1239,38900.0],["1978-03-07",1.1239,1.1364,1.1239,1.1364,40600.0],["1978-03-08",1.1364,1.1426,1.1364,1.1426,42600.0],["1978-03-09",1.1426,1.1426,1.1364,1.1364,40500.0],["1978-03-10",1.1364,1.1426,1.1301,1.1426,48900.0],["1978-03-13",1.1426,1.1488,1.1364,1.1488,41700.0],["1978-03-14",1.1488,1.155,1.1426,1.155,39600.0],["1978-03-15",1.155,1.155,1.1426,1.155,37700.0],["1978-03-16",1.155,1.1612,1.1488,1.1612,37600.0],["1978-03-17",1.1612,1.1674,1.155,1.1674,31600.0],["1978-03-20",1.1674,1.1674,1.155,1.1674,37200.0],["1978-03-21",1.1674,1.1674,1.1488,1.1488,35200.0],["1978-03-22",1.1488,1.155,1.1426,1.1488,47000.0],["1978-03-23",1.1488,1.155,1.1426,1.1488,33900.0],["1978-03-27",1.1488,1.1612,1.1426,1.155,35000.0],["1978-03-28",1.155,1.1612,1.1488,1.1612,43200.0],["1978-03-29",1.1612,1.1674,1.1488,1.1612,42700.0],["1978-03-30",1.1612,1.1612,1.155,1.1612,39100.0],["1978-03-31",1.1612,1.1674,1.1488,1.1612,34700.0],["1978-04-03",1.1612,1.1612,1.1488,1.1612,49400.0],["1978-04-04",1.1612,1.1612,1.1426,1.1612,33000.0],["1978-04-05",1.1612,1.1674,1.155,1.1612,45800.0],["1978-04-06",1.1612,1.1674,1.155,1.155,89600.0],["1978-04-07",1.155,1.1674,1.155,1.1612,77000.0],["1978-04-10",1.1612,1.1736,1.155,1.1612,64500.0],["1978-04-11",1.1612,1.1736,1.1612,1.1736,33400.0],["1978-04-12",1.1736,1.1736,1.1612,1.1674,22300.0],["1978-04-13",1.1674,1.1736,1.1612,1.1674,42100.0],["1978-04-14",1.1736,1.1922,1.1736,1.186,44000.0],["1978-04-17",1.186,1.1922,1.1736,1.1922,59300.0],["1978-04-18",1.1798,1.1798,1.1674,1.1736,41000.0],["1978-04-19",1.1736,1.1736,1.1488,1.155,359500.0],["1978-04-20",1.155,1.1674,1.155,1.155,59300.0],["1978-04-21",1.155,1.186,1.1426,1.1612,54800.0],["1978-04-24",1.1612,1.1674,1.155,1.1674,46500.0],["1978-04-25",1.1674,1.1674,1.155,1.1612,74900.0],["1978-04-26",1.1612,1.1612,1.1426,1.1426,132400.0],["1978-04-27",1.1426,1.1674,1.1364,1.1426,83000.0],["1978-04-28",1.1426,1.1426,1.1364,1.1426,48900.0],["1978-05-01",1.1426,1.1612,1.1426,1.1612,63100.0],["1978-05-02",1.1612,1.1674,1.1488,1.1674,54700.0],["1978-05-03",1.1674,1.1798,1.1612,1.1612,52000.0],["1978-05-04",1.15,1.15,1.1437,1.1437,107300.0],["1978-05-05",1.1437,1.1564,1.1373,1.1373,77700.0],["1978-05-08",1.1373,1.15,1.1246,1.1373,166000.0],["1978-05-09",1.1373,1.1373,1.131,1.1373,50900.0],["1978-05-10",1.1373,1.1373,1.131,1.1373,33700.0],["1978-05-11",1.1373,1.1373,1.1119,1.1246,145700.0],["1978-05-12",1.1119,1.1119,1.0928,1.1119,111600.0],["1978-05-15",1.1119,1.1119,1.0992,1.1119,128300.0],["1978-05-16",1.1119,1.1119,1.0992,1.1119,101600.0],["1978-05-17",1.1119,1.1119,1.0928,1.0928,106900.0],["1978-05-18",1.0928,1.1119,1.0865,1.0992,114200.0],["1978-05-19",1.0992,1.1119,1.0928,1.1055,61800.0],["1978-05-22",1.1055,1.1119,1.0992,1.1119,58900.0],["1978-05-23",1.1119,1.1119,1.1055,1.1119,66200.0],["1978-05-24",1.1119,1.1246,1.0992,1.1055,81900.0],["1978-05-25",1.1055,1.1119,1.0992,1.1119,64900.0],["1978-05-26",1.1119,1.1119,1.0992,1.1119,62300.0],["1978-05-30",1.1119,1.1119,1.0992,1.1119,39200.0],["1978-05-31",1.1119,1.1246,1.1055,1.1119,67600.0],["1978-06-01",1.1182,1.1373,1.1182,1.131,51500.0],["1978-06-02",1.1373,1.1627,1.1373,1.15,51100.0],["1978-06-05",1.15,1.1691,1.1437,1.15,45200.0],["1978-06-06",1.15,1.1754,1.15,1.1627,55800.0],["1978-06-07",1.1627,1.1627,1.15,1.1627,48300.0],["1978-06-08",1.1627,1.1627,1.1564,1.1564,37300.0],["1978-06-09",1.1564,1.1627,1.15,1.15,96100.0],["1978-06-12",1.15,1.1627,1.1437,1.15,37100.0],["1978-06-13",1.15,1.1564,1.1373,1.15,37700.0],["1978-06-14",1.15,1.1627,1.1373,1.1564,40000.0],["1978-06-15",1.1564,1.1627,1.1437,1.15,31600.0],["1978-06-16",1.15,1.1627,1.15,1.15,29400.0],["1978-06-19",1.15,1.1564,1.1437,1.1437,44500.0],["1978-06-20",1.1437,1.1564,1.1373,1.1437,40400.0],["1978-06-21",1.1437,1.15,1.1373,1.1437,65300.0],["1978-06-22",1.1437,1.1564,1.1437,1.1437,33200.0],["1978-06-23",1.15,1.1564,1.15,1.15,39700.0],["1978-06-26",1.15,1.1627,1.15,1.1564,41100.0],["1978-06-27",1.1564,1.1627,1.15,1.1627,52400.0],["1978-06-28",1.1627,1.1627,1.15,1.1627,64100.0],["1978-06-29",1.1627,1.1627,1.15,1.1627,32100.0],["1978-06-30",1.1627,1.1691,1.1564,1.1564,37000.0],["1978-07-03",1.1627,1.1754,1.1627,1.1754,35300.0],["1978-07-05",1.1754,1.1945,1.1754,1.1818,40400.0],["1978-07-06",1.1818,1.1881,1.1754,1.1881,35100.0],["1978-07-07",1.1881,1.1945,1.1691,1.1818,52300.0],["1978-07-10",1.1818,1.1881,1.1754,1.1881,43800.0],["1978-07-11",1.1881,1.2008,1.1818,1.1945,45500.0],["1978-07-12",1.1945,1.2263,1.1945,1.2135,38800.0],["1978-07-13",1.2135,1.2135,1.1945,1.2008,46000.0],["1978-07-14",1.2008,1.2135,1.2008,1.2072,32500.0],["1978-07-17",1.2072,1.2135,1.1945,1.2008,51400.0],["1978-07-18",1.2008,1.2072,1.1945,1.1945,36900.0],["1978-07-19",1.1945,1.2072,1.1945,1.2072,25600.0],["1978-07-20",1.2072,1.2135,1.1945,1.2008,44300.0],["1978-07-21",1.2008,1.2008,1.1818,1.1881,41600.0],["1978-07-24",1.1881,1.2072,1.1754,1.1945,39700.0],["1978-07-25",1.2008,1.2072,1.2008,1.2072,38300.0],["1978-07-26",1.2072,1.2263,1.2072,1.2199,82000.0],["1978-07-27",1.2199,1.2263,1.2072,1.2199,37000.0],["1978-07-28",1.2199,1.239,1.2135,1.2326,48600.0],["1978-07-31",1.2326,1.239,1.2199,1.2326,43500.0],["1978-08-01",1.2326,1.239,1.2199,1.2326,45900.0],["1978-08-02",1.2326,1.239,1.2199,1.2326,49500.0],["1978-08-03",1.2326,1.2453,1.2263,1.2453,105300.0],["1978-08-04",1.2534,1.2534,1.2274,1.2469,74500.0],["1978-08-07",1.2469,1.2469,1.2339,1.2404,56900.0],["1978-08-08",1.2404,1.2404,1.2274,1.2339,38200.0],["1978-08-09",1.2339,1.2404,1.2274,1.2274,34200.0],["1978-08-10",1.2274,1.2339,1.2144,1.2209,101300.0],["1978-08-11",1.2209,1.2339,1.2079,1.2079,32300.0],["1978-08-14",1.2079,1.2274,1.2079,1.2144,32100.0],["1978-08-15",1.2144,1.2209,1.2079,1.2079,33700.0],["1978-08-16",1.2079,1.2209,1.1949,1.2144,38500.0],["1978-08-17",1.2144,1.2339,1.2144,1.2274,41700.0],["1978-08-18",1.2209,1.2209,1.1949,1.2144,32600.0],["1978-08-21",1.2144,1.2209,1.2079,1.2144,44300.0],["1978-08-22",1.2144,1.2144,1.2014,1.2079,67400.0],["1978-08-23",1.2079,1.2729,1.2014,1.2079,34600.0],["1978-08-24",1.2079,1.2209,1.2014,1.2079,33600.0],["1978-08-25",1.2079,1.2144,1.2014,1.2144,30900.0],["1978-08-28",1.2144,1.2209,1.2079,1.2144,36400.0],["1978-08-29",1.2144,1.2209,1.2014,1.2014,84200.0],["1978-08-30",1.2014,1.2079,1.2014,1.2079,40400.0],["1978-08-31",1.2079,1.2209,1.2014,1.2209,31900.0],["1978-09-01",1.2209,1.2209,1.2079,1.2144,39800.0],["1978-09-05",1.2144,1.2339,1.2144,1.2209,42600.0],["1978-09-06",1.2209,1.2274,1.2144,1.2209,35200.0],["1978-09-07",1.2209,1.2274,1.2144,1.2144,51500.0],["1978-09-08",1.2144,1.2404,1.2144,1.2404,100300.0],["1978-09-11",1.2404,1.2404,1.2274,1.2339,45600.0],["1978-09-12",1.2339,1.2404,1.2209,1.2209,36500.0],["1978-09-13",1.2209,1.2404,1.2209,1.2274,30900.0],["1978-09-14",1.2274,1.2339,1.2079,1.2144,62600.0],["1978-09-15",1.2144,1.2209,1.2014,1.2079,29600.0],["1978-09-18",1.2079,1.2209,1.1949,1.2079,40600.0],["1978-09-19",1.2079,1.2144,1.1884,1.2079,71500.0],["1978-09-20",1.2079,1.2144,1.1884,1.1884,30700.0],["1978-09-21",1.1884,1.2079,1.1884,1.2014,41000.0],["1978-09-22",1.2014,1.2079,1.1884,1.1884,59300.0],["1978-09-25",1.1884,1.2014,1.1884,1.1949,24600.0],["1978-09-26",1.1949,1.2079,1.1884,1.2079,77200.0],["1978-09-27",1.2079,1.2079,1.1949,1.1949,52500.0],["1978-09-28",1.1949,1.2079,1.1884,1.1884,59400.0],["1978-09-29",1.1884,1.2014,1.1884,1.2014,65500.0],["1978-10-02",1.2014,1.2079,1.1949,1.1949,40400.0],["1978-10-03",1.1949,1.2079,1.1949,1.2079,60700.0],["1978-10-04",1.2014,1.2014,1.1949,1.2014,49400.0],["1978-10-05",1.2014,1.2079,1.1949,1.2014,44600.0],["1978-10-06",1.2014,1.2079,1.2014,1.2014,33100.0],["1978-10-09",1.2014,1.2209,1.2014,1.2209,28600.0],["1978-10-10",1.2209,1.2339,1.2144,1.2144,94200.0],["1978-10-11",1.2209,1.2339,1.2209,1.2339,25600.0],["1978-10-12",1.2339,1.2404,1.2274,1.2274,27200.0],["1978-10-13",1.2274,1.2404,1.2274,1.2339,34900.0],["1978-10-16",1.2339,1.2339,1.2209,1.2209,57500.0],["1978-10-17",1.2209,1.2274,1.2144,1.2144,31400.0],["1978-10-18",1.2144,1.2209,1.2014,1.2079,52000.0],["1978-10-19",1.2079,1.2144,1.1949,1.1949,39900.0],["1978-10-20",1.1949,1.2079,1.1949,1.1949,52200.0],["1978-10-23",1.1949,1.2079,1.1884,1.2014,78000.0],["1978-10-24",1.2014,1.2079,1.1884,1.1949,88600.0],["1978-10-25",1.1949,1.1949,1.1819,1.1949,59200.0],["1978-10-26",1.1949,1.2014,1.1884,1.2014,35600.0],["1978-10-27",1.1949,1.1949,1.1819,1.1819,25700.0],["1978-10-30",1.1819,1.1819,1.156,1.1689,82400.0],["1978-10-31",1.158,1.158,1.1248,1.1381,62600.0],["1978-11-01",1.1381,1.1647,1.1381,1.1514,69300.0],["1978-11-02",1.1514,1.1647,1.1447,1.1514,51800.0],["1978-11-03",1.1514,1.1514,1.1314,1.1314,43300.0],["1978-11-06",1.1314,1.1381,1.1248,1.1248,42300.0],["1978-11-07",1.1248,1.1248,1.1048,1.1114,76900.0],["1978-11-08",1.1114,1.1181,1.1048,1.1181,50600.0],["1978-11-09",1.1181,1.1314,1.1181,1.1248,254200.0],["1978-11-10",1.1314,1.1381,1.1314,1.1314,180900.0],["1978-11-13",1.1314,1.1447,1.1248,1.1381,78000.0],["1978-11-14",1.1381,1.1381,1.1314,1.1381,55400.0],["1978-11-15",1.1381,1.1647,1.1314,1.1381,63800.0],["1978-11-16",1.1381,1.1514,1.1314,1.1381,61000.0],["1978-11-17",1.1381,1.1514,1.1314,1.1447,184500.0],["1978-11-20",1.1447,1.1447,1.1314,1.1447,92700.0],["1978-11-21",1.1447,1.1647,1.1381,1.1514,51200.0],["1978-11-22",1.1514,1.1647,1.1514,1.1514,45800.0],["1978-11-24",1.1514,1.158,1.1514,1.1514,38200.0],["1978-11-27",1.1514,1.1713,1.1514,1.158,54400.0],["1978-11-28",1.158,1.1647,1.1514,1.1514,34800.0],["1978-11-29",1.1514,1.158,1.1447,1.1514,41500.0],["1978-11-30",1.1514,1.1647,1.1447,1.1647,40400.0],["1978-12-01",1.1647,1.178,1.158,1.178,40600.0],["1978-12-04",1.178,1.1847,1.1713,1.178,37400.0],["1978-12-05",1.178,1.178,1.1713,1.1713,39900.0],["1978-12-06",1.178,1.1913,1.178,1.178,37500.0],["1978-12-07",1.178,1.1847,1.1713,1.1713,48000.0],["1978-12-08",1.1713,1.198,1.1713,1.1847,47900.0],["1978-12-11",1.1847,1.1847,1.1713,1.1847,36500.0],["1978-12-12",1.1847,1.1847,1.1647,1.1647,173400.0],["1978-12-13",1.1647,1.1713,1.158,1.1647,62500.0],["1978-12-14",1.1647,1.1647,1.1514,1.158,80000.0],["1978-12-15",1.158,1.1647,1.1447,1.1447,41100.0],["1978-12-18",1.1447,1.1514,1.1381,1.1447,63600.0],["1978-12-19",1.1447,1.158,1.1314,1.1447,104300.0],["1978-12-20",1.1381,1.1381,1.1181,1.1248,262100.0],["1978-12-21",1.1248,1.1381,1.1181,1.1314,57600.0],["1978-12-22",1.1314,1.1381,1.1248,1.1314,37600.0],["1978-12-26",1.1314,1.1447,1.1248,1.1381,54200.0],["1978-12-27",1.1381,1.1381,1.1314,1.1314,54800.0],["1978-12-28",1.1314,1.1381,1.1248,1.1314,40000.0],["1978-12-29",1.1314,1.1381,1.1248,1.1248,70000.0],["1979-01-02",1.1248,1.158,1.1248,1.1381,35400.0],["1979-01-03",1.1447,1.158,1.1447,1.158,51400.0],["1979-01-04",1.158,1.1713,1.158,1.1713,53600.0],["1979-01-05",1.1713,1.178,1.1713,1.178,45700.0],["1979-01-08",1.178,1.1847,1.1647,1.1713,40900.0],["1979-01-09",1.1713,1.2312,1.1713,1.1713,36300.0],["1979-01-10",1.1713,1.1847,1.1713,1.178,46100.0],["1979-01-11",1.178,1.1847,1.1713,1.178,47200.0],["1979-01-12",1.178,1.198,1.178,1.1913,30000.0],["1979-01-15",1.1913,1.198,1.178,1.178,153100.0],["1979-01-16",1.178,1.1913,1.1713,1.1847,50300.0],["1979-01-17",1.1847,1.1913,1.1713,1.178,35100.0],["1979-01-18",1.178,1.1847,1.178,1.178,53400.0],["1979-01-19",1.178,1.1913,1.1713,1.1847,38100.0],["1979-01-22",1.1847,1.2046,1.178,1.1913,33000.0],["1979-01-23",1.1913,1.198,1.178,1.1913,41800.0],["1979-01-24",1.1913,1.2046,1.1913,1.1913,43600.0],["1979-01-25",1.1913,1.2046,1.1847,1.198,54000.0],["1979-01-26",1.198,1.2046,1.1913,1.198,44600.0],["1979-01-29",1.198,1.2512,1.1913,1.2179,62500.0],["1979-01-30",1.2179,1.2179,1.2113,1.2179,36000.0],["1979-01-31",1.2179,1.2179,1.198,1.2113,44300.0],["1979-02-01",1.2113,1.2246,1.198,1.2179,37200.0],["1979-02-02",1.2179,1.2246,1.2113,1.2179,59300.0],["1979-02-05",1.2136,1.2136,1.1863,1.1931,89900.0],["1979-02-06",1.1931,1.1999,1.1863,1.1931,58100.0],["1979-02-07",1.1931,1.1999,1.1863,1.1931,41300.0],["1979-02-08",1.1931,1.1999,1.1863,1.1931,35500.0],["1979-02-09",1.1931,1.1999,1.1863,1.1931,40100.0],["1979-02-12",1.1931,1.1931,1.1522,1.1931,81500.0],["1979-02-13",1.1931,1.2067,1.1863,1.1999,92800.0],["1979-02-14",1.1999,1.2408,1.1863,1.1931,59700.0],["1979-02-15",1.1931,1.1999,1.1863,1.1999,33700.0],["1979-02-16",1.1999,1.2477,1.1931,1.2067,46500.0],["1979-02-20",1.1999,1.1999,1.1931,1.1999,54600.0],["1979-02-21",1.1999,1.2067,1.1931,1.1931,42700.0],["1979-02-22",1.1931,1.1999,1.1863,1.1863,87100.0],["1979-02-23",1.1863,1.1931,1.1795,1.1863,83900.0],["1979-02-26",1.1863,1.1999,1.1795,1.1863,127900.0],["1979-02-27",1.1863,1.1931,1.1727,1.1727,94800.0],["1979-02-28",1.1727,1.1863,1.1727,1.1863,39400.0],["1979-03-01",1.1863,1.1931,1.1795,1.1931,39900.0],["1979-03-02",1.1931,1.1931,1.1795,1.1795,39700.0],["1979-03-05",1.1795,1.1931,1.1795,1.1863,35400.0],["1979-03-06",1.1863,1.1999,1.1795,1.1999,45100.0],["1979-03-07",1.1999,1.1999,1.1863,1.1863,30400.0],["1979-03-08",1.1863,1.1931,1.1795,1.1931,43600.0],["1979-03-09",1.1931,1.1931,1.1795,1.1931,37600.0],["1979-03-12",1.1931,1.1931,1.1795,1.1795,41300.0],["1979-03-13",1.1795,1.1931,1.1795,1.1863,40300.0],["1979-03-14",1.1863,1.1863,1.1795,1.1863,60000.0],["1979-03-15",1.1863,1.1931,1.1727,1.1795,36100.0],["1979-03-16",1.1795,1.1931,1.1795,1.1931,85200.0],["1979-03-19",1.1931,1.1931,1.1795,1.1863,59800.0],["1979-03-20",1.1863,1.1931,1.1795,1.1795,43900.0],["1979-03-21",1.1795,1.1931,1.1795,1.1931,34700.0],["1979-03-22",1.1931,1.1999,1.1863,1.1931,35600.0],["1979-03-23",1.1931,1.1931,1.1727,1.1863,36300.0],["1979-03-26",1.1863,1.1931,1.1795,1.1795,50600.0],["1979-03-27",1.1795,1.1863,1.1658,1.1863,53300.0],["1979-03-28",1.1863,1.1931,1.1727,1.1795,97500.0],["1979-03-29",1.1795,1.1863,1.1727,1.1863,34400.0],["1979-03-30",1.1863,1.1863,1.1727,1.1863,183600.0],["1979-04-02",1.1863,1.1863,1.1727,1.1795,84800.0],["1979-04-03",1.1795,1.1999,1.1795,1.1931,64400.0],["1979-04-04",1.1931,1.2067,1.1863,1.1931,79700.0],["1979-04-05",1.1931,1.1999,1.1863,1.1931,41000.0],["1979-04-06",1.1931,1.1999,1.1863,1.1931,43800.0],["1979-04-09",1.1931,1.1999,1.1863,1.1863,52300.0],["1979-04-10",1.1863,1.2067,1.1863,1.1999,40000.0],["1979-04-11",1.1999,1.1999,1.1795,1.1863,65100.0],["1979-04-12",1.1863,1.1999,1.1863,1.1999,40600.0],["1979-04-16",1.1999,1.1999,1.1863,1.1863,34100.0],["1979-04-17",1.1863,1.1931,1.1795,1.1931,60700.0],["1979-04-18",1.1931,1.1999,1.1863,1.1999,41900.0],["1979-04-19",1.1999,1.2067,1.1931,1.1999,51500.0],["1979-04-20",1.1999,1.1999,1.1863,1.1931,52500.0],["1979-04-23",1.1931,1.1999,1.1863,1.1863,35400.0],["1979-04-24",1.1863,1.1931,1.1863,1.1863,59200.0],["1979-04-25",1.1863,1.1931,1.1727,1.1727,131000.0],["1979-04-26",1.1727,1.1795,1.1727,1.1727,62400.0],["1979-04-27",1.1727,1.1795,1.1658,1.1727,45600.0],["1979-04-30",1.1727,1.1863,1.1249,1.1795,43600.0],["1979-05-01",1.1795,1.1863,1.1658,1.1658,73300.0],["1979-05-02",1.1658,1.1727,1.1454,1.159,79100.0],["1979-05-03",1.159,1.1727,1.1522,1.1727,83600.0],["1979-05-04",1.1752,1.1752,1.1402,1.1472,179500.0],["1979-05-07",1.1402,1.1402,1.1122,1.1262,162300.0],["1979-05-08",1.1262,1.1262,1.1122,1.1122,114900.0],["1979-05-09",1.1122,1.1262,1.1122,1.1262,68700.0],["1979-05-10",1.1262,1.1402,1.1262,1.1332,35800.0],["1979-05-11",1.1332,1.1402,1.1262,1.1332,36800.0],["1979-05-14",1.1332,1.1332,1.1122,1.1192,49400.0],["1979-05-15",1.1192,1.1192,1.1122,1.1122,53000.0],["1979-05-16",1.1122,1.1262,1.1122,1.1262,42100.0],["1979-05-17",1.1262,1.1332,1.1192,1.1332,52200.0],["1979-05-18",1.1332,1.1612,1.1332,1.1542,58800.0],["1979-05-21",1.1542,1.1542,1.1332,1.1332,44700.0],["1979-05-22",1.1332,1.1332,1.1122,1.1192,45100.0],["1979-05-23",1.1192,1.1402,1.1192,1.1192,50400.0],["1979-05-24",1.1192,1.1402,1.1192,1.1402,51000.0],["1979-05-25",1.1402,1.1402,1.1332,1.1332,34200.0],["1979-05-29",1.1332,1.1402,1.1262,1.1262,51100.0],["1979-05-30",1.1332,1.1402,1.1332,1.1402,37300.0],["1979-05-31",1.1402,1.1402,1.1332,1.1402,41000.0],["1979-06-01",1.1402,1.1472,1.1332,1.1402,33500.0],["1979-06-04",1.1402,1.1472,1.1332,1.1402,33800.0],["1979-06-05",1.1402,1.1542,1.1402,1.1472,44700.0],["1979-06-06",1.1472,1.1752,1.1472,1.1752,39600.0],["1979-06-07",1.1752,1.1962,1.1752,1.1962,112100.0],["1979-06-08",1.1962,1.2032,1.1892,1.1962,53900.0],["1979-06-11",1.1962,1.2171,1.1892,1.2171,52800.0],["1979-06-12",1.2171,1.2241,1.2032,1.2171,71700.0],["1979-06-13",1.2171,1.2241,1.2102,1.2102,48800.0],["1979-06-14",1.2032,1.2032,1.1822,1.1892,64000.0],["1979-06-15",1.1892,1.1962,1.1752,1.1892,43200.0],["1979-06-18",1.1892,1.1962,1.1822,1.1892,37400.0],["1979-06-19",1.1892,1.1962,1.1822,1.1892,40300.0],["1979-06-20",1.1892,1.1962,1.1752,1.1962,38200.0],["1979-06-21",1.1962,1.2032,1.1892,1.2032,64000.0],["1979-06-22",1.2032,1.2102,1.1962,1.2102,37800.0],["1979-06-25",1.2102,1.2102,1.1892,1.1962,78300.0],["1979-06-26",1.1962,1.2032,1.1822,1.1892,36200.0],["1979-06-27",1.1892,1.2032,1.1892,1.1962,31500.0],["1979-06-28",1.1962,1.2171,1.1892,1.2032,31300.0],["1979-06-29",1.2032,1.2032,1.1892,1.1892,39800.0],["1979-07-02",1.1892,1.1962,1.1892,1.1962,38600.0],["1979-07-03",1.1962,1.1962,1.1892,1.1962,41700.0],["1979-07-05",1.1962,1.1962,1.1822,1.1962,42000.0],["1979-07-06",1.1962,1.2171,1.1962,1.2102,49200.0],["1979-07-09",1.2102,1.2381,1.2102,1.2311,60800.0],["1979-07-10",1.2311,1.2451,1.2241,1.2381,46500.0],["1979-07-11",1.2381,1.2451,1.1822,1.2381,40100.0],["1979-07-12",1.2381,1.2381,1.2311,1.2381,36800.0],["1979-07-13",1.2381,1.2381,1.2241,1.2381,35700.0],["1979-07-16",1.2381,1.2381,1.2311,1.2311,34400.0],["1979-07-17",1.2311,1.2381,1.2241,1.2311,181700.0],["1979-07-18",1.2311,1.2311,1.2241,1.2311,60700.0],["1979-07-19",1.2311,1.2311,1.2171,1.2241,37600.0],["1979-07-20",1.2241,1.2311,1.2171,1.2171,27800.0],["1979-07-23",1.2171,1.2171,1.2032,1.2032,39600.0],["1979-07-24",1.2032,1.2171,1.1962,1.2102,97000.0],["1979-07-25",1.2102,1.2241,1.2032,1.2102,41600.0],["1979-07-26",1.2102,1.2241,1.2032,1.2171,40500.0],["1979-07-27",1.2171,1.2171,1.2032,1.2102,31000.0],["1979-07-30",1.2102,1.2171,1.1962,1.2171,34100.0],["1979-07-31",1.2171,1.2241,1.2102,1.2102,112900.0],["1979-08-01",1.2102,1.2241,1.2032,1.2102,38100.0],["1979-08-02",1.2102,1.2241,1.2102,1.2241,34300.0],["1979-08-03",1.2241,1.2241,1.2102,1.2241,57800.0],["1979-08-06",1.2196,1.2196,1.2052,1.2052,256800.0],["1979-08-07",1.2052,1.2124,1.2052,1.2052,82000.0],["1979-08-08",1.2052,1.2124,1.1909,1.2052,46900.0],["1979-08-09",1.2052,1.2052,1.1909,1.2052,38600.0],["1979-08-10",1.2052,1.2052,1.1837,1.1909,54100.0],["1979-08-13",1.1909,1.198,1.1837,1.1909,59500.0],["1979-08-14",1.1909,1.2052,1.1837,1.1909,61300.0],["1979-08-15",1.1909,1.198,1.1837,1.1837,47200.0],["1979-08-16",1.1837,1.1909,1.1765,1.1765,61700.0],["1979-08-17",1.1765,1.1909,1.1765,1.1765,43700.0],["1979-08-20",1.1765,1.1837,1.1693,1.1765,90000.0],["1979-08-21",1.1765,1.1909,1.1765,1.1837,50300.0],["1979-08-22",1.1837,1.1909,1.1765,1.1837,32700.0],["1979-08-23",1.1837,1.198,1.1765,1.1765,33900.0],["1979-08-24",1.1765,1.1909,1.1693,1.1837,54200.0],["1979-08-27",1.1837,1.198,1.1837,1.1837,53600.0],["1979-08-28",1.1837,1.198,1.1765,1.1765,38300.0],["1979-08-29",1.1765,1.1837,1.1693,1.1693,39900.0],["1979-08-30",1.1693,1.1909,1.1693,1.1765,31700.0],["1979-08-31",1.1765,1.1837,1.1693,1.1765,30400.0],["1979-09-04",1.1765,1.1765,1.1622,1.1622,97000.0],["1979-09-05",1.1622,1.1693,1.155,1.155,77500.0],["1979-09-06",1.155,1.1693,1.1048,1.1622,37800.0],["1979-09-07",1.155,1.155,1.1406,1.1478,109200.0],["1979-09-10",1.1406,1.1406,1.1048,1.1335,80100.0],["1979-09-11",1.1335,1.1478,1.1263,1.1406,210600.0],["1979-09-12",1.1406,1.1478,1.1263,1.1406,75200.0],["1979-09-13",1.1335,1.1335,1.1263,1.1335,81500.0],["1979-09-14",1.1335,1.1335,1.1191,1.1191,81500.0],["1979-09-17",1.1191,1.1335,1.1191,1.1263,110000.0],["1979-09-18",1.1263,1.1263,1.1119,1.1191,172300.0],["1979-09-19",1.1191,1.1263,1.1048,1.1119,89900.0],["1979-09-20",1.1119,1.1119,1.1048,1.1119,204300.0],["1979-09-21",1.1119,1.1119,1.1048,1.1048,222000.0],["1979-09-24",1.1048,1.1119,1.0976,1.1048,167900.0],["1979-09-25",1.1048,1.1048,1.0976,1.0976,228300.0],["1979-09-26",1.0976,1.1119,1.0976,1.1048,99500.0],["1979-09-27",1.1048,1.1191,1.1048,1.1048,124100.0],["1979-09-28",1.1048,1.1119,1.0976,1.0976,94100.0],["1979-10-01",1.0976,1.1066,1.0904,1.0976,86300.0],["1979-10-02",1.0976,1.1048,1.0904,1.0976,130100.0],["1979-10-03",1.0976,1.1048,1.0976,1.1048,131600.0],["1979-10-04",1.1048,1.1191,1.0976,1.1119,75700.0],["1979-10-05",1.1119,1.1119,1.1048,1.1119,284600.0],["1979-10-08",1.1119,1.1119,1.0904,1.0904,189200.0],["1979-10-09",1.0904,1.0904,1.0761,1.0761,234000.0],["1979-10-10",1.0761,1.0761,1.0617,1.0689,140300.0],["1979-10-11",1.0689,1.0832,1.0617,1.0689,118600.0],["1979-10-12",1.0689,1.0832,1.0689,1.0832,90600.0],["1979-10-15",1.0832,1.0832,1.0474,1.0832,53000.0],["1979-10-16",1.0832,1.0904,1.0689,1.0761,55500.0],["1979-10-17",1.0761,1.1335,1.0761,1.0976,107000.0],["1979-10-18",1.0976,1.0976,1.0904,1.0904,58800.0],["1979-10-19",1.0904,1.0976,1.0761,1.0832,75800.0],["1979-10-22",1.0761,1.0761,1.0402,1.0617,137300.0],["1979-10-23",1.0617,1.0689,1.0474,1.0617,90300.0],["1979-10-24",1.0546,1.0546,1.033,1.0546,72300.0],["1979-10-25",1.0546,1.0617,1.0474,1.0617,74400.0],["1979-10-26",1.0617,1.0617,1.0546,1.0617,86300.0],["1979-10-29",1.0617,1.0761,1.0617,1.0761,83300.0],["1979-10-30",1.0761,1.0904,1.0689,1.0904,114200.0],["1979-10-31",1.0904,1.0904,1.0761,1.0832,108100.0],["1979-11-01",1.0832,1.0904,1.0761,1.0832,181400.0],["1979-11-02",1.0865,1.0865,1.0717,1.0865,229400.0],["1979-11-05",1.0865,1.0865,1.0643,1.0717,93800.0],["1979-11-06",1.0717,1.0791,1.0643,1.0717,67600.0],["1979-11-07",1.0717,1.0717,1.0495,1.0643,235600.0],["1979-11-08",1.0643,1.0643,1.0422,1.0495,112700.0],["1979-11-09",1.0495,1.0569,1.0495,1.0569,140200.0],["1979-11-12",1.0569,1.0717,1.0569,1.0717,82400.0],["1979-11-13",1.0717,1.0717,1.0569,1.0643,76800.0],["1979-11-14",1.0643,1.0717,1.0569,1.0643,79600.0],["1979-11-15",1.0643,1.0717,1.0569,1.0643,69300.0],["1979-11-16",1.0643,1.0717,1.0569,1.0643,56000.0],["1979-11-19",1.0643,1.0643,1.0422,1.0495,239800.0],["1979-11-20",1.0495,1.0569,1.0422,1.0495,133300.0],["1979-11-21",1.0422,1.0422,1.0348,1.0422,97000.0],["1979-11-23",1.0422,1.0495,1.0348,1.0495,64600.0],["1979-11-26",1.0495,1.1235,1.0495,1.0865,196700.0],["1979-11-27",1.0865,1.1308,1.0865,1.1235,273600.0],["1979-11-28",1.1235,1.1382,1.1161,1.1308,100900.0],["1979-11-29",1.1308,1.1382,1.1087,1.1161,88100.0],["1979-11-30",1.1161,1.1235,1.1087,1.1161,56300.0],["1979-12-03",1.1161,1.1161,1.1013,1.1161,83300.0],["1979-12-04",1.1161,1.1161,1.1013,1.1161,58800.0],["1979-12-05",1.1161,1.1235,1.1013,1.1087,63200.0],["1979-12-06",1.1087,1.1235,1.1087,1.1161,47900.0],["1979-12-07",1.1161,1.1308,1.1087,1.1087,95400.0],["1979-12-10",1.1087,1.1235,1.1013,1.1087,84800.0],["1979-12-11",1.1087,1.1161,1.0865,1.0939,86500.0],["1979-12-12",1.0939,1.0939,1.0643,1.0717,115000.0],["1979-12-13",1.0717,1.0791,1.0569,1.0643,120100.0],["1979-12-14",1.0643,1.0717,1.0495,1.0643,119000.0],["1979-12-17",1.0643,1.0865,1.0643,1.0643,113800.0],["1979-12-18",1.0643,1.0717,1.0569,1.0643,87700.0],["1979-12-19",1.0569,1.0569,1.0495,1.0569,162700.0],["1979-12-20",1.0569,1.0569,1.0422,1.0495,151800.0],["1979-12-21",1.0495,1.0569,1.0422,1.0495,98700.0],["1979-12-24",1.0495,1.0569,1.02,1.0495,71900.0],["1979-12-26",1.0495,1.0643,1.0422,1.0495,72400.0],["1979-12-27",1.0495,1.0643,1.0495,1.0569,122400.0],["1979-12-28",1.0569,1.0717,1.0495,1.0569,137600.0],["1979-12-31",1.0569,1.0643,1.0422,1.0569,124800.0],["1980-01-02",1.0569,1.0643,1.0569,1.0569,90000.0],["1980-01-03",1.0569,1.0643,1.0495,1.0643,61000.0],["1980-01-04",1.0643,1.0791,1.0569,1.0643,81600.0],["1980-01-07",1.0643,1.0791,1.0643,1.0791,53200.0],["1980-01-08",1.0791,1.1013,1.0717,1.1013,52200.0],["1980-01-09",1.1013,1.1235,1.0939,1.1087,86700.0],["1980-01-10",1.1087,1.1161,1.1013,1.1013,65200.0],["1980-01-11",1.1013,1.1087,1.0865,1.0939,73000.0],["1980-01-14",1.0939,1.1013,1.0865,1.1013,55800.0],["1980-01-15",1.1013,1.1087,1.0939,1.1013,120300.0],["1980-01-16",1.1013,1.1087,1.0865,1.0939,81500.0],["1980-01-17",1.0939,1.1013,1.0865,1.0865,48800.0],["1980-01-18",1.0865,1.0939,1.0717,1.0717,90100.0],["1980-01-21",1.0717,1.0791,1.0717,1.0717,60100.0],["1980-01-22",1.0717,1.0865,1.0717,1.0865,78500.0],["1980-01-23",1.0865,1.0939,1.0865,1.0865,41000.0],["1980-01-24",1.0865,1.0939,1.0865,1.0865,50300.0],["1980-01-25",1.0865,1.1013,1.0791,1.0791,75700.0],["1980-01-28",1.0791,1.0939,1.0791,1.0865,72600.0],["1980-01-29",1.0865,1.0939,1.0791,1.0791,51700.0],["1980-01-30",1.0791,1.0939,1.0791,1.0865,62100.0],["1980-01-31",1.0865,1.0865,1.0791,1.0791,55700.0],["1980-02-01",1.0791,1.0939,1.0791,1.0939,223200.0],["1980-02-04",1.0939,1.1013,1.0865,1.1013,102800.0],["1980-02-05",1.097,1.097,1.0818,1.0818,171500.0],["1980-02-06",1.0818,1.0894,1.0818,1.0818,56100.0],["1980-02-07",1.0818,1.0894,1.0742,1.0742,89600.0],["1980-02-08",1.0742,1.0818,1.0665,1.0742,145200.0],["1980-02-11",1.0742,1.0818,1.0665,1.0665,68700.0],["1980-02-12",1.0665,1.0742,1.0589,1.0665,95500.0],["1980-02-13",1.0665,1.0742,1.0589,1.0589,71200.0],["1980-02-14",1.0589,1.0665,1.0437,1.0513,81100.0],["1980-02-15",1.0513,1.0513,1.0361,1.0437,92400.0],["1980-02-19",1.0361,1.0361,1.0132,1.0208,101500.0],["1980-02-20",1.0208,1.0361,1.0132,1.0285,75300.0],["1980-02-21",1.0285,1.0361,1.0208,1.0208,51400.0],["1980-02-22",1.0208,1.0208,0.998,1.0056,126100.0],["1980-02-25",1.0056,1.0056,0.9827,0.998,76700.0],["1980-02-26",0.998,1.0056,0.9827,0.9827,65200.0],["1980-02-27",0.9827,0.998,0.9827,0.9827,103700.0],["1980-02-28",0.9827,0.9904,0.9751,0.9904,69500.0],["1980-02-29",0.9904,1.0132,0.9827,1.0132,112600.0],["1980-03-03",1.0132,1.0132,0.998,1.0056,69500.0],["1980-03-04",0.998,0.998,0.9751,0.9904,63300.0],["1980-03-05",0.9904,0.998,0.9751,0.9827,77300.0],["1980-03-06",0.9827,0.9904,0.9751,0.9751,89500.0],["1980-03-07",0.9751,0.998,0.9751,0.9751,79700.0],["1980-03-10",0.9751,0.998,0.9751,0.9904,136700.0],["1980-03-11",0.9904,1.0056,0.9904,0.998,109800.0],["1980-03-12",0.998,1.0132,0.9904,0.998,69000.0],["1980-03-13",0.998,1.0056,0.9904,0.9904,34000.0],["1980-03-14",0.9904,1.0132,0.9904,1.0056,60800.0],["1980-03-17",1.0056,1.0056,0.9904,0.9904,59000.0],["1980-03-18",0.9904,0.998,0.9904,0.998,59100.0],["1980-03-19",0.998,1.0056,0.9904,0.998,64000.0],["1980-03-20",0.998,0.998,0.9904,0.9904,58300.0],["1980-03-21",0.9904,0.998,0.9827,0.9904,69600.0],["1980-03-24",0.9904,0.9904,0.9675,0.9751,116000.0],["1980-03-25",0.9751,0.9751,0.9599,0.9675,106700.0],["1980-03-26",0.9675,0.9751,0.9523,0.9523,59200.0],["1980-03-27",0.9523,0.9599,0.9294,0.9294,87500.0],["1980-03-28",0.9294,0.9523,0.9294,0.9523,88900.0],["1980-03-31",0.9523,0.9751,0.9523,0.9751,86500.0],["1980-04-01",0.9751,0.9904,0.9675,0.9827,67700.0],["1980-04-02",0.998,1.0285,0.998,1.0132,110500.0],["1980-04-03",1.0132,1.0513,1.0132,1.0513,132700.0],["1980-04-07",1.0513,1.0513,1.0208,1.0361,54200.0],["1980-04-08",1.0361,1.0437,1.0285,1.0437,68300.0],["1980-04-09",1.0437,1.0589,1.0285,1.0513,53900.0],["1980-04-10",1.0589,1.0818,1.0589,1.0818,70000.0],["1980-04-11",1.0818,1.097,1.0665,1.0742,67500.0],["1980-04-14",1.0742,1.0818,1.0513,1.0513,87100.0],["1980-04-15",1.0513,1.0589,1.0437,1.0513,107100.0],["1980-04-16",1.0589,1.0894,1.0589,1.0742,138700.0],["1980-04-17",1.0742,1.1046,1.0742,1.097,94200.0],["1980-04-18",1.097,1.1427,1.097,1.1351,82500.0],["1980-04-21",1.1351,1.1503,1.1199,1.1199,76600.0],["1980-04-22",1.1199,1.1351,1.1199,1.1351,85100.0],["1980-04-23",1.1351,1.1351,1.1199,1.1199,74100.0],["1980-04-24",1.1199,1.1351,1.1123,1.1275,163200.0],["1980-04-25",1.1275,1.1275,1.1046,1.1199,107300.0],["1980-04-28",1.1199,1.1427,1.1199,1.1275,55800.0],["1980-04-29",1.1275,1.1427,1.1275,1.1351,60300.0],["1980-04-30",1.1351,1.1427,1.1275,1.1427,131800.0],["1980-05-01",1.1427,1.1503,1.1275,1.1427,51200.0],["1980-05-02",1.1427,1.1503,1.1351,1.1427,208300.0],["1980-05-05",1.1462,1.1462,1.1226,1.1383,188400.0],["1980-05-06",1.1383,1.1619,1.1383,1.1383,96500.0],["1980-05-07",1.154,1.1933,1.154,1.1854,95400.0],["1980-05-08",1.1854,1.1933,1.1697,1.1776,103700.0],["1980-05-09",1.1776,1.1776,1.154,1.1697,45400.0],["1980-05-12",1.1697,1.1776,1.154,1.154,180900.0],["1980-05-13",1.154,1.1776,1.154,1.1776,170500.0],["1980-05-14",1.1776,1.1854,1.1697,1.1854,87900.0],["1980-05-15",1.1854,1.1854,1.1776,1.1854,83800.0],["1980-05-16",1.1854,1.1854,1.1619,1.1854,51000.0],["1980-05-19",1.1854,1.1854,1.1619,1.1697,61400.0],["1980-05-20",1.1697,1.1697,1.154,1.1619,50500.0],["1980-05-21",1.1619,1.1776,1.154,1.1776,80500.0],["1980-05-22",1.1776,1.1776,1.1619,1.1619,66700.0],["1980-05-23",1.1619,1.1776,1.1619,1.1776,72500.0],["1980-05-27",1.1776,1.209,1.1697,1.209,352600.0],["1980-05-28",1.209,1.2404,1.209,1.2168,144600.0],["1980-05-29",1.2168,1.2168,1.1933,1.209,344100.0],["1980-05-30",1.1933,1.1933,1.1619,1.1854,157500.0],["1980-06-02",1.1776,1.1776,1.1383,1.1462,137000.0],["1980-06-03",1.1462,1.154,1.1383,1.1462,91000.0],["1980-06-04",1.1462,1.1619,1.1383,1.154,82500.0],["1980-06-05",1.154,1.1619,1.1383,1.1462,99900.0],["1980-06-06",1.1462,1.1697,1.1462,1.1619,67500.0],["1980-06-09",1.1619,1.1619,1.1462,1.154,85700.0],["1980-06-10",1.154,1.1854,1.154,1.1776,119900.0],["1980-06-11",1.1776,1.1854,1.1697,1.1776,121500.0],["1980-06-12",1.1776,1.1776,1.1619,1.1776,118100.0],["1980-06-13",1.1854,1.2011,1.1854,1.2011,115800.0],["1980-06-16",1.2011,1.2247,1.1854,1.2247,99900.0],["1980-06-17",1.2247,1.2404,1.2168,1.2247,145600.0],["1980-06-18",1.2247,1.2404,1.2168,1.2325,114700.0],["1980-06-19",1.2325,1.2404,1.209,1.2168,84000.0],["1980-06-20",1.2168,1.2247,1.2011,1.209,95200.0],["1980-06-23",1.209,1.2247,1.209,1.2168,75500.0],["1980-06-24",1.2168,1.2247,1.209,1.209,91000.0],["1980-06-25",1.209,1.2247,1.209,1.2168,147500.0],["1980-06-26",1.2168,1.2247,1.2011,1.2168,87600.0],["1980-06-27",1.2168,1.2247,1.209,1.2247,73200.0],["1980-06-30",1.2247,1.2247,1.209,1.209,65000.0],["1980-07-01",1.209,1.2168,1.1933,1.209,88000.0],["1980-07-02",1.209,1.2168,1.2011,1.209,103200.0],["1980-07-03",1.209,1.209,1.1933,1.2011,142300.0],["1980-07-07",1.2011,1.2247,1.2011,1.2247,81200.0],["1980-07-08",1.2247,1.2325,1.209,1.209,96200.0],["1980-07-09",1.209,1.2168,1.2011,1.209,120900.0],["1980-07-10",1.209,1.2247,1.209,1.209,69400.0],["1980-07-11",1.209,1.2247,1.209,1.209,176600.0],["1980-07-14",1.209,1.2168,1.2011,1.209,82200.0],["1980-07-15",1.209,1.2247,1.209,1.2168,76800.0],["1980-07-16",1.209,1.209,1.1933,1.209,137700.0],["1980-07-17",1.209,1.2168,1.1933,1.209,121500.0],["1980-07-18",1.209,1.2168,1.209,1.2168,95400.0],["1980-07-21",1.2168,1.2247,1.2011,1.2168,58800.0],["1980-07-22",1.2168,1.2168,1.2011,1.2168,100000.0],["1980-07-23",1.2168,1.2168,1.1933,1.209,83900.0],["1980-07-24",1.209,1.209,1.2011,1.209,61400.0],["1980-07-25",1.209,1.209,1.1933,1.209,50400.0],["1980-07-28",1.209,1.209,1.1933,1.1933,70300.0],["1980-07-29",1.1933,1.2011,1.1933,1.1933,74600.0],["1980-07-30",1.1933,1.2011,1.1933,1.1933,193100.0],["1980-07-31",1.1933,1.209,1.1933,1.209,73800.0],["1980-08-01",1.209,1.2168,1.2011,1.209,193200.0],["1980-08-04",1.209,1.209,1.1776,1.1854,205400.0],["1980-08-05",1.189,1.189,1.1647,1.1728,427800.0],["1980-08-06",1.1728,1.1728,1.1485,1.1647,140200.0],["1980-08-07",1.1647,1.1647,1.1566,1.1566,73800.0],["1980-08-08",1.1566,1.1728,1.1566,1.1566,105500.0],["1980-08-11",1.1566,1.1728,1.1566,1.1647,72000.0],["1980-08-12",1.1647,1.1728,1.1566,1.1566,186300.0],["1980-08-13",1.1566,1.1647,1.1485,1.1566,68900.0],["1980-08-14",1.1566,1.1647,1.1485,1.1566,87100.0],["1980-08-15",1.1566,1.1647,1.1485,1.1647,87300.0],["1980-08-18",1.1566,1.1566,1.1324,1.1405,122700.0],["1980-08-19",1.1405,1.1405,1.1324,1.1405,93800.0],["1980-08-20",1.1405,1.1485,1.1324,1.1405,56800.0],["1980-08-21",1.1405,1.1485,1.1405,1.1405,69200.0],["1980-08-22",1.1405,1.1485,1.1324,1.1324,84500.0],["1980-08-25",1.1324,1.1485,1.1324,1.1405,71800.0],["1980-08-26",1.1405,1.1485,1.1324,1.1405,68500.0],["1980-08-27",1.1405,1.1485,1.1324,1.1324,72800.0],["1980-08-28",1.1324,1.1405,1.1324,1.1324,52000.0],["1980-08-29",1.1324,1.1405,1.1324,1.1324,48500.0],["1980-09-02",1.1324,1.1485,1.1324,1.1324,235400.0],["1980-09-03",1.1405,1.1647,1.1405,1.1647,117100.0],["1980-09-04",1.1647,1.1809,1.1647,1.1728,118100.0],["1980-09-05",1.1728,1.1728,1.1485,1.1647,80500.0],["1980-09-08",1.1647,1.1647,1.1405,1.1485,73500.0],["1980-09-09",1.1485,1.1566,1.1405,1.1566,61200.0],["1980-09-10",1.1566,1.1566,1.1405,1.1485,77200.0],["1980-09-11",1.1485,1.1566,1.1405,1.1566,56800.0],["1980-09-12",1.1485,1.1485,1.1405,1.1485,67600.0],["1980-09-15",1.1485,1.1485,1.1324,1.1405,76100.0],["1980-09-16",1.1405,1.1485,1.1243,1.1324,77700.0],["1980-09-17",1.1324,1.1485,1.1324,1.1485,78500.0],["1980-09-18",1.1485,1.1485,1.1324,1.1485,173200.0],["1980-09-19",1.1485,1.1485,1.1324,1.1485,103600.0],["1980-09-22",1.1485,1.1485,1.1324,1.1324,98500.0],["1980-09-23",1.1324,1.1485,1.1162,1.1243,93400.0],["1980-09-24",1.1243,1.1243,1.1,1.1081,73900.0],["1980-09-25",1.1081,1.1162,1.1,1.1,129900.0],["1980-09-26",1.1,1.1,1.0919,1.1,91300.0],["1980-09-29",1.1,1.1,1.0838,1.0919,93400.0],["1980-09-30",1.0919,1.1162,1.0919,1.1,58400.0],["1980-10-01",1.1,1.1162,1.1,1.1,76000.0],["1980-10-02",1.1,1.1162,1.1,1.1162,73300.0],["1980-10-03",1.1162,1.1324,1.1162,1.1324,90500.0],["1980-10-06",1.1324,1.1566,1.1243,1.1566,134700.0],["1980-10-07",1.1566,1.1647,1.1485,1.1566,61000.0],["1980-10-08",1.1566,1.1647,1.1485,1.1566,102800.0],["1980-10-09",1.1566,1.1566,1.1405,1.1405,115400.0],["1980-10-10",1.1405,1.1566,1.1405,1.1485,103600.0],["1980-10-13",1.1485,1.1485,1.1324,1.1485,155100.0],["1980-10-14",1.1485,1.1647,1.1405,1.1566,128000.0],["1980-10-15",1.1566,1.1647,1.1405,1.1485,69300.0],["1980-10-16",1.1485,1.1647,1.1324,1.1324,81600.0],["1980-10-17",1.1324,1.1405,1.1243,1.1324,66500.0],["1980-10-20",1.1324,1.1485,1.1324,1.1405,55700.0],["1980-10-21",1.1405,1.1566,1.1405,1.1485,53300.0],["1980-10-22",1.1485,1.1566,1.1405,1.1405,55600.0],["1980-10-23",1.1405,1.1485,1.1324,1.1324,47400.0],["1980-10-24",1.1324,1.1485,1.1324,1.1485,61700.0],["1980-10-27",1.1485,1.1485,1.1243,1.1324,63300.0],["1980-10-28",1.1324,1.1324,1.1162,1.1243,78200.0],["1980-10-29",1.1243,1.1405,1.1162,1.1324,47600.0],["1980-10-30",1.1324,1.1405,1.1243,1.1324,61900.0],["1980-10-31",1.1324,1.1405,1.1243,1.1405,141100.0],["1980-11-03",1.1081,1.1081,1.0838,1.0919,141300.0],["1980-11-05",1.0919,1.1243,1.0838,1.0838,170900.0],["1980-11-06",1.0838,1.0919,1.0758,1.0758,144500.0],["1980-11-07",1.0758,1.0838,1.0596,1.0677,223200.0],["1980-11-10",1.0677,1.0758,1.0596,1.0596,112200.0],["1980-11-11",1.0596,1.0758,1.0596,1.0758,76800.0],["1980-11-12",1.0758,1.1,1.0758,1.1,118100.0],["1980-11-13",1.0919,1.0919,1.0677,1.0838,113800.0],["1980-11-14",1.0838,1.0838,1.0758,1.0838,81400.0],["1980-11-17",1.0838,1.0838,1.0596,1.0677,127000.0],["1980-11-18",1.0677,1.0758,1.0596,1.0677,112700.0],["1980-11-19",1.0677,1.0758,1.0515,1.0677,154900.0],["1980-11-20",1.0677,1.0677,1.0434,1.0515,97700.0],["1980-11-21",1.0515,1.0515,1.0353,1.0353,150700.0],["1980-11-24",1.0353,1.0515,1.0353,1.0434,167800.0],["1980-11-25",1.0434,1.0515,1.0353,1.0434,109100.0],["1980-11-26",1.0434,1.0515,1.0353,1.0353,110900.0],["1980-11-28",1.0434,1.0596,1.0434,1.0515,107200.0],["1980-12-01",1.0434,1.0434,1.0272,1.0434,127800.0],["1980-12-02",1.0434,1.0434,1.0272,1.0353,99300.0],["1980-12-03",1.0353,1.0434,1.0272,1.0353,127400.0],["1980-12-04",1.0353,1.0434,1.0353,1.0434,157900.0],["1980-12-05",1.0434,1.0434,1.0353,1.0353,118700.0],["1980-12-08",1.0353,1.0434,1.0191,1.0191,141900.0],["1980-12-09",1.0191,1.0353,1.0191,1.0191,126800.0],["1980-12-10",1.0191,1.0353,1.0191,1.0191,216900.0],["1980-12-11",1.0191,1.0272,1.011,1.0272,115900.0],["1980-12-12",1.0272,1.0353,1.0191,1.0191,113400.0],["1980-12-15",1.0191,1.0353,1.0191,1.0272,228700.0],["1980-12-16",1.0272,1.0353,1.0272,1.0353,147800.0],["1980-12-17",1.0353,1.0434,1.0272,1.0353,145400.0],["1980-12-18",1.0434,1.1,1.0434,1.0758,188600.0],["1980-12-19",1.0758,1.1081,1.0758,1.0838,127600.0],["1980-12-22",1.0838,1.1081,1.0758,1.1081,135000.0],["1980-12-23",1.1081,1.1162,1.0919,1.1,126100.0],["1980-12-24",1.1,1.1,1.0838,1.0919,84700.0],["1980-12-26",1.0919,1.1,1.0758,1.0838,49700.0],["1980-12-29",1.0838,1.1,1.0838,1.0919,276600.0],["1980-12-30",1.0919,1.0919,1.0758,1.0758,144700.0],["1980-12-31",1.0758,1.0919,1.0677,1.0919,152600.0],["1981-01-02",1.0919,1.1081,1.0838,1.1081,47900.0],["1981-01-05",1.1081,1.1647,1.1081,1.1647,117200.0],["1981-01-06",1.1647,1.189,1.1647,1.189,101100.0],["1981-01-07",1.1728,1.1728,1.1405,1.1566,86800.0],["1981-01-08",1.1566,1.1647,1.1405,1.1647,67100.0],["1981-01-09",1.1647,1.1728,1.1485,1.1566,56000.0],["1981-01-12",1.1566,1.1728,1.1405,1.1485,66200.0],["1981-01-13",1.1485,1.1566,1.1324,1.1405,63800.0],["1981-01-14",1.1405,1.1566,1.1405,1.1405,38500.0],["1981-01-15",1.1405,1.1566,1.1405,1.1405,45800.0],["1981-01-16",1.1405,1.1485,1.1405,1.1485,54300.0],["1981-01-19",1.1485,1.1566,1.1405,1.1485,76300.0],["1981-01-20",1.1485,1.1566,1.1405,1.1405,33700.0],["1981-01-21",1.1405,1.1485,1.1324,1.1405,54600.0],["1981-01-22",1.1405,1.1405,1.1,1.1,64600.0],["1981-01-23",1.1,1.1081,1.0758,1.0919,64600.0],["1981-01-26",1.0919,1.0919,1.0758,1.0758,83400.0],["1981-01-27",1.0758,1.0919,1.0758,1.0838,62800.0],["1981-01-28",1.0838,1.0919,1.0758,1.0919,371300.0],["1981-01-29",1.0919,1.1081,1.0838,1.1081,67300.0],["1981-01-30",1.1081,1.1162,1.1,1.1162,61900.0],["1981-02-02",1.1162,1.1162,1.1,1.1,74700.0],["1981-02-03",1.1,1.1081,1.0838,1.0919,116800.0],["1981-02-04",1.0963,1.0963,1.0712,1.0795,190100.0],["1981-02-05",1.0795,1.0963,1.0712,1.0879,70900.0],["1981-02-06",1.0879,1.0879,1.0795,1.0879,73200.0],["1981-02-09",1.0879,1.0963,1.0712,1.0879,139700.0],["1981-02-10",1.0879,1.0879,1.0712,1.0795,145900.0],["1981-02-11",1.0795,1.0795,1.0712,1.0795,59300.0],["1981-02-12",1.0795,1.0795,1.0712,1.0795,54800.0],["1981-02-13",1.0795,1.0795,1.0628,1.0628,91600.0],["1981-02-17",1.0628,1.0712,1.0461,1.0628,125100.0],["1981-02-18",1.0628,1.0712,1.0628,1.0712,61100.0],["1981-02-19",1.0712,1.0795,1.0544,1.0712,80600.0],["1981-02-20",1.0712,1.0712,1.0628,1.0712,53000.0],["1981-02-23",1.0712,1.0879,1.0628,1.0879,81200.0],["1981-02-24",1.0879,1.0963,1.0795,1.0879,63600.0],["1981-02-25",1.0879,1.1047,1.0795,1.0795,56700.0],["1981-02-26",1.0795,1.0963,1.0795,1.0879,35700.0],["1981-02-27",1.0879,1.0879,1.0712,1.0712,50600.0],["1981-03-02",1.0712,1.0879,1.0712,1.0712,44700.0],["1981-03-03",1.0712,1.0879,1.0712,1.0712,45600.0],["1981-03-04",1.0795,1.0879,1.0795,1.0879,55100.0],["1981-03-05",1.0879,1.0879,1.0712,1.0712,42700.0],["1981-03-06",1.0712,1.0795,1.0712,1.0795,59900.0],["1981-03-09",1.0795,1.0879,1.0712,1.0795,62000.0],["1981-03-10",1.0795,1.0963,1.0795,1.0879,142400.0],["1981-03-11",1.0879,1.0963,1.0879,1.0963,55500.0],["1981-03-12",1.0963,1.1214,1.0879,1.113,115700.0],["1981-03-13",1.113,1.1381,1.113,1.1298,98400.0],["1981-03-16",1.1298,1.1465,1.1214,1.1298,67000.0],["1981-03-17",1.1298,1.1465,1.1214,1.1298,78000.0],["1981-03-18",1.1298,1.1381,1.1214,1.1298,45300.0],["1981-03-19",1.1298,1.1465,1.1298,1.1381,45400.0],["1981-03-20",1.1381,1.1381,1.1298,1.1381,54500.0],["1981-03-23",1.1381,1.1381,1.1214,1.1214,58700.0],["1981-03-24",1.1214,1.1298,1.1047,1.1047,84800.0],["1981-03-25",1.1047,1.1214,1.0963,1.1047,69400.0],["1981-03-26",1.1047,1.113,1.0963,1.1047,93600.0],["1981-03-27",1.1047,1.1214,1.0963,1.113,72800.0],["1981-03-30",1.113,1.113,1.0963,1.1047,68500.0],["1981-03-31",1.1047,1.113,1.0963,1.1047,51100.0],["1981-04-01",1.1047,1.113,1.0879,1.1047,57600.0],["1981-04-02",1.1047,1.113,1.0963,1.1047,54800.0],["1981-04-03",1.1047,1.113,1.0963,1.1047,87000.0],["1981-04-06",1.1047,1.1047,1.0795,1.0879,111400.0],["1981-04-07",1.0879,1.0879,1.0795,1.0879,63300.0],["1981-04-08",1.0879,1.0879,1.0795,1.0795,409100.0],["1981-04-09",1.0795,1.0879,1.0795,1.0879,61100.0],["1981-04-10",1.0879,1.0879,1.0712,1.0879,358700.0],["1981-04-13",1.0879,1.0879,1.0628,1.0879,250600.0],["1981-04-14",1.0879,1.0879,1.0712,1.0795,169300.0],["1981-04-15",1.0795,1.0879,1.0712,1.0879,195200.0],["1981-04-16",1.0879,1.113,1.0795,1.1047,145600.0],["1981-04-20",1.1047,1.1214,1.0963,1.113,98500.0],["1981-04-21",1.113,1.1298,1.0963,1.1298,96100.0],["1981-04-22",1.1298,1.1298,1.113,1.1214,145000.0],["1981-04-23",1.1214,1.1214,1.113,1.113,54700.0],["1981-04-24",1.113,1.1214,1.113,1.113,51200.0],["1981-04-27",1.113,1.1298,1.113,1.1214,193600.0],["1981-04-28",1.1214,1.1214,1.1047,1.1047,65300.0],["1981-04-29",1.1047,1.1047,1.0879,1.1047,72200.0],["1981-04-30",1.1047,1.1047,1.0795,1.0879,191100.0],["1981-05-01",1.0879,1.0879,1.0795,1.0879,340300.0],["1981-05-04",1.0795,1.0795,1.0712,1.0712,401300.0],["1981-05-05",1.0844,1.0844,1.067,1.067,283900.0],["1981-05-06",1.067,1.0844,1.067,1.067,176900.0],["1981-05-07",1.067,1.0757,1.067,1.067,264500.0],["1981-05-08",1.067,1.0844,1.067,1.067,123700.0],["1981-05-11",1.067,1.0844,1.067,1.0757,158500.0],["1981-05-12",1.0757,1.0844,1.067,1.0844,140300.0],["1981-05-13",1.0844,1.1017,1.0844,1.1017,99700.0],["1981-05-14",1.1017,1.1191,1.093,1.1191,127200.0],["1981-05-15",1.1191,1.1191,1.1017,1.1191,212500.0],["1981-05-18",1.1191,1.1191,1.1104,1.1191,74600.0],["1981-05-19",1.1191,1.1191,1.093,1.1104,89200.0],["1981-05-20",1.1104,1.1191,1.093,1.1104,301600.0],["1981-05-21",1.1104,1.1191,1.1017,1.1191,70600.0],["1981-05-22",1.1191,1.1277,1.1104,1.1191,80500.0],["1981-05-26",1.1191,1.1451,1.1191,1.1364,245700.0],["1981-05-27",1.1364,1.1364,1.1191,1.1364,104200.0],["1981-05-28",1.1364,1.1364,1.1191,1.1277,82000.0],["1981-05-29",1.1277,1.1364,1.1277,1.1364,56700.0],["1981-06-01",1.1364,1.1538,1.1277,1.1451,85900.0],["1981-06-02",1.1364,1.1364,1.1191,1.1277,51000.0],["1981-06-03",1.1277,1.1364,1.1191,1.1277,56900.0],["1981-06-04",1.1277,1.1277,1.1191,1.1191,69000.0],["1981-06-05",1.1191,1.1277,1.1104,1.1191,91500.0],["1981-06-08",1.1191,1.1364,1.1104,1.1277,105300.0],["1981-06-09",1.1277,1.1277,1.1191,1.1277,75800.0],["1981-06-10",1.1277,1.1538,1.1277,1.1538,190400.0],["1981-06-11",1.1538,1.1798,1.1538,1.1798,514700.0],["1981-06-12",1.1798,1.1798,1.1624,1.1798,110300.0],["1981-06-15",1.1798,1.2232,1.1711,1.2232,460900.0],["1981-06-16",1.2232,1.2318,1.2145,1.2145,297300.0],["1981-06-17",1.2145,1.2318,1.2145,1.2232,212900.0],["1981-06-18",1.2232,1.2318,1.1885,1.2145,182800.0],["1981-06-19",1.2145,1.2145,1.1971,1.2058,87800.0],["1981-06-22",1.2058,1.2145,1.1885,1.1971,58600.0],["1981-06-23",1.1971,1.2058,1.1885,1.2058,229700.0],["1981-06-24",1.2058,1.2058,1.1885,1.1971,121200.0],["1981-06-25",1.1971,1.2058,1.1798,1.1971,49100.0],["1981-06-26",1.1971,1.1971,1.1885,1.1885,218400.0],["1981-06-29",1.1885,1.2145,1.1885,1.1971,235100.0],["1981-06-30",1.1971,1.1971,1.1798,1.1798,86100.0],["1981-07-01",1.1798,1.1885,1.1711,1.1711,145500.0],["1981-07-02",1.1711,1.1798,1.1364,1.1711,66600.0],["1981-07-06",1.1711,1.1798,1.1538,1.1624,113900.0],["1981-07-07",1.1624,1.1798,1.1624,1.1711,76800.0],["1981-07-08",1.1711,1.1798,1.1624,1.1711,74600.0],["1981-07-09",1.1711,1.1798,1.1711,1.1711,77400.0],["1981-07-10",1.1711,1.1885,1.1711,1.1885,84900.0],["1981-07-13",1.1885,1.1971,1.1798,1.1971,193100.0],["1981-07-14",1.1971,1.1971,1.1798,1.1885,364900.0],["1981-07-15",1.1885,1.1971,1.1711,1.1798,351900.0],["1981-07-16",1.1798,1.1885,1.1624,1.1711,44800.0],["1981-07-17",1.1711,1.1798,1.1624,1.1711,86400.0],["1981-07-20",1.1711,1.1711,1.1624,1.1624,56100.0],["1981-07-21",1.1624,1.1624,1.1451,1.1451,104900.0],["1981-07-22",1.1451,1.1624,1.1364,1.1451,61200.0],["1981-07-23",1.1451,1.1451,1.1364,1.1364,73200.0],["1981-07-24",1.1451,1.1624,1.1451,1.1538,49300.0],["1981-07-27",1.1624,1.1971,1.1624,1.1971,125400.0],["1981-07-28",1.1971,1.1971,1.1798,1.1885,149000.0],["1981-07-29",1.1885,1.2058,1.1885,1.1971,158800.0],["1981-07-30",1.1971,1.1971,1.1798,1.1885,141600.0],["1981-07-31",1.1885,1.2058,1.1798,1.1885,287400.0],["1981-08-03",1.1885,1.1971,1.1798,1.1885,242300.0],["1981-08-04",1.1931,1.1931,1.1752,1.1842,302500.0],["1981-08-05",1.1842,1.1931,1.1752,1.1931,175200.0],["1981-08-06",1.1931,1.1931,1.1752,1.1842,112800.0],["1981-08-07",1.1842,1.1931,1.1752,1.1752,77800.0],["1981-08-10",1.1752,1.2021,1.1752,1.1931,185800.0],["1981-08-11",1.2021,1.238,1.2021,1.22,277200.0],["1981-08-12",1.22,1.229,1.22,1.22,164000.0],["1981-08-13",1.22,1.229,1.2111,1.22,118000.0],["1981-08-14",1.22,1.22,1.2021,1.2111,113600.0],["1981-08-17",1.2111,1.22,1.1931,1.2021,123400.0],["1981-08-18",1.2021,1.2021,1.1752,1.1931,89600.0],["1981-08-19",1.1931,1.2021,1.1842,1.2021,219800.0],["1981-08-20",1.2021,1.22,1.2021,1.2111,117700.0],["1981-08-21",1.2111,1.22,1.2021,1.22,94000.0],["1981-08-24",1.2111,1.2111,1.1842,1.1842,80800.0],["1981-08-25",1.1842,1.1842,1.1662,1.1842,86100.0],["1981-08-26",1.1842,1.1842,1.1662,1.1752,85400.0],["1981-08-27",1.1752,1.2021,1.1752,1.1842,64800.0],["1981-08-28",1.1842,1.1931,1.1752,1.1931,70400.0],["1981-08-31",1.1931,1.22,1.1931,1.2021,171100.0],["1981-09-01",1.2021,1.2021,1.1842,1.2021,247500.0],["1981-09-02",1.2021,1.2111,1.1752,1.1842,82700.0],["1981-09-03",1.1842,1.1842,1.1662,1.1662,62100.0],["1981-09-04",1.1662,1.1752,1.1483,1.1572,81000.0],["1981-09-08",1.1483,1.1483,1.1303,1.1393,121000.0],["1981-09-09",1.1483,1.1572,1.1483,1.1572,282000.0],["1981-09-10",1.1572,1.1752,1.1572,1.1662,152100.0],["1981-09-11",1.1662,1.1842,1.1572,1.1752,92000.0],["1981-09-14",1.1752,1.1752,1.1572,1.1752,70900.0],["1981-09-15",1.1752,1.1752,1.1572,1.1662,48000.0],["1981-09-16",1.1662,1.1662,1.1572,1.1662,67300.0],["1981-09-17",1.1662,1.1662,1.1393,1.1393,176600.0],["1981-09-18",1.1393,1.1572,1.1393,1.1572,106100.0],["1981-09-21",1.1572,1.1752,1.1483,1.1572,98200.0],["1981-09-22",1.1572,1.2021,1.1572,1.1572,72200.0],["1981-09-23",1.1572,1.1572,1.1393,1.1572,79400.0],["1981-09-24",1.1572,1.1572,1.1483,1.1483,57900.0],["1981-09-25",1.1483,1.1572,1.1393,1.1483,101900.0],["1981-09-28",1.1483,1.1483,1.1303,1.1393,99400.0],["1981-09-29",1.1393,1.1483,1.1393,1.1483,83500.0],["1981-09-30",1.1483,1.1483,1.1393,1.1483,61800.0],["1981-10-01",1.1483,1.1483,1.1393,1.1393,120000.0],["1981-10-02",1.1393,1.1572,1.1393,1.1483,51400.0],["1981-10-05",1.1572,1.1752,1.1572,1.1572,114000.0],["1981-10-06",1.1572,1.1662,1.1572,1.1662,43500.0],["1981-10-07",1.1662,1.1842,1.1572,1.1842,89700.0],["1981-10-08",1.1842,1.1842,1.1662,1.1842,61900.0],["1981-10-09",1.1842,1.1842,1.1752,1.1842,155200.0],["1981-10-12",1.1842,1.1931,1.1842,1.1931,62800.0],["1981-10-13",1.1931,1.2021,1.1842,1.1931,133300.0],["1981-10-14",1.1931,1.2021,1.1752,1.1752,68700.0],["1981-10-15",1.1752,1.1842,1.1572,1.1752,84400.0],["1981-10-16",1.1752,1.1752,1.1572,1.1662,169000.0],["1981-10-19",1.1662,1.1662,1.1483,1.1572,91900.0],["1981-10-20",1.1572,1.1662,1.1572,1.1662,489300.0],["1981-10-21",1.1662,1.1752,1.1572,1.1752,174700.0],["1981-10-22",1.1752,1.1752,1.1572,1.1662,206700.0],["1981-10-23",1.1662,1.1662,1.1483,1.1572,46800.0],["1981-10-26",1.1572,1.1662,1.1483,1.1483,99400.0],["1981-10-27",1.1483,1.1662,1.1483,1.1662,75300.0],["1981-10-28",1.1662,1.1662,1.1393,1.1572,274600.0],["1981-10-29",1.1572,1.1752,1.1572,1.1662,74700.0],["1981-10-30",1.1662,1.2111,1.1662,1.2111,176300.0],["1981-11-02",1.2111,1.238,1.2021,1.22,231300.0],["1981-11-03",1.22,1.229,1.2021,1.22,759900.0],["1981-11-04",1.2249,1.2249,1.2063,1.2156,414200.0],["1981-11-05",1.2156,1.2156,1.197,1.197,193100.0],["1981-11-06",1.2063,1.2156,1.2063,1.2063,187200.0],["1981-11-09",1.2063,1.2434,1.2063,1.2249,293500.0],["1981-11-10",1.2249,1.2527,1.2249,1.2527,387600.0],["1981-11-11",1.2527,1.2527,1.2434,1.2527,225000.0],["1981-11-12",1.262,1.2991,1.262,1.2898,345400.0],["1981-11-13",1.2898,1.2898,1.2805,1.2805,102600.0],["1981-11-16",1.2805,1.2898,1.2156,1.2713,175700.0],["1981-11-17",1.2713,1.2805,1.262,1.2713,115200.0],["1981-11-18",1.2713,1.2805,1.2527,1.2713,171100.0],["1981-11-19",1.2713,1.2898,1.2713,1.2805,148000.0],["1981-11-20",1.2805,1.2898,1.262,1.2805,95900.0],["1981-11-23",1.2713,1.2713,1.2527,1.262,108300.0],["1981-11-24",1.262,1.2713,1.2527,1.262,85400.0],["1981-11-25",1.262,1.2991,1.2527,1.2713,98900.0],["1981-11-27",1.2713,1.2713,1.262,1.2713,57600.0],["1981-11-30",1.2713,1.2805,1.2527,1.2805,99000.0],["1981-12-01",1.2713,1.2713,1.262,1.262,106900.0],["1981-12-02",1.262,1.2713,1.2527,1.262,277000.0],["1981-12-03",1.262,1.262,1.2434,1.262,82400.0],["1981-12-04",1.262,1.262,1.2341,1.2434,339000.0],["1981-12-07",1.2434,1.2527,1.2341,1.2341,367700.0],["1981-12-08",1.2341,1.2434,1.2156,1.2341,101100.0],["1981-12-09",1.2341,1.2434,1.2156,1.2341,96600.0],["1981-12-10",1.2341,1.2434,1.2249,1.2249,99000.0],["1981-12-11",1.2249,1.2341,1.2156,1.2249,139600.0],["1981-12-14",1.2156,1.2156,1.1877,1.197,136600.0],["1981-12-15",1.197,1.2156,1.1877,1.2063,106700.0],["1981-12-16",1.2063,1.2156,1.1877,1.1877,263100.0],["1981-12-17",1.1877,1.2063,1.1877,1.197,201400.0],["1981-12-18",1.197,1.2063,1.197,1.2063,102200.0],["1981-12-21",1.2063,1.2063,1.1877,1.2063,150400.0],["1981-12-22",1.2063,1.2156,1.1877,1.197,327100.0],["1981-12-23",1.197,1.2063,1.197,1.197,96100.0],["1981-12-24",1.197,1.2156,1.197,1.2063,133000.0],["1981-12-28",1.2063,1.2063,1.197,1.2063,85200.0],["1981-12-29",1.2063,1.2063,1.1877,1.1877,103400.0],["1981-12-30",1.1877,1.2063,1.1877,1.1877,99400.0],["1981-12-31",1.197,1.2063,1.1877,1.2063,165100.0],["1982-01-04",1.2156,1.2249,1.197,1.2249,130400.0],["1982-01-05",1.2249,1.2434,1.2063,1.2156,240400.0],["1982-01-06",1.2156,1.2156,1.2063,1.2156,167800.0],["1982-01-07",1.2063,1.2156,1.197,1.2063,66400.0],["1982-01-08",1.2156,1.2249,1.197,1.2156,135500.0],["1982-01-11",1.2156,1.2249,1.2063,1.2156,132100.0],["1982-01-12",1.2063,1.2156,1.197,1.2063,79500.0],["1982-01-13",1.2063,1.2156,1.197,1.2063,119600.0],["1982-01-14",1.2063,1.2156,1.197,1.2063,122200.0],["1982-01-15",1.2156,1.2156,1.2063,1.2156,47400.0],["1982-01-18",1.2249,1.2249,1.2156,1.2249,89200.0],["1982-01-19",1.2249,1.2341,1.2156,1.2249,126300.0],["1982-01-20",1.2249,1.2341,1.2063,1.2249,185100.0],["1982-01-21",1.2249,1.2249,1.2156,1.2156,61400.0],["1982-01-22",1.2156,1.2249,1.2063,1.2249,85300.0],["1982-01-25",1.2249,1.2341,1.2063,1.2156,80100.0],["1982-01-26",1.2249,1.2341,1.2156,1.2341,86500.0],["1982-01-27",1.2341,1.2341,1.2249,1.2341,59300.0],["1982-01-28",1.2341,1.2434,1.2249,1.2434,65600.0],["1982-01-29",1.2527,1.262,1.2434,1.262,84800.0],["1982-02-01",1.2527,1.262,1.2341,1.2434,121300.0],["1982-02-02",1.2434,1.2527,1.2249,1.2527,79000.0],["1982-02-03",1.2434,1.2527,1.2249,1.2341,473400.0],["1982-02-04",1.2391,1.2391,1.2295,1.2295,192800.0],["1982-02-05",1.2391,1.2487,1.2295,1.2487,105600.0],["1982-02-08",1.2391,1.2487,1.2295,1.2391,68000.0],["1982-02-09",1.2487,1.2583,1.2295,1.2487,379500.0],["1982-02-10",1.2487,1.2487,1.2391,1.2487,74800.0],["1982-02-11",1.2487,1.2583,1.2391,1.2487,141400.0],["1982-02-12",1.2487,1.2487,1.2391,1.2487,50400.0],["1982-02-16",1.2487,1.2583,1.2295,1.2391,117600.0],["1982-02-17",1.2487,1.2487,1.2391,1.2487,51700.0],["1982-02-18",1.2487,1.2487,1.2391,1.2391,253700.0],["1982-02-19",1.2487,1.2583,1.2391,1.2487,82000.0],["1982-02-22",1.268,1.2776,1.2584,1.2584,87900.0],["1982-02-23",1.268,1.268,1.2584,1.268,93100.0],["1982-02-24",1.2776,1.2872,1.268,1.2872,201500.0],["1982-02-25",1.2872,1.2872,1.2776,1.2776,107400.0],["1982-02-26",1.2872,1.2968,1.2776,1.2776,76300.0],["1982-03-01",1.2968,1.3064,1.2776,1.2968,117900.0],["1982-03-02",1.3064,1.316,1.2968,1.3064,307400.0],["1982-03-03",1.316,1.316,1.3064,1.316,218900.0],["1982-03-04",1.316,1.3256,1.3064,1.316,95000.0],["1982-03-05",1.3256,1.3352,1.3064,1.3256,207200.0],["1982-03-08",1.3352,1.3448,1.3256,1.3256,169100.0],["1982-03-09",1.3256,1.3352,1.316,1.3352,120800.0],["1982-03-10",1.3352,1.3352,1.3256,1.3256,446200.0],["1982-03-11",1.3256,1.3352,1.316,1.3256,238500.0],["1982-03-12",1.316,1.3256,1.2968,1.3064,90400.0],["1982-03-15",1.3064,1.316,1.2872,1.3064,133500.0],["1982-03-16",1.316,1.316,1.3064,1.3064,67900.0],["1982-03-17",1.316,1.3256,1.3064,1.3064,70800.0],["1982-03-18",1.316,1.316,1.3064,1.316,94900.0],["1982-03-19",1.316,1.3256,1.3064,1.3064,75800.0],["1982-03-22",1.316,1.3256,1.3064,1.3256,102900.0],["1982-03-23",1.3352,1.3352,1.3256,1.3256,80600.0],["1982-03-24",1.3256,1.3352,1.316,1.3256,57300.0],["1982-03-25",1.316,1.3256,1.3064,1.316,61900.0],["1982-03-26",1.3256,1.3352,1.3064,1.3064,72700.0],["1982-03-29",1.316,1.316,1.3064,1.3064,108600.0],["1982-03-30",1.316,1.316,1.3064,1.3064,39500.0],["1982-03-31",1.316,1.316,1.3064,1.3064,73100.0],["1982-04-01",1.316,1.3256,1.3064,1.3256,99100.0],["1982-04-02",1.3352,1.3448,1.3256,1.3352,100400.0],["1982-04-05",1.3352,1.3352,1.3256,1.3352,60800.0],["1982-04-06",1.3256,1.3352,1.316,1.3256,56600.0],["1982-04-07",1.3352,1.3448,1.3256,1.3448,122500.0],["1982-04-08",1.3448,1.3448,1.3352,1.3448,53000.0],["1982-04-12",1.3544,1.364,1.3352,1.3544,210800.0],["1982-04-13",1.3544,1.364,1.3448,1.3448,63500.0],["1982-04-14",1.3544,1.364,1.3448,1.364,249300.0],["1982-04-15",1.364,1.364,1.3544,1.364,106400.0],["1982-04-16",1.364,1.3736,1.3544,1.3736,67300.0],["1982-04-19",1.3832,1.3928,1.3736,1.3832,228800.0],["1982-04-20",1.3832,1.3928,1.364,1.364,178400.0],["1982-04-21",1.3736,1.3832,1.364,1.3736,54700.0],["1982-04-22",1.3832,1.3928,1.3736,1.3928,113500.0],["1982-04-23",1.412,1.4313,1.3832,1.4216,396600.0],["1982-04-26",1.4216,1.4216,1.412,1.412,116700.0],["1982-04-27",1.412,1.4216,1.4024,1.4024,89000.0],["1982-04-28",1.3928,1.4024,1.3832,1.3832,81600.0],["1982-04-29",1.364,1.3928,1.3352,1.3832,80000.0],["1982-04-30",1.3736,1.3832,1.3544,1.3544,85900.0],["1982-05-03",1.3544,1.364,1.3448,1.3544,103500.0],["1982-05-04",1.3596,1.3695,1.3496,1.3496,88100.0],["1982-05-05",1.3695,1.3794,1.3496,1.3695,275300.0],["1982-05-06",1.3893,1.3993,1.3794,1.3893,92400.0],["1982-05-07",1.3993,1.4092,1.3893,1.3893,78100.0],["1982-05-10",1.3893,1.3993,1.3695,1.3695,130700.0],["1982-05-11",1.3695,1.3794,1.3596,1.3695,123400.0],["1982-05-12",1.3794,1.3794,1.3695,1.3794,141100.0],["1982-05-13",1.3695,1.3794,1.3596,1.3695,62900.0],["1982-05-14",1.3695,1.3794,1.3596,1.3695,61900.0],["1982-05-17",1.3596,1.3695,1.3496,1.3596,82900.0],["1982-05-18",1.3496,1.3596,1.3397,1.3496,75600.0],["1982-05-19",1.3496,1.3596,1.3397,1.3596,176200.0],["1982-05-20",1.3596,1.3596,1.3496,1.3596,133600.0],["1982-05-21",1.3695,1.3794,1.3596,1.3695,74800.0],["1982-05-24",1.3794,1.3893,1.3695,1.3794,90900.0],["1982-05-25",1.3893,1.3893,1.3794,1.3794,82900.0],["1982-05-26",1.3794,1.3794,1.3695,1.3794,164500.0],["1982-05-27",1.3695,1.3794,1.3596,1.3596,109300.0],["1982-05-28",1.3596,1.3695,1.3496,1.3596,120100.0],["1982-06-01",1.3596,1.3695,1.3496,1.3496,186700.0],["1982-06-02",1.3596,1.3695,1.3496,1.3695,147700.0],["1982-06-03",1.3695,1.3695,1.3596,1.3596,53000.0],["1982-06-04",1.3596,1.3695,1.3496,1.3496,125300.0],["1982-06-07",1.3496,1.3596,1.3397,1.3397,70300.0],["1982-06-08",1.3397,1.3496,1.3298,1.3397,60600.0],["1982-06-09",1.3397,1.3397,1.3298,1.3397,79900.0],["1982-06-10",1.3298,1.3397,1.3199,1.3298,71600.0],["1982-06-11",1.3397,1.3496,1.3298,1.3397,71300.0],["1982-06-14",1.3298,1.3397,1.3199,1.3199,77700.0],["1982-06-15",1.3298,1.3397,1.3199,1.3298,99000.0],["1982-06-16",1.3298,1.3397,1.3199,1.3298,75900.0],["1982-06-17",1.3199,1.3298,1.3099,1.3199,102300.0],["1982-06-18",1.3199,1.3298,1.3099,1.3099,326000.0],["1982-06-21",1.3099,1.3199,1.2901,1.3,130500.0],["1982-06-22",1.3099,1.3199,1.3,1.3199,100400.0],["1982-06-23",1.3099,1.3199,1.2901,1.2901,230800.0],["1982-06-24",1.3,1.3099,1.2901,1.2901,65300.0],["1982-06-25",1.3,1.3099,1.2901,1.3,51400.0],["1982-06-28",1.3099,1.3099,1.3,1.3,45900.0],["1982-06-29",1.3099,1.3099,1.3,1.3099,58000.0],["1982-06-30",1.3099,1.3199,1.3,1.3199,150600.0],["1982-07-01",1.3099,1.3199,1.3,1.3099,45900.0],["1982-07-02",1.3099,1.3199,1.2901,1.3099,62000.0],["1982-07-06",1.3,1.3099,1.2901,1.3,183600.0],["1982-07-07",1.3099,1.3099,1.3,1.3,67700.0],["1982-07-08",1.3,1.3099,1.2901,1.3,67100.0],["1982-07-09",1.3199,1.3298,1.3,1.3199,148200.0],["1982-07-12",1.3397,1.3397,1.3298,1.3298,72300.0],["1982-07-13",1.3397,1.3496,1.3298,1.3397,143900.0],["1982-07-14",1.3397,1.3397,1.3298,1.3298,72300.0],["1982-07-15",1.3397,1.3397,1.3298,1.3298,70200.0],["1982-07-16",1.3397,1.3496,1.3298,1.3397,68200.0],["1982-07-19",1.3496,1.3496,1.3397,1.3496,129700.0],["1982-07-20",1.3397,1.3496,1.3199,1.3397,77600.0],["1982-07-21",1.3397,1.3496,1.3298,1.3298,61500.0],["1982-07-22",1.3397,1.3397,1.3298,1.3298,55700.0],["1982-07-23",1.3397,1.3397,1.3298,1.3397,62000.0],["1982-07-26",1.3298,1.3397,1.3199,1.3298,79200.0],["1982-07-27",1.3199,1.3298,1.3,1.3099,89800.0],["1982-07-28",1.3,1.3099,1.2901,1.2901,136500.0],["1982-07-29",1.3,1.3099,1.2901,1.3099,168600.0],["1982-07-30",1.3199,1.3298,1.3,1.3199,82200.0],["1982-08-02",1.3397,1.3496,1.3298,1.3496,128200.0],["1982-08-03",1.3596,1.3596,1.3496,1.3496,117100.0],["1982-08-04",1.3345,1.3447,1.3139,1.3242,569400.0],["1982-08-05",1.3242,1.3242,1.3139,1.3242,229700.0],["1982-08-06",1.3242,1.3242,1.3139,1.3242,70000.0],["1982-08-09",1.3139,1.3242,1.3037,1.3037,161200.0],["1982-08-10",1.2934,1.3139,1.2626,1.3139,78700.0],["1982-08-11",1.3139,1.3242,1.3037,1.3139,205900.0],["1982-08-12",1.3242,1.3345,1.3139,1.3242,227700.0],["1982-08-13",1.3345,1.355,1.3139,1.355,214600.0],["1982-08-16",1.3652,1.3858,1.3447,1.3652,124600.0],["1982-08-17",1.4063,1.4268,1.3755,1.4268,408100.0],["1982-08-18",1.4371,1.4679,1.396,1.4166,264400.0],["1982-08-19",1.4166,1.4268,1.4063,1.4063,134800.0],["1982-08-20",1.4576,1.4884,1.4166,1.4782,647100.0],["1982-08-23",1.4679,1.4884,1.4474,1.4782,193800.0],["1982-08-24",1.4884,1.4987,1.4679,1.4782,295000.0],["1982-08-25",1.4884,1.4987,1.4782,1.4884,208300.0],["1982-08-26",1.4884,1.4987,1.4782,1.4782,199100.0],["1982-08-27",1.4884,1.4987,1.4782,1.4782,137900.0],["1982-08-30",1.4782,1.4884,1.4576,1.4782,201100.0],["1982-08-31",1.4782,1.4884,1.4576,1.4884,136100.0],["1982-09-01",1.4884,1.4987,1.4679,1.4782,126400.0],["1982-09-02",1.4782,1.4884,1.4679,1.4782,114100.0],["1982-09-03",1.4884,1.4987,1.4679,1.4884,191000.0],["1982-09-07",1.4679,1.4884,1.4474,1.4576,93100.0],["1982-09-08",1.4474,1.4679,1.4268,1.4371,122500.0],["1982-09-09",1.4371,1.4474,1.4268,1.4371,306700.0],["1982-09-10",1.4371,1.4474,1.4166,1.4268,168600.0],["1982-09-13",1.4268,1.4371,1.4166,1.4268,211700.0],["1982-09-14",1.4371,1.4474,1.4268,1.4371,187600.0],["1982-09-15",1.4474,1.4576,1.4371,1.4576,74400.0],["1982-09-16",1.4576,1.4679,1.4474,1.4576,72100.0],["1982-09-17",1.4474,1.4576,1.4371,1.4576,75100.0],["1982-09-20",1.4474,1.4576,1.4371,1.4576,187400.0],["1982-09-21",1.4679,1.4782,1.4474,1.4782,175900.0],["1982-09-22",1.4884,1.4884,1.4782,1.4884,258600.0],["1982-09-23",1.4884,1.4987,1.4679,1.4782,102000.0],["1982-09-24",1.4679,1.4782,1.4576,1.4679,95300.0],["1982-09-27",1.4679,1.4782,1.4576,1.4679,68100.0],["1982-09-28",1.4679,1.4782,1.4576,1.4576,90300.0],["1982-09-29",1.4679,1.4679,1.4576,1.4576,255200.0],["1982-09-30",1.4679,1.4782,1.4576,1.4679,144500.0],["1982-10-01",1.4782,1.4884,1.4576,1.4884,204000.0],["1982-10-04",1.4782,1.4884,1.4679,1.4782,112800.0],["1982-10-05",1.4782,1.4884,1.4679,1.4782,190700.0],["1982-10-06",1.4884,1.4987,1.4782,1.4987,182400.0],["1982-10-07",1.509,1.5192,1.4987,1.5192,334300.0],["1982-10-08",1.5603,1.5808,1.5295,1.5808,526300.0],["1982-10-11",1.6013,1.6219,1.5808,1.6116,342400.0],["1982-10-12",1.6116,1.6219,1.5808,1.5808,345400.0],["1982-10-13",1.6013,1.6116,1.5705,1.5911,204100.0],["1982-10-14",1.5808,1.6116,1.5398,1.55,564100.0],["1982-10-15",1.5603,1.5705,1.55,1.5603,158000.0],["1982-10-18",1.5808,1.5911,1.5603,1.5705,253800.0],["1982-10-19",1.5911,1.6013,1.5808,1.5911,357600.0],["1982-10-20",1.5911,1.6013,1.5705,1.6013,231000.0],["1982-10-21",1.5808,1.5911,1.5603,1.5705,265500.0],["1982-10-22",1.5808,1.5911,1.5705,1.5808,149700.0],["1982-10-25",1.5603,1.5705,1.55,1.55,339300.0],["1982-10-26",1.5603,1.5705,1.5398,1.5603,329400.0],["1982-10-27",1.5705,1.5808,1.55,1.5808,172700.0],["1982-10-28",1.5705,1.5911,1.55,1.55,172500.0],["1982-10-29",1.5603,1.5705,1.55,1.5705,274500.0],["1982-11-01",1.5705,1.5808,1.55,1.5808,201200.0],["1982-11-02",1.5911,1.6116,1.5705,1.6013,473100.0],["1982-11-03",1.6013,1.6116,1.5808,1.6013,825600.0],["1982-11-04",1.5963,1.6174,1.5646,1.5857,886000.0],["1982-11-05",1.5857,1.5963,1.5646,1.5857,618600.0],["1982-11-08",1.5751,1.5857,1.5646,1.5857,169000.0],["1982-11-09",1.5857,1.5963,1.5751,1.5963,178500.0],["1982-11-10",1.5963,1.6068,1.5751,1.5963,199100.0],["1982-11-11",1.5857,1.5963,1.5646,1.5857,146700.0],["1982-11-12",1.5751,1.5963,1.554,1.5751,302900.0],["1982-11-15",1.554,1.5646,1.5328,1.554,231900.0],["1982-11-16",1.5328,1.554,1.5011,1.5223,377000.0],["1982-11-17",1.5328,1.5434,1.5223,1.5328,200700.0],["1982-11-18",1.554,1.5646,1.5328,1.554,115900.0],["1982-11-19",1.554,1.5646,1.5328,1.554,195000.0],["1982-11-22",1.5434,1.5646,1.5223,1.5328,177200.0],["1982-11-23",1.5223,1.5328,1.5011,1.5223,250900.0],["1982-11-24",1.5117,1.5223,1.5011,1.5223,162400.0],["1982-11-26",1.5117,1.5117,1.5011,1.5117,90600.0],["1982-11-29",1.48,1.5117,1.4377,1.5117,270900.0],["1982-11-30",1.5011,1.5117,1.4906,1.5117,198300.0],["1982-12-01",1.5011,1.5117,1.48,1.4906,291000.0],["1982-12-02",1.4906,1.5011,1.48,1.48,229300.0],["1982-12-03",1.5011,1.5117,1.4906,1.5117,152000.0],["1982-12-06",1.5117,1.5223,1.4906,1.5117,150200.0],["1982-12-07",1.5117,1.5223,1.5011,1.5223,281600.0],["1982-12-08",1.5223,1.5328,1.5011,1.5223,124300.0],["1982-12-09",1.5223,1.5328,1.5011,1.5223,152800.0],["1982-12-10",1.5117,1.5223,1.4906,1.5117,150400.0],["1982-12-13",1.5011,1.5117,1.4906,1.5117,142800.0],["1982-12-14",1.5117,1.5434,1.4694,1.5223,264200.0],["1982-12-15",1.48,1.5011,1.4588,1.4694,428600.0],["1982-12-16",1.4694,1.48,1.4483,1.4694,297300.0],["1982-12-17",1.4694,1.48,1.4588,1.4694,379400.0],["1982-12-20",1.4694,1.48,1.4588,1.4588,155300.0],["1982-12-21",1.48,1.4906,1.4694,1.4906,343900.0],["1982-12-22",1.48,1.4906,1.4694,1.48,189500.0],["1982-12-23",1.48,1.4906,1.4694,1.48,107900.0],["1982-12-27",1.5011,1.5117,1.48,1.5011,191600.0],["1982-12-28",1.5117,1.5223,1.4906,1.5117,199900.0],["1982-12-29",1.5011,1.5117,1.4906,1.5011,132700.0],["1982-12-30",1.5011,1.5117,1.4906,1.5011,156800.0],["1982-12-31",1.5011,1.5117,1.4906,1.5011,164400.0],["1983-01-03",1.5011,1.5117,1.4906,1.5117,200000.0],["1983-01-04",1.5223,1.5434,1.5011,1.5434,322600.0],["1983-01-05",1.554,1.5646,1.5328,1.554,226800.0],["1983-01-06",1.5646,1.5857,1.5434,1.5646,235600.0],["1983-01-07",1.5751,1.5857,1.554,1.5857,224200.0],["1983-01-10",1.5751,1.5857,1.554,1.5751,321200.0],["1983-01-11",1.5751,1.5857,1.5646,1.5751,413900.0],["1983-01-12",1.5857,1.5963,1.5751,1.5857,363300.0],["1983-01-13",1.5963,1.6068,1.5857,1.6068,156100.0],["1983-01-14",1.6174,1.628,1.5963,1.6068,165500.0],["1983-01-17",1.6386,1.6491,1.6174,1.6386,224200.0],["1983-01-18",1.6491,1.6597,1.628,1.6491,485700.0],["1983-01-19",1.628,1.6386,1.6174,1.628,223900.0],["1983-01-20",1.6386,1.6491,1.628,1.6386,419400.0],["1983-01-21",1.6386,1.6491,1.628,1.628,195200.0],["1983-01-24",1.6174,1.628,1.5963,1.6174,229200.0],["1983-01-25",1.6068,1.628,1.5857,1.6068,200500.0],["1983-01-26",1.5963,1.6068,1.5857,1.6068,118900.0],["1983-01-27",1.6068,1.6174,1.5963,1.6174,239200.0],["1983-01-28",1.628,1.6386,1.6174,1.6386,246800.0],["1983-01-31",1.6386,1.6491,1.628,1.6386,242900.0],["1983-02-01",1.6386,1.6491,1.628,1.628,182600.0],["1983-02-02",1.6386,1.6386,1.628,1.6386,225700.0],["1983-02-03",1.628,1.6386,1.6174,1.6174,649300.0],["1983-02-04",1.6122,1.6231,1.6013,1.6122,469100.0],["1983-02-07",1.6231,1.634,1.6122,1.6122,363600.0],["1983-02-08",1.6231,1.634,1.6122,1.6231,190900.0],["1983-02-09",1.6231,1.634,1.6013,1.6122,639300.0],["1983-02-10",1.6013,1.6122,1.5904,1.6013,154900.0],["1983-02-11",1.6013,1.6122,1.5795,1.5904,232300.0],["1983-02-14",1.5795,1.5904,1.5686,1.5904,257000.0],["1983-02-15",1.5795,1.5904,1.5686,1.5795,178900.0],["1983-02-16",1.5795,1.5904,1.5686,1.5795,231100.0],["1983-02-17",1.5686,1.5795,1.5577,1.5686,319000.0],["1983-02-18",1.5686,1.5795,1.5468,1.5686,395600.0],["1983-02-22",1.5686,1.5795,1.5577,1.5577,286100.0],["1983-02-23",1.5686,1.5795,1.5577,1.5795,261500.0],["1983-02-24",1.5795,1.5904,1.5686,1.5795,362100.0],["1983-02-25",1.5904,1.6013,1.5795,1.6013,172800.0],["1983-02-28",1.6013,1.6013,1.5904,1.5904,155800.0],["1983-03-01",1.6122,1.6231,1.5904,1.6122,182500.0],["1983-03-02",1.634,1.6449,1.6122,1.634,250600.0],["1983-03-03",1.6449,1.6558,1.6231,1.6558,302900.0],["1983-03-04",1.6449,1.6666,1.6231,1.6558,425000.0],["1983-03-07",1.6775,1.6884,1.6558,1.6775,358300.0],["1983-03-08",1.6666,1.6775,1.6449,1.6558,165300.0],["1983-03-09",1.6558,1.6666,1.6449,1.6666,135800.0],["1983-03-10",1.6449,1.6558,1.634,1.6558,188100.0],["1983-03-11",1.6449,1.6558,1.634,1.6449,113600.0],["1983-03-14",1.6449,1.6558,1.634,1.6449,109300.0],["1983-03-15",1.634,1.6449,1.6231,1.634,127800.0],["1983-03-16",1.634,1.6449,1.6231,1.6449,218900.0],["1983-03-17",1.634,1.6449,1.6231,1.634,91200.0],["1983-03-18",1.634,1.6449,1.6231,1.634,149000.0],["1983-03-21",1.634,1.6449,1.6231,1.6449,142500.0],["1983-03-22",1.6449,1.6449,1.5686,1.634,194600.0],["1983-03-23",1.634,1.6558,1.6231,1.6449,137500.0],["1983-03-24",1.6449,1.6449,1.6231,1.634,159900.0],["1983-03-25",1.634,1.6449,1.6231,1.6449,103300.0],["1983-03-28",1.6449,1.6449,1.6231,1.6231,101900.0],["1983-03-29",1.634,1.6449,1.6122,1.634,218100.0],["1983-03-30",1.634,1.634,1.6231,1.6231,133100.0],["1983-03-31",1.6231,1.634,1.6231,1.6231,107200.0],["1983-04-04",1.6231,1.6449,1.6013,1.6449,255300.0],["1983-04-05",1.6449,1.6558,1.634,1.6449,149700.0],["1983-04-06",1.6558,1.6558,1.634,1.6558,119700.0],["1983-04-07",1.6449,1.6558,1.6449,1.6558,105400.0],["1983-04-08",1.6666,1.6666,1.6449,1.6666,86400.0],["1983-04-11",1.6666,1.6884,1.6558,1.6884,143400.0],["1983-04-12",1.6884,1.6884,1.6666,1.6775,144600.0],["1983-04-13",1.6775,1.6993,1.5904,1.6993,155100.0],["1983-04-14",1.6884,1.6993,1.6775,1.6993,736200.0],["1983-04-15",1.6993,1.7102,1.6884,1.6993,486300.0],["1983-04-18",1.6993,1.732,1.6993,1.7102,134200.0],["1983-04-19",1.7102,1.732,1.7102,1.7211,171400.0],["1983-04-20",1.7211,1.7211,1.6884,1.7211,355500.0],["1983-04-21",1.7211,1.732,1.6993,1.7211,140800.0],["1983-04-22",1.7211,1.7211,1.7102,1.7211,116600.0],["1983-04-25",1.7102,1.7211,1.6884,1.6884,122700.0],["1983-04-26",1.7102,1.7211,1.6884,1.7102,99900.0],["1983-04-27",1.732,1.7429,1.7102,1.7211,221100.0],["1983-04-28",1.7211,1.732,1.7102,1.7211,106600.0],["1983-04-29",1.7211,1.732,1.7102,1.732,267500.0],["1983-05-02",1.732,1.732,1.7211,1.7211,160400.0],["1983-05-03",1.732,1.732,1.6993,1.6993,301900.0],["1983-05-04",1.7052,1.7164,1.6827,1.7052,624700.0],["1983-05-05",1.7164,1.7276,1.7052,1.7164,228700.0],["1983-05-06",1.7052,1.7388,1.7052,1.7388,271000.0],["1983-05-09",1.7276,1.7388,1.7164,1.7276,155600.0],["1983-05-10",1.7388,1.7388,1.7164,1.7164,165300.0],["1983-05-11",1.7164,1.7276,1.6939,1.7164,126700.0],["1983-05-12",1.7164,1.7164,1.6939,1.7052,200300.0],["1983-05-13",1.7052,1.7276,1.6939,1.7164,147300.0],["1983-05-16",1.7164,1.7164,1.6939,1.7164,129100.0],["1983-05-17",1.7164,1.7164,1.6939,1.7052,202700.0],["1983-05-18",1.6939,1.7164,1.6939,1.7164,195200.0],["1983-05-19",1.7052,1.7164,1.6939,1.7052,163600.0],["1983-05-20",1.6939,1.7164,1.6939,1.7164,429400.0],["1983-05-23",1.7052,1.7164,1.6827,1.7052,194700.0],["1983-05-24",1.7052,1.7164,1.6939,1.7052,248100.0],["1983-05-25",1.7164,1.7164,1.6939,1.7052,303900.0],["1983-05-26",1.7052,1.7276,1.7052,1.7164,125300.0],["1983-05-27",1.7164,1.7276,1.7052,1.7164,78000.0],["1983-05-31",1.7164,1.7276,1.7052,1.7052,295900.0],["1983-06-01",1.7052,1.7164,1.7052,1.7052,220900.0],["1983-06-02",1.7164,1.7276,1.7052,1.7052,283100.0],["1983-06-03",1.7052,1.7164,1.6939,1.7052,102900.0],["1983-06-06",1.7052,1.7164,1.6939,1.7164,262800.0],["1983-06-07",1.7164,1.7164,1.6939,1.6939,148800.0],["1983-06-08",1.6939,1.7052,1.6827,1.6827,169000.0],["1983-06-09",1.6827,1.7052,1.6715,1.6827,212200.0],["1983-06-10",1.6939,1.6939,1.6715,1.6827,78600.0],["1983-06-13",1.6827,1.6939,1.6715,1.6939,120400.0],["1983-06-14",1.6939,1.6939,1.6715,1.6939,92300.0],["1983-06-15",1.6827,1.6827,1.6715,1.6827,109000.0],["1983-06-16",1.6715,1.6827,1.6603,1.6827,119000.0],["1983-06-17",1.6827,1.6827,1.6603,1.6827,98000.0],["1983-06-20",1.6827,1.6827,1.6491,1.6603,95100.0],["1983-06-21",1.6603,1.6827,1.6603,1.6827,117800.0],["1983-06-22",1.6715,1.6827,1.6603,1.6715,134100.0],["1983-06-23",1.6827,1.6827,1.6603,1.6603,85300.0],["1983-06-24",1.6603,1.6715,1.6491,1.6491,97500.0],["1983-06-27",1.6491,1.6603,1.6379,1.6379,106600.0],["1983-06-28",1.6379,1.6491,1.6266,1.6379,114500.0],["1983-06-29",1.6379,1.6379,1.6154,1.6266,132200.0],["1983-06-30",1.6379,1.6379,1.593,1.6042,409500.0],["1983-07-01",1.6042,1.6266,1.593,1.6154,293300.0],["1983-07-05",1.6154,1.6154,1.6042,1.6154,148200.0],["1983-07-06",1.6154,1.6379,1.6042,1.6266,107400.0],["1983-07-07",1.6266,1.6266,1.6154,1.6154,115700.0],["1983-07-08",1.6154,1.6266,1.6042,1.6154,96900.0],["1983-07-11",1.6266,1.7276,1.6154,1.6491,104300.0],["1983-07-12",1.6491,1.6491,1.6154,1.6266,174800.0],["1983-07-13",1.6266,1.6379,1.6154,1.6379,365300.0],["1983-07-14",1.6379,1.6491,1.6154,1.6491,175300.0],["1983-07-15",1.6491,1.6715,1.6379,1.6603,415400.0],["1983-07-18",1.6603,1.6827,1.6603,1.6715,123700.0],["1983-07-19",1.6715,1.6939,1.6603,1.6827,549000.0],["1983-07-20",1.7052,1.7052,1.6939,1.7052,170900.0],["1983-07-21",1.7052,1.7276,1.6939,1.7052,344500.0],["1983-07-22",1.7164,1.7276,1.7052,1.7052,81800.0],["1983-07-25",1.7276,1.7276,1.6939,1.7164,324500.0],["1983-07-26",1.7164,1.7276,1.7052,1.7164,87500.0],["1983-07-27",1.7052,1.7276,1.7052,1.7052,74400.0],["1983-07-28",1.7052,1.7276,1.7052,1.7164,115500.0],["1983-07-29",1.7052,1.7276,1.7052,1.7164,94400.0],["1983-08-01",1.7164,1.7164,1.6827,1.6939,544900.0],["1983-08-02",1.7052,1.7052,1.6827,1.6827,102900.0],["1983-08-03",1.6939,1.6939,1.6715,1.6939,1039800.0],["1983-08-04",1.6768,1.6884,1.5843,1.6653,1566600.0],["1983-08-05",1.6537,1.6653,1.6421,1.6653,256100.0],["1983-08-08",1.6653,1.6653,1.5959,1.6537,113200.0],["1983-08-09",1.6537,1.6653,1.6421,1.6653,142800.0],["1983-08-10",1.6653,1.6653,1.6421,1.6421,160900.0],["1983-08-11",1.6653,1.6653,1.6537,1.6537,76200.0],["1983-08-12",1.6653,1.6653,1.6306,1.6421,100200.0],["1983-08-15",1.6537,1.6653,1.6421,1.6537,238900.0],["1983-08-16",1.6653,1.6653,1.6421,1.6537,124200.0],["1983-08-17",1.6537,1.6653,1.6421,1.6653,134100.0],["1983-08-18",1.6653,1.6653,1.6421,1.6421,229000.0],["1983-08-19",1.6537,1.6537,1.6306,1.6421,94400.0],["1983-08-22",1.6537,1.6537,1.6421,1.6537,241800.0],["1983-08-23",1.6421,1.6537,1.6306,1.6421,98700.0],["1983-08-24",1.6421,1.6537,1.6306,1.6421,81300.0],["1983-08-25",1.6421,1.6537,1.6306,1.6306,104400.0],["1983-08-26",1.6306,1.6421,1.6306,1.6421,128500.0],["1983-08-29",1.6421,1.6421,1.619,1.6306,110900.0],["1983-08-30",1.6421,1.6421,1.619,1.6421,269100.0],["1983-08-31",1.6421,1.6653,1.619,1.6537,260700.0],["1983-09-01",1.6537,1.6653,1.6421,1.6653,76800.0],["1983-09-02",1.6537,1.6768,1.6537,1.6653,93900.0],["1983-09-06",1.6653,1.7,1.6653,1.7,154300.0],["1983-09-07",1.6884,1.7,1.6653,1.6768,168600.0],["1983-09-08",1.6884,1.7,1.6768,1.6884,90200.0],["1983-09-09",1.6768,1.7115,1.6768,1.7,310500.0],["1983-09-12",1.7115,1.7231,1.6884,1.7115,122700.0],["1983-09-13",1.7,1.7231,1.7,1.7115,111800.0],["1983-09-14",1.7,1.7115,1.6884,1.7115,136800.0],["1983-09-15",1.7,1.7231,1.7,1.7115,101800.0],["1983-09-16",1.7231,1.7346,1.7115,1.7115,104500.0],["1983-09-19",1.7115,1.7231,1.7,1.7231,133600.0],["1983-09-20",1.7231,1.7346,1.7115,1.7346,245400.0],["1983-09-21",1.7231,1.7462,1.7231,1.7462,214900.0],["1983-09-22",1.7346,1.7462,1.7231,1.7462,160300.0],["1983-09-23",1.7462,1.7578,1.7231,1.7462,107100.0],["1983-09-26",1.7462,1.7693,1.7462,1.7693,209300.0],["1983-09-27",1.7578,1.7578,1.7346,1.7578,83900.0],["1983-09-28",1.7462,1.7578,1.7346,1.7462,84600.0],["1983-09-29",1.7462,1.7578,1.7231,1.7346,102500.0],["1983-09-30",1.7462,1.7578,1.7346,1.7346,326700.0],["1983-10-03",1.7462,1.7693,1.7231,1.7693,263700.0],["1983-10-04",1.7809,1.8156,1.7693,1.7925,433800.0],["1983-10-05",1.7925,1.8156,1.7809,1.7925,236600.0],["1983-10-06",1.8503,1.8619,1.7231,1.8503,1481400.0],["1983-10-07",1.8503,1.8619,1.8156,1.8272,526000.0],["1983-10-10",1.804,1.8156,1.7578,1.7925,330800.0],["1983-10-11",1.7693,1.7809,1.6884,1.7346,280800.0],["1983-10-12",1.7346,1.7578,1.7231,1.7346,298000.0],["1983-10-13",1.7231,1.7462,1.7115,1.7346,156000.0],["1983-10-14",1.7231,1.7462,1.7231,1.7346,167500.0],["1983-10-17",1.7346,1.7578,1.6768,1.7462,282300.0],["1983-10-18",1.7462,1.7578,1.7346,1.7346,229400.0],["1983-10-19",1.7346,1.7462,1.7231,1.7462,325700.0],["1983-10-20",1.7346,1.804,1.7346,1.7578,144100.0],["1983-10-21",1.7462,1.7693,1.7462,1.7578,419200.0],["1983-10-24",1.7462,1.7578,1.7346,1.7462,285400.0],["1983-10-25",1.7578,1.7693,1.7346,1.7578,156800.0],["1983-10-26",1.7578,1.7809,1.7578,1.7809,142000.0],["1983-10-27",1.7809,1.7925,1.7693,1.7809,172100.0],["1983-10-28",1.7925,1.804,1.7809,1.7809,748200.0],["1983-10-31",1.7925,1.8156,1.7809,1.8156,203300.0],["1983-11-01",1.804,1.8156,1.7462,1.804,330400.0],["1983-11-02",1.804,1.804,1.7925,1.7925,681100.0],["1983-11-03",1.7868,1.8225,1.7868,1.7987,797800.0],["1983-11-04",1.7987,1.8701,1.7629,1.7748,179500.0],["1983-11-07",1.7748,1.7868,1.751,1.7629,222300.0],["1983-11-08",1.7629,1.7748,1.7391,1.7629,207200.0],["1983-11-09",1.7391,1.7629,1.7391,1.751,556400.0],["1983-11-10",1.7629,1.7629,1.7391,1.7391,175200.0],["1983-11-11",1.7391,1.751,1.7272,1.7272,139000.0],["1983-11-14",1.7272,1.7391,1.7153,1.7153,176200.0],["1983-11-15",1.7153,1.7272,1.6557,1.7153,123400.0],["1983-11-16",1.7272,1.7391,1.7153,1.7272,165800.0],["1983-11-17",1.7272,1.751,1.7272,1.751,177200.0],["1983-11-18",1.7272,1.751,1.7153,1.7391,118000.0],["1983-11-21",1.7391,1.7987,1.7034,1.7272,154800.0],["1983-11-22",1.7272,1.751,1.7153,1.751,307800.0],["1983-11-23",1.751,1.7629,1.7391,1.751,265400.0],["1983-11-25",1.7629,1.7629,1.7391,1.7629,98500.0],["1983-11-28",1.751,1.7629,1.751,1.7629,147400.0],["1983-11-29",1.7629,1.7748,1.751,1.7629,329000.0],["1983-11-30",1.7748,1.7868,1.751,1.7629,133200.0],["1983-12-01",1.751,1.7629,1.7391,1.7391,167300.0],["1983-12-02",1.751,1.7629,1.7153,1.7391,473000.0],["1983-12-05",1.7153,1.7629,1.7153,1.7272,171600.0],["1983-12-06",1.7272,1.7391,1.7034,1.7153,307000.0],["1983-12-07",1.7034,1.7272,1.7034,1.7153,188100.0],["1983-12-08",1.7153,1.7868,1.7153,1.751,853300.0],["1983-12-09",1.7391,1.751,1.7272,1.7272,310300.0],["1983-12-12",1.7272,1.751,1.7272,1.7391,288600.0],["1983-12-13",1.7391,1.751,1.7391,1.7391,146300.0],["1983-12-14",1.7391,1.751,1.7153,1.7153,181000.0],["1983-12-15",1.7153,1.7272,1.7034,1.7153,224500.0],["1983-12-16",1.7034,1.7034,1.6915,1.6915,141300.0],["1983-12-19",1.6915,1.7034,1.6676,1.6676,148300.0],["1983-12-20",1.6676,1.6915,1.6676,1.6915,208300.0],["1983-12-21",1.6795,1.7153,1.6795,1.6915,158400.0],["1983-12-22",1.6915,1.7034,1.6676,1.6795,281600.0],["1983-12-23",1.6676,1.6795,1.6557,1.6557,229000.0],["1983-12-27",1.6557,1.6676,1.6438,1.6557,174100.0],["1983-12-28",1.6557,1.6676,1.6438,1.6557,241200.0],["1983-12-29",1.6319,1.6438,1.62,1.62,376600.0],["1983-12-30",1.62,1.6319,1.6081,1.6319,369100.0],["1984-01-03",1.6319,1.6557,1.62,1.6438,135900.0],["1984-01-04",1.6438,1.6795,1.6438,1.6795,203100.0],["1984-01-05",1.6676,1.7034,1.6676,1.7034,266500.0],["1984-01-06",1.6915,1.6915,1.6795,1.6915,225400.0],["1984-01-09",1.6915,1.6915,1.6676,1.6795,208500.0],["1984-01-10",1.6795,1.6915,1.6676,1.6915,395200.0],["1984-01-11",1.6915,1.7034,1.6795,1.7034,349500.0],["1984-01-12",1.7034,1.7034,1.6795,1.6915,157000.0],["1984-01-13",1.6795,1.7153,1.62,1.7034,205800.0],["1984-01-16",1.6915,1.7034,1.6319,1.6795,273600.0],["1984-01-17",1.6557,1.6795,1.6438,1.6676,415700.0],["1984-01-18",1.6676,1.7034,1.6676,1.6795,170000.0],["1984-01-19",1.6795,1.6795,1.6438,1.6676,303700.0],["1984-01-20",1.6676,1.6676,1.62,1.6438,356600.0],["1984-01-23",1.6676,1.7153,1.6319,1.7153,987700.0],["1984-01-24",1.7272,1.7629,1.7272,1.7391,631600.0],["1984-01-25",1.7272,1.751,1.7272,1.7391,544700.0],["1984-01-26",1.7272,1.7391,1.7153,1.7272,331200.0],["1984-01-27",1.7272,1.751,1.7272,1.7391,338600.0],["1984-01-30",1.7391,1.7629,1.7272,1.7629,246100.0],["1984-01-31",1.7391,1.751,1.7391,1.751,332400.0],["1984-02-01",1.751,1.7629,1.751,1.7629,946100.0],["1984-02-02",1.7629,1.7748,1.751,1.7629,272200.0],["1984-02-03",1.7748,1.7748,1.751,1.751,550800.0],["1984-02-06",1.7451,1.7697,1.7451,1.7451,1133200.0],["1984-02-07",1.7451,1.7574,1.7328,1.7574,327800.0],["1984-02-08",1.7574,1.7574,1.7328,1.7451,207200.0],["1984-02-09",1.7574,1.7574,1.6837,1.696,276600.0],["1984-02-10",1.6837,1.696,1.6591,1.696,209300.0],["1984-02-13",1.6714,1.6837,1.6468,1.6714,197800.0],["1984-02-14",1.6591,1.6714,1.6222,1.6468,525600.0],["1984-02-15",1.6468,1.6591,1.6345,1.6345,137000.0],["1984-02-16",1.6468,1.6591,1.6345,1.6468,127500.0],["1984-02-17",1.6468,1.6591,1.6345,1.6468,96200.0],["1984-02-21",1.6345,1.6714,1.6345,1.6591,117600.0],["1984-02-22",1.6591,1.6714,1.6345,1.6345,233100.0],["1984-02-23",1.6468,1.6468,1.5731,1.6099,450300.0],["1984-02-24",1.6099,1.6222,1.5976,1.6222,311600.0],["1984-02-27",1.6222,1.6345,1.6099,1.6345,239900.0],["1984-02-28",1.6345,1.6468,1.6222,1.6345,148400.0],["1984-02-29",1.6468,1.6591,1.6222,1.6591,153700.0],["1984-03-01",1.6591,1.696,1.6468,1.696,233100.0],["1984-03-02",1.6837,1.7082,1.6714,1.6837,301000.0],["1984-03-05",1.6714,1.696,1.6345,1.6468,131800.0],["1984-03-06",1.6345,1.6468,1.6222,1.6345,118000.0],["1984-03-07",1.6345,1.6468,1.6222,1.6222,178000.0],["1984-03-08",1.6222,1.6591,1.6222,1.6468,170000.0],["1984-03-09",1.6345,1.6468,1.6099,1.6222,221200.0],["1984-03-12",1.6222,1.6345,1.6099,1.6222,132600.0],["1984-03-13",1.6345,1.6468,1.6222,1.6345,182100.0],["1984-03-14",1.6222,1.6468,1.6222,1.6345,74800.0],["1984-03-15",1.6345,1.6468,1.6222,1.6345,188900.0],["1984-03-16",1.6591,1.6714,1.6345,1.6468,139400.0],["1984-03-19",1.6345,1.6468,1.6222,1.6468,109600.0],["1984-03-20",1.6345,1.6591,1.6222,1.6468,145000.0],["1984-03-21",1.6591,1.6714,1.6468,1.6591,159700.0],["1984-03-22",1.6468,1.6591,1.6345,1.6468,137900.0],["1984-03-23",1.6345,1.6468,1.6222,1.6345,96300.0],["1984-03-26",1.6345,1.6468,1.6099,1.6345,112700.0],["1984-03-27",1.6222,1.6345,1.6099,1.6222,157000.0],["1984-03-28",1.6099,1.6222,1.5976,1.6099,154900.0],["1984-03-29",1.6099,1.6468,1.5976,1.6099,186400.0],["1984-03-30",1.5976,1.6099,1.5854,1.6099,200200.0],["1984-04-02",1.5976,1.6222,1.5976,1.5976,305400.0],["1984-04-03",1.5976,1.6222,1.5976,1.5976,370800.0],["1984-04-04",1.5976,1.6345,1.5976,1.6222,206700.0],["1984-04-05",1.6099,1.6222,1.5976,1.5976,330900.0],["1984-04-06",1.5976,1.696,1.5854,1.6099,203500.0],["1984-04-09",1.5976,1.6222,1.5976,1.5976,167000.0],["1984-04-10",1.5976,1.6222,1.5976,1.6099,207400.0],["1984-04-11",1.6345,1.6591,1.5362,1.6468,222500.0],["1984-04-12",1.6468,1.6591,1.6222,1.6591,153200.0],["1984-04-13",1.6468,1.6591,1.6222,1.6222,138400.0],["1984-04-16",1.6345,1.6468,1.6222,1.6468,237100.0],["1984-04-17",1.6591,1.6591,1.6468,1.6591,215000.0],["1984-04-18",1.6468,1.6591,1.6468,1.6591,230300.0],["1984-04-19",1.6591,1.6591,1.6345,1.6591,252100.0],["1984-04-23",1.6468,1.6591,1.6345,1.6468,694900.0],["1984-04-24",1.6345,1.6468,1.6345,1.6345,142200.0],["1984-04-25",1.6345,1.6468,1.6099,1.6222,348500.0],["1984-04-26",1.6222,1.6222,1.6099,1.6099,175800.0],["1984-04-27",1.6099,1.6345,1.6099,1.6099,230800.0],["1984-04-30",1.6099,1.6345,1.6099,1.6222,480700.0],["1984-05-01",1.6222,1.6345,1.6099,1.6345,240600.0],["1984-05-02",1.6222,1.6345,1.5731,1.6345,501400.0],["1984-05-03",1.6345,1.6345,1.6222,1.6222,617300.0],["1984-05-04",1.6416,1.6543,1.6161,1.6416,882100.0],["1984-05-07",1.6416,1.6416,1.6161,1.6288,169100.0],["1984-05-08",1.6161,1.6543,1.6161,1.6543,265500.0],["1984-05-09",1.6416,1.7052,1.6416,1.6543,283300.0],["1984-05-10",1.6543,1.7052,1.6416,1.6925,501600.0],["1984-05-11",1.6797,1.7052,1.667,1.6925,159400.0],["1984-05-14",1.6797,1.6925,1.667,1.6797,106200.0],["1984-05-15",1.6797,1.6925,1.667,1.6797,170800.0],["1984-05-16",1.6797,1.6925,1.6543,1.667,238900.0],["1984-05-17",1.667,1.6797,1.6416,1.6543,184200.0],["1984-05-18",1.667,1.667,1.6416,1.6543,100600.0],["1984-05-21",1.6543,1.667,1.6288,1.6416,250900.0],["1984-05-22",1.6416,1.6543,1.6034,1.6161,294300.0],["1984-05-23",1.6034,1.6161,1.6034,1.6161,92300.0],["1984-05-24",1.6034,1.6161,1.5779,1.6034,488600.0],["1984-05-25",1.5907,1.6034,1.5779,1.5907,105200.0],["1984-05-29",1.6034,1.6034,1.5525,1.5525,167900.0],["1984-05-30",1.5525,1.7688,1.5398,1.5652,322100.0],["1984-05-31",1.5907,1.6034,1.5779,1.5907,330500.0],["1984-06-01",1.6034,1.6416,1.6034,1.6416,208100.0],["1984-06-04",1.6543,1.6797,1.6416,1.6543,243300.0],["1984-06-05",1.6543,1.667,1.6288,1.6543,255700.0],["1984-06-06",1.6543,1.6797,1.6543,1.667,221300.0],["1984-06-07",1.6543,1.6797,1.6543,1.6543,209300.0],["1984-06-08",1.6543,1.6797,1.6543,1.667,180400.0],["1984-06-11",1.6797,1.6797,1.5652,1.6543,95000.0],["1984-06-12",1.6543,1.667,1.6416,1.667,109000.0],["1984-06-13",1.667,1.6797,1.6543,1.667,77500.0],["1984-06-14",1.6797,1.7052,1.667,1.6797,211300.0],["1984-06-15",1.6925,1.7179,1.6925,1.7052,319300.0],["1984-06-18",1.7052,1.7434,1.6925,1.7179,220300.0],["1984-06-19",1.7179,1.7434,1.7052,1.7306,230300.0],["1984-06-20",1.7179,1.7688,1.6925,1.7688,311000.0],["1984-06-21",1.7561,1.7815,1.7306,1.7434,235600.0],["1984-06-22",1.7179,1.7306,1.7052,1.7179,162900.0],["1984-06-25",1.7434,1.7434,1.7179,1.7434,155500.0],["1984-06-26",1.7179,1.7434,1.7179,1.7306,271100.0],["1984-06-27",1.7179,1.7434,1.7052,1.7306,143400.0],["1984-06-28",1.7179,1.7434,1.7179,1.7179,110700.0],["1984-06-29",1.7179,1.7306,1.7179,1.7306,158100.0],["1984-07-02",1.7179,1.7306,1.7179,1.7306,80500.0],["1984-07-03",1.7179,1.7434,1.7179,1.7179,333900.0],["1984-07-05",1.7179,1.7306,1.7179,1.7179,83100.0],["1984-07-06",1.7179,1.7306,1.7179,1.7179,97400.0],["1984-07-09",1.7179,1.7434,1.7179,1.7306,538900.0],["1984-07-10",1.7434,1.7434,1.7179,1.7306,156400.0],["1984-07-11",1.7179,1.7434,1.7179,1.7306,105700.0],["1984-07-12",1.7179,1.7561,1.7179,1.7434,242600.0],["1984-07-13",1.7434,1.7561,1.7306,1.7561,105900.0],["1984-07-16",1.7561,1.7815,1.7306,1.7815,195800.0],["1984-07-17",1.7815,1.807,1.7688,1.7943,193600.0],["1984-07-18",1.7943,1.807,1.7434,1.807,1221000.0],["1984-07-19",1.7943,1.807,1.7815,1.807,141800.0],["1984-07-20",1.7943,1.807,1.7943,1.807,138200.0],["1984-07-23",1.7943,1.8197,1.7688,1.8197,322700.0],["1984-07-24",1.807,1.807,1.7815,1.7815,153300.0],["1984-07-25",1.7688,1.8197,1.7688,1.7943,248800.0],["1984-07-26",1.7943,1.8197,1.7943,1.807,141000.0],["1984-07-27",1.807,1.8324,1.7943,1.807,162600.0],["1984-07-30",1.8197,1.8197,1.7943,1.7943,73900.0],["1984-07-31",1.7943,1.8197,1.7943,1.7943,114800.0],["1984-08-01",1.807,1.8324,1.7943,1.807,203000.0],["1984-08-02",1.807,1.8579,1.807,1.8579,2876000.0],["1984-08-03",1.8579,1.8961,1.8452,1.8706,533900.0],["1984-08-06",1.8643,1.9168,1.8512,1.8512,2411000.0],["1984-08-07",1.8512,1.8643,1.8381,1.8381,257400.0],["1984-08-08",1.8643,1.8774,1.8512,1.8512,296800.0],["1984-08-09",1.8774,1.9037,1.8643,1.8906,319600.0],["1984-08-10",1.9168,1.9431,1.9037,1.93,877600.0],["1984-08-13",1.9168,1.93,1.9037,1.9037,201200.0],["1984-08-14",1.93,1.9431,1.8906,1.9431,291600.0],["1984-08-15",1.9168,1.9431,1.9168,1.93,130600.0],["1984-08-16",1.9168,1.93,1.9168,1.9168,157100.0],["1984-08-17",1.9168,1.93,1.9168,1.93,117900.0],["1984-08-20",1.9168,1.93,1.9168,1.93,82500.0],["1984-08-21",1.93,1.9431,1.9168,1.9168,327300.0],["1984-08-22",1.93,1.9431,1.9168,1.93,197600.0],["1984-08-23",1.93,1.9431,1.8906,1.93,671400.0],["1984-08-24",1.93,1.9431,1.93,1.93,195900.0],["1984-08-27",1.93,1.9694,1.9168,1.93,137500.0],["1984-08-28",1.93,1.9431,1.93,1.93,142300.0],["1984-08-29",1.93,1.9431,1.93,1.93,111300.0],["1984-08-30",1.93,1.9431,1.93,1.93,114800.0],["1984-08-31",1.9168,1.93,1.9037,1.9168,56200.0],["1984-09-04",1.9168,1.9168,1.8906,1.8906,334400.0],["1984-09-05",1.8906,1.9037,1.8906,1.8906,284800.0],["1984-09-06",1.9037,1.9168,1.8906,1.9037,204200.0],["1984-09-07",1.9037,1.93,1.8906,1.9037,404600.0],["1984-09-10",1.9037,1.9037,1.8774,1.8774,268800.0],["1984-09-11",1.8906,1.93,1.8906,1.9037,252100.0],["1984-09-12",1.9037,1.9168,1.8906,1.9037,181400.0],["1984-09-13",1.8906,1.93,1.8906,1.9168,114600.0],["1984-09-14",1.93,1.9694,1.9168,1.9694,525900.0],["1984-09-17",1.9562,1.9694,1.93,1.9694,404800.0],["1984-09-18",1.9693,1.9956,1.9562,1.9825,727600.0],["1984-09-19",1.9956,2.035,1.9825,2.0087,402200.0],["1984-09-20",2.0087,2.035,2.0087,2.035,427500.0],["1984-09-21",2.0087,2.0744,1.9956,1.9956,371100.0],["1984-09-24",1.9956,2.0087,1.9825,2.0087,135600.0],["1984-09-25",1.9956,2.0219,1.9956,2.0219,139000.0],["1984-09-26",2.0219,2.0481,2.0087,2.035,240400.0],["1984-09-27",2.035,2.0481,2.0087,2.0087,129000.0],["1984-09-28",2.0087,2.035,2.0087,2.0219,152600.0],["1984-10-01",2.0219,2.035,1.9956,2.0219,231800.0],["1984-10-02",2.0219,2.035,2.0087,2.0219,224400.0],["1984-10-03",2.0087,2.0219,1.9956,1.9956,189300.0],["1984-10-04",2.0087,2.0219,1.9825,2.0087,145200.0],["1984-10-05",2.0087,2.0219,2.0087,2.0087,130200.0],["1984-10-08",2.0087,2.0219,2.0087,2.0219,74900.0],["1984-10-09",2.0087,2.035,2.0087,2.0219,277300.0],["1984-10-10",2.0087,2.0219,2.0087,2.0087,116800.0],["1984-10-11",2.0087,2.0219,1.9956,2.0087,245500.0],["1984-10-12",2.0087,2.0481,2.0087,2.0481,440200.0],["1984-10-15",2.0481,2.1006,2.0219,2.1006,489900.0],["1984-10-16",2.0875,2.1006,2.0613,2.0613,219800.0],["1984-10-17",2.0744,2.1138,2.0613,2.1006,647800.0],["1984-10-18",2.1006,2.1925,2.0875,2.1794,828600.0],["1984-10-19",2.1794,2.2976,2.14,2.14,430900.0],["1984-10-22",2.1269,2.1532,2.1138,2.1269,283100.0],["1984-10-23",2.14,2.2582,2.1006,2.1138,437200.0],["1984-10-24",2.1138,2.14,2.0875,2.1269,652700.0],["1984-10-25",2.1269,2.14,2.1138,2.1269,226500.0],["1984-10-26",2.1138,2.1269,2.1006,2.1138,167200.0],["1984-10-29",2.1138,2.1269,2.1138,2.1138,102600.0],["1984-10-30",2.1269,2.1663,2.1269,2.1532,680400.0],["1984-10-31",2.1663,2.1663,2.14,2.14,1503000.0],["1984-11-01",2.1532,2.1663,2.14,2.14,1476000.0],["1984-11-02",2.147,2.1741,2.1335,2.1606,2521000.0],["1984-11-05",2.1606,2.1876,2.1606,2.1741,1134000.0],["1984-11-06",2.1876,2.2011,2.1741,2.1876,1823000.0],["1984-11-07",2.1876,2.2011,2.147,2.1741,462200.0],["1984-11-08",2.1606,2.1876,2.147,2.1741,163200.0],["1984-11-09",2.1741,2.2011,2.1741,2.1876,442600.0],["1984-11-12",2.1876,2.1876,2.1741,2.1741,143800.0],["1984-11-13",2.1741,2.1876,2.1606,2.1741,142200.0],["1984-11-14",2.1741,2.1876,2.1606,2.1741,186000.0],["1984-11-15",2.1741,2.1876,2.1741,2.1876,204900.0],["1984-11-16",2.1876,2.1876,2.1606,2.1741,222500.0],["1984-11-19",2.1741,2.1876,2.1606,2.1606,97800.0],["1984-11-20",2.1606,2.1741,2.1606,2.1741,210100.0],["1984-11-21",2.1741,2.1741,2.1606,2.1741,332700.0],["1984-11-23",2.1876,2.2416,2.1876,2.2416,421200.0],["1984-11-26",2.2416,2.2416,2.2011,2.2146,203200.0],["1984-11-27",2.2011,2.2281,2.2011,2.2011,223200.0],["1984-11-28",2.2011,2.2146,2.2011,2.2146,188200.0],["1984-11-29",2.2146,2.2146,2.2011,2.2146,119900.0],["1984-11-30",2.2011,2.2551,2.1876,2.2146,167500.0],["1984-12-03",2.2146,2.2146,2.1741,2.1876,208000.0],["1984-12-04",2.1741,2.2011,2.1741,2.1741,224900.0],["1984-12-05",2.1876,2.2011,2.1741,2.1876,211800.0],["1984-12-06",2.1876,2.2011,2.1741,2.1741,199800.0],["1984-12-07",2.1876,2.2011,2.1741,2.1876,266400.0],["1984-12-10",2.1876,2.2011,2.1741,2.1741,234800.0],["1984-12-11",2.1741,2.2011,2.1741,2.2011,134500.0],["1984-12-12",2.1876,2.2011,2.1741,2.1741,143000.0],["1984-12-13",2.1876,2.2146,2.1876,2.1876,169700.0],["1984-12-14",2.1876,2.2146,2.1876,2.2146,267300.0],["1984-12-17",2.2011,2.2146,2.1876,2.2146,147200.0],["1984-12-18",2.2281,2.2956,2.1741,2.2686,636100.0],["1984-12-19",2.2821,2.2821,2.2551,2.2551,180400.0],["1984-12-20",2.2551,2.2821,2.2551,2.2686,231700.0],["1984-12-21",2.2821,2.2821,2.2551,2.2686,565100.0],["1984-12-24",2.2416,2.2686,2.2416,2.2686,385300.0],["1984-12-26",2.2686,2.2686,2.2416,2.2686,177500.0],["1984-12-27",2.2551,2.2821,2.2416,2.2686,301500.0],["1984-12-28",2.2551,2.2821,2.2551,2.2686,116300.0],["1984-12-31",2.2821,2.2956,2.2686,2.2821,171600.0],["1985-01-02",2.2686,2.2956,2.2416,2.2551,381400.0],["1985-01-03",2.2416,2.2821,2.2416,2.2686,352100.0],["1985-01-04",2.2686,2.2686,2.2551,2.2551,163900.0],["1985-01-07",2.2686,2.2956,2.2551,2.2821,293300.0],["1985-01-08",2.2821,2.2956,2.2686,2.2686,261100.0],["1985-01-09",2.2821,2.3091,2.2686,2.3091,259300.0],["1985-01-10",2.3091,2.3496,2.3091,2.3361,534900.0],["1985-01-11",2.3361,2.3361,2.2956,2.3226,157900.0],["1985-01-14",2.2956,2.3496,2.2956,2.3226,158700.0],["1985-01-15",2.3496,2.3496,2.2956,2.3226,675400.0],["1985-01-16",2.2956,2.3091,2.2821,2.3091,161000.0],["1985-01-17",2.2956,2.3091,2.2821,2.3091,141500.0],["1985-01-18",2.2956,2.3226,2.2821,2.3091,146100.0],["1985-01-21",2.2956,2.3091,2.2821,2.3091,183000.0],["1985-01-22",2.3091,2.3226,2.2011,2.3226,356500.0],["1985-01-23",2.3226,2.3361,2.2956,2.2956,458400.0],["1985-01-24",2.3091,2.3226,2.2821,2.2821,248200.0],["1985-01-25",2.2686,2.3091,2.2686,2.2821,260600.0],["1985-01-28",2.2686,2.2956,2.2551,2.2686,233500.0],["1985-01-29",2.2821,2.2956,2.2686,2.2821,209200.0],["1985-01-30",2.2956,2.2956,2.2821,2.2821,124300.0],["1985-01-31",2.2956,2.3091,2.2821,2.3091,192900.0],["1985-02-01",2.3091,2.3361,2.2956,2.3226,335200.0],["1985-02-04",2.3226,2.3496,2.3091,2.3361,1428000.0],["1985-02-05",2.3294,2.3572,2.3294,2.3294,769400.0],["1985-02-06",2.3294,2.3433,2.3156,2.3433,194700.0],["1985-02-07",2.3294,2.3433,2.3294,2.3294,231600.0],["1985-02-08",2.3294,2.3572,2.3156,2.3433,146200.0],["1985-02-11",2.3294,2.3433,2.3156,2.3294,354800.0],["1985-02-12",2.3294,2.3433,2.3156,2.3156,164100.0],["1985-02-13",2.3294,2.3433,2.2324,2.3294,399700.0],["1985-02-14",2.3294,2.3433,2.3156,2.3294,210500.0],["1985-02-15",2.3294,2.3294,2.3156,2.3156,246000.0],["1985-02-19",2.3156,2.3433,2.3156,2.3294,149500.0],["1985-02-20",2.3156,2.4265,2.3156,2.3294,154200.0],["1985-02-21",2.3294,2.3433,2.3294,2.3294,113900.0],["1985-02-22",2.3433,2.3433,2.3017,2.3017,253000.0],["1985-02-25",2.3017,2.3156,2.3017,2.3017,199700.0],["1985-02-26",2.3017,2.3294,2.3017,2.3156,398900.0],["1985-02-27",2.3017,2.3156,2.3017,2.3017,218600.0],["1985-02-28",2.2878,2.3156,2.2185,2.3156,196400.0],["1985-03-01",2.3017,2.3294,2.3017,2.3156,264900.0],["1985-03-04",2.3017,2.3156,2.2878,2.3017,252000.0],["1985-03-05",2.2878,2.3156,2.2601,2.2878,360900.0],["1985-03-06",2.2878,2.3017,2.274,2.3017,492100.0],["1985-03-07",2.3017,2.3156,2.2878,2.3017,343900.0],["1985-03-08",2.3017,2.3294,2.3017,2.3017,154300.0],["1985-03-11",2.3017,2.3294,2.3017,2.3156,324800.0],["1985-03-12",2.3294,2.3294,2.3017,2.3156,187600.0],["1985-03-13",2.3017,2.3294,2.3017,2.3294,97300.0],["1985-03-14",2.3017,2.3156,2.3017,2.3017,143100.0],["1985-03-15",2.3017,2.3156,2.2878,2.3156,208500.0],["1985-03-18",2.3017,2.3156,2.2878,2.3156,230700.0],["1985-03-19",2.3017,2.3156,2.3017,2.3156,424700.0],["1985-03-20",2.3294,2.3433,2.3156,2.3294,174900.0],["1985-03-21",2.3433,2.3572,2.3294,2.3433,251000.0],["1985-03-22",2.3433,2.3572,2.3294,2.3294,186300.0],["1985-03-25",2.3294,2.3572,2.3294,2.3433,152400.0],["1985-03-26",2.3433,2.3572,2.3294,2.3572,298900.0],["1985-03-27",2.3572,2.3988,2.3433,2.3849,514400.0],["1985-03-28",2.3849,2.3988,2.3572,2.371,461400.0],["1985-03-29",2.3572,2.3849,2.3572,2.3849,394800.0],["1985-04-01",2.371,2.3988,2.3572,2.3988,293200.0],["1985-04-02",2.3849,2.4126,2.3849,2.3988,309400.0],["1985-04-03",2.4126,2.4126,2.371,2.3988,205400.0],["1985-04-04",2.4126,2.4126,2.3849,2.3988,270800.0],["1985-04-08",2.3849,2.3988,2.3572,2.371,172900.0],["1985-04-09",2.371,2.3988,2.371,2.371,198500.0],["1985-04-10",2.3849,2.4126,2.371,2.3988,151200.0],["1985-04-11",2.4126,2.4126,2.3849,2.3849,235700.0],["1985-04-12",2.3849,2.3849,2.371,2.3849,150100.0],["1985-04-15",2.3849,2.3988,2.371,2.3988,300700.0],["1985-04-16",2.3849,2.4126,2.3849,2.3988,234300.0],["1985-04-17",2.3849,2.4126,2.3849,2.3988,130700.0],["1985-04-18",2.4126,2.4126,2.3988,2.4126,185700.0],["1985-04-19",2.3988,2.4265,2.3988,2.3988,252100.0],["1985-04-22",2.4126,2.4265,2.3849,2.3988,320200.0],["1985-04-23",2.3988,2.3988,2.3849,2.3988,171800.0],["1985-04-24",2.3988,2.4126,2.3849,2.3988,359400.0],["1985-04-25",2.3988,2.4126,2.3849,2.3849,349800.0],["1985-04-26",2.4126,2.4126,2.3849,2.3849,214400.0],["1985-04-29",2.3849,2.4265,2.3849,2.3988,390900.0],["1985-04-30",2.3988,2.4126,2.3988,2.4126,256200.0],["1985-05-01",2.3988,2.4126,2.3849,2.3849,326300.0],["1985-05-02",2.3849,2.4126,2.3849,2.4126,935300.0],["1985-05-03",2.3988,2.4265,2.3988,2.3988,350500.0],["1985-05-06",2.4062,2.4204,2.3919,2.4062,632100.0],["1985-05-07",2.4062,2.4204,2.3919,2.4204,178400.0],["1985-05-08",2.4204,2.4204,2.3919,2.3919,85500.0],["1985-05-09",2.4062,2.4489,2.4062,2.4204,405600.0],["1985-05-10",2.4204,2.4774,2.4204,2.4631,303800.0],["1985-05-13",2.4774,2.4774,2.4631,2.4631,198000.0],["1985-05-14",2.4489,2.4774,2.4489,2.4489,180600.0],["1985-05-15",2.4489,2.4774,2.4489,2.4631,157900.0],["1985-05-16",2.4774,2.5201,2.4631,2.5201,316200.0],["1985-05-17",2.5201,2.5343,2.4916,2.5201,603800.0],["1985-05-20",2.5343,2.6055,2.5343,2.5628,586700.0],["1985-05-21",2.5628,2.5913,2.5628,2.5913,319800.0],["1985-05-22",2.5628,2.577,2.5486,2.577,301100.0],["1985-05-23",2.577,2.577,2.5486,2.5628,444100.0],["1985-05-24",2.5628,2.5913,2.5628,2.5913,166700.0],["1985-05-28",2.5628,2.6197,2.5628,2.6055,455600.0],["1985-05-29",2.6055,2.6055,2.5913,2.5913,130500.0],["1985-05-30",2.5913,2.6055,2.577,2.577,131400.0],["1985-05-31",2.5913,2.6055,2.577,2.6055,394000.0],["1985-06-03",2.6055,2.634,2.5913,2.6197,233500.0],["1985-06-04",2.634,2.6625,2.6197,2.6482,543900.0],["1985-06-05",2.6482,2.6625,2.634,2.6482,577900.0],["1985-06-06",2.634,2.6625,2.634,2.6625,334900.0],["1985-06-07",2.6482,2.6625,2.6197,2.6197,266300.0],["1985-06-10",2.6197,2.634,2.6055,2.6197,371100.0],["1985-06-11",2.634,2.6482,2.6197,2.6197,147200.0],["1985-06-12",2.6197,2.6482,2.6197,2.6197,248000.0],["1985-06-13",2.6197,2.634,2.6055,2.6197,323300.0],["1985-06-14",2.634,2.6767,2.6197,2.6767,400800.0],["1985-06-17",2.6767,2.7194,2.6767,2.7052,293400.0],["1985-06-18",2.7052,2.7479,2.7052,2.7336,276100.0],["1985-06-19",2.7479,2.7479,2.7194,2.7336,168700.0],["1985-06-20",2.7336,2.7479,2.7052,2.7194,129000.0],["1985-06-21",2.7052,2.7194,2.6767,2.7194,324500.0],["1985-06-24",2.7194,2.7194,2.6767,2.6767,173300.0],["1985-06-25",2.6767,2.7194,2.6767,2.7052,288000.0],["1985-06-26",2.6909,2.7052,2.6767,2.6909,132800.0],["1985-06-27",2.6909,2.6909,2.6625,2.6767,197400.0],["1985-06-28",2.6625,2.6909,2.6625,2.6909,227500.0],["1985-07-01",2.6767,2.7052,2.6625,2.6909,173600.0],["1985-07-02",2.6909,2.7336,2.6767,2.7336,582400.0],["1985-07-03",2.7336,2.7336,2.7194,2.7194,178400.0],["1985-07-05",2.7336,2.7479,2.7194,2.7336,86200.0],["1985-07-08",2.7479,2.7479,2.7194,2.7479,293800.0],["1985-07-09",2.7479,2.7621,2.7336,2.7479,225400.0],["1985-07-10",2.7479,2.8048,2.7479,2.7906,338800.0],["1985-07-11",2.7764,2.8191,2.7764,2.7906,178200.0],["1985-07-12",2.8191,2.8333,2.8048,2.8333,368500.0],["1985-07-15",2.8191,2.8333,2.7906,2.7906,770800.0],["1985-07-16",2.8048,2.8191,2.7621,2.7621,332800.0],["1985-07-17",2.7906,2.7906,2.7479,2.7621,257100.0],["1985-07-18",2.7479,2.7764,2.7336,2.7479,300400.0],["1985-07-19",2.7621,2.7621,2.7336,2.7479,228900.0],["1985-07-22",2.7336,2.7479,2.6625,2.6909,195700.0],["1985-07-23",2.6767,2.6909,2.5628,2.634,304300.0],["1985-07-24",2.5628,2.6197,2.5486,2.5913,509300.0],["1985-07-25",2.577,2.6197,2.577,2.6197,205300.0],["1985-07-26",2.6055,2.6197,2.5628,2.6055,184700.0],["1985-07-29",2.577,2.5913,2.5343,2.577,318300.0],["1985-07-30",2.5628,2.6482,2.5628,2.634,479500.0],["1985-07-31",2.634,2.6482,2.6055,2.6482,266600.0],["1985-08-01",2.634,2.6482,2.634,2.6482,154700.0],["1985-08-02",2.6482,2.6767,2.5486,2.6482,432100.0],["1985-08-05",2.6266,2.6266,2.5974,2.5974,687500.0],["1985-08-06",2.612,2.6266,2.5682,2.5828,244500.0],["1985-08-07",2.5682,2.5974,2.5391,2.5537,172000.0],["1985-08-08",2.5537,2.6266,2.5537,2.6266,184500.0],["1985-08-09",2.612,2.6266,2.5828,2.5974,96700.0],["1985-08-12",2.5828,2.5974,2.5537,2.5828,91000.0],["1985-08-13",2.5682,2.5828,2.5245,2.5537,240400.0],["1985-08-14",2.5537,2.5682,2.5245,2.5537,285900.0],["1985-08-15",2.5537,2.5537,2.5099,2.5537,130100.0],["1985-08-16",2.5245,2.5683,2.5245,2.5391,352100.0],["1985-08-19",2.5391,2.5537,2.5245,2.5391,328000.0],["1985-08-20",2.5391,2.5391,2.5099,2.5245,574200.0],["1985-08-21",2.5245,2.5682,2.5245,2.5537,140900.0],["1985-08-22",2.5537,2.5682,2.5099,2.5537,336100.0],["1985-08-23",2.5245,2.5391,2.5099,2.5391,89600.0],["1985-08-26",2.5391,2.5391,2.4953,2.5099,131300.0],["1985-08-27",2.5245,2.5391,2.5099,2.5391,109800.0],["1985-08-28",2.5391,2.5828,2.4807,2.5828,234100.0],["1985-08-29",2.5682,2.5828,2.5391,2.5537,130900.0],["1985-08-30",2.5391,2.5537,2.5245,2.5245,184700.0],["1985-09-03",2.5391,2.5537,2.5245,2.5391,194500.0],["1985-09-04",2.5391,2.5537,2.5245,2.5537,215700.0],["1985-09-05",2.5391,2.5537,2.5391,2.5537,93100.0],["1985-09-06",2.5391,2.5537,2.5245,2.5391,161200.0],["1985-09-09",2.5245,2.5391,2.4953,2.5245,201900.0],["1985-09-10",2.5099,2.5391,2.4661,2.4807,220200.0],["1985-09-11",2.4661,2.4807,2.4077,2.4223,251100.0],["1985-09-12",2.4077,2.4223,2.364,2.3785,267200.0],["1985-09-13",2.3931,2.3931,2.3202,2.364,434200.0],["1985-09-16",2.3494,2.3931,2.3494,2.3931,182900.0],["1985-09-17",2.3785,2.3931,2.364,2.3931,157100.0],["1985-09-18",2.3785,2.3931,2.364,2.3931,126200.0],["1985-09-19",2.4077,2.4369,2.3931,2.4077,178300.0],["1985-09-20",2.4369,2.4369,2.3785,2.3931,197700.0],["1985-09-23",2.4223,2.4369,2.4077,2.4223,132900.0],["1985-09-24",2.4223,2.4223,2.3931,2.4077,101000.0],["1985-09-25",2.4077,2.4369,2.3931,2.3931,133800.0],["1985-09-26",2.3931,2.4077,2.364,2.3931,224800.0],["1985-09-30",2.4223,2.4223,2.3931,2.4223,302900.0],["1985-10-01",2.4223,2.4515,2.3931,2.4223,142100.0],["1985-10-02",2.4369,2.4807,2.4223,2.4223,193400.0],["1985-10-03",2.4515,2.4515,2.4223,2.4369,139400.0],["1985-10-04",2.4369,2.4369,2.3931,2.4077,126700.0],["1985-10-07",2.4223,2.4223,2.3931,2.4077,218400.0],["1985-10-08",2.4077,2.4369,2.4077,2.4223,117300.0],["1985-10-09",2.4223,2.4515,2.4077,2.4515,87400.0],["1985-10-10",2.4515,2.4515,2.4369,2.4515,92600.0],["1985-10-11",2.4515,2.4661,2.4369,2.4515,101600.0],["1985-10-14",2.4223,2.4661,2.4223,2.4515,50600.0],["1985-10-15",2.4369,2.4807,2.4369,2.4661,173700.0],["1985-10-16",2.4661,2.4807,2.4515,2.4661,144800.0],["1985-10-17",2.4807,2.4807,2.4661,2.4661,94700.0],["1985-10-18",2.4807,2.4953,2.4661,2.4661,130700.0],["1985-10-21",2.4807,2.5828,2.4515,2.4807,222100.0],["1985-10-22",2.4953,2.5391,2.4515,2.5245,197700.0],["1985-10-23",2.5245,2.5245,2.4953,2.5245,132700.0],["1985-10-24",2.5245,2.5682,2.5245,2.5537,160500.0],["1985-10-25",2.5391,2.5537,2.5245,2.5245,72500.0],["1985-10-28",2.5391,2.5537,2.5245,2.5537,324700.0],["1985-10-29",2.5682,2.6412,2.5537,2.612,367900.0],["1985-10-30",2.6266,2.685,2.6266,2.6558,163900.0],["1985-10-31",2.6558,2.6558,2.6266,2.6412,438100.0],["1985-11-01",2.6412,2.6704,2.612,2.6704,348200.0],["1985-11-04",2.6704,2.685,2.6412,2.6558,190200.0],["1985-11-05",2.6636,2.6636,2.6337,2.6636,746100.0],["1985-11-06",2.6486,2.6785,2.6337,2.6486,140400.0],["1985-11-07",2.6337,2.6636,2.6337,2.6486,242600.0],["1985-11-08",2.6785,2.6935,2.6337,2.6785,222400.0],["1985-11-11",2.6935,2.7534,2.6785,2.7384,264700.0],["1985-11-12",2.7384,2.7833,2.7234,2.7683,549900.0],["1985-11-13",2.7534,2.7683,2.7384,2.7534,495700.0],["1985-11-14",2.7384,2.7683,2.7234,2.7534,181200.0],["1985-11-15",2.7534,2.7983,2.7384,2.7683,349700.0],["1985-11-18",2.7534,2.903,2.7534,2.7833,345100.0],["1985-11-19",2.7833,2.7983,2.7683,2.7833,180800.0],["1985-11-20",2.7833,2.7833,2.7534,2.7683,120800.0],["1985-11-21",2.7683,2.7833,2.7534,2.7683,243200.0],["1985-11-22",2.7683,2.7833,2.7534,2.7833,434400.0],["1985-11-25",2.7833,2.7833,2.7234,2.7234,252000.0],["1985-11-26",2.7234,2.7384,2.6935,2.7085,242900.0],["1985-11-27",2.7085,2.7085,2.6636,2.6935,252000.0],["1985-11-29",2.7085,2.7234,2.6935,2.7085,352700.0],["1985-12-02",2.7234,2.7234,2.7085,2.7234,174600.0],["1985-12-03",2.7234,2.7234,2.6935,2.7085,154600.0],["1985-12-04",2.7234,2.7833,2.7085,2.7833,393800.0],["1985-12-05",2.7833,2.7983,2.7534,2.7683,274100.0],["1985-12-06",2.7683,2.7833,2.6935,2.7534,302200.0],["1985-12-09",2.7534,2.7983,2.7534,2.7683,221200.0],["1985-12-10",2.7833,2.8282,2.7833,2.7983,668600.0],["1985-12-11",2.7983,2.8432,2.7983,2.8132,304300.0],["1985-12-12",2.8132,2.8432,2.7833,2.7833,440200.0],["1985-12-13",2.8132,2.8731,2.8132,2.8581,623100.0],["1985-12-16",2.8432,2.918,2.8282,2.8731,502800.0],["1985-12-17",2.903,2.9479,2.888,2.903,342700.0],["1985-12-18",2.903,2.9329,2.888,2.903,240600.0],["1985-12-19",2.8731,2.888,2.8282,2.8581,520600.0],["1985-12-20",2.8581,2.8731,2.8432,2.8731,319500.0],["1985-12-23",2.8581,2.8581,2.7833,2.8132,184800.0],["1985-12-24",2.8132,2.8132,2.7683,2.7833,163100.0],["1985-12-26",2.7983,2.7983,2.7833,2.7983,82900.0],["1985-12-27",2.7983,2.8432,2.7833,2.8132,333400.0],["1985-12-30",2.8282,2.8282,2.7683,2.8132,499200.0],["1985-12-31",2.8282,2.8581,2.8132,2.8282,179400.0],["1986-01-02",2.8432,2.8432,2.7833,2.8432,273200.0],["1986-01-03",2.8282,2.8581,2.8282,2.8581,194200.0],["1986-01-06",2.8581,2.8731,2.8432,2.8432,196200.0],["1986-01-07",2.8581,2.903,2.8432,2.888,387500.0],["1986-01-08",2.903,2.903,2.7833,2.8132,571200.0],["1986-01-09",2.7833,2.7833,2.7234,2.7534,628100.0],["1986-01-10",2.7833,2.8132,2.7683,2.7983,230100.0],["1986-01-13",2.7983,2.7983,2.7534,2.7833,204400.0],["1986-01-14",2.7833,2.7983,2.7534,2.7683,319000.0],["1986-01-15",2.7683,2.8282,2.7534,2.8132,385500.0],["1986-01-16",2.8282,2.8282,2.7833,2.7833,260900.0],["1986-01-17",2.7983,2.8282,2.7983,2.7983,289900.0],["1986-01-20",2.7833,2.7983,2.7683,2.7833,217200.0],["1986-01-21",2.7983,2.8132,2.7833,2.8132,188900.0],["1986-01-22",2.8282,2.8432,2.7234,2.8132,222300.0],["1986-01-23",2.8132,2.8432,2.7983,2.8132,171000.0],["1986-01-24",2.8282,2.8731,2.8132,2.8731,293200.0],["1986-01-27",2.8581,2.9329,2.8581,2.9329,326100.0],["1986-01-28",2.9329,3.0078,2.918,2.9928,658100.0],["1986-01-29",3.0078,3.0676,2.9928,3.0227,621200.0],["1986-01-30",2.9928,3.0227,2.9778,2.9928,413900.0],["1986-01-31",2.9928,3.0975,2.9928,3.0526,575100.0],["1986-02-03",3.0377,3.0676,3.0078,3.0676,1622000.0],["1986-02-04",3.0144,3.0756,2.9838,3.0144,957700.0],["1986-02-05",2.9991,3.0144,2.9685,2.9991,681600.0],["1986-02-06",2.9685,3.0144,2.9685,2.9991,415600.0],["1986-02-07",2.9838,2.9991,2.9226,2.9685,183600.0],["1986-02-10",2.9685,3.045,2.9685,3.0297,197300.0],["1986-02-11",3.0144,3.045,3.0144,3.0297,500200.0],["1986-02-12",3.0297,3.1521,3.0144,3.0297,189600.0],["1986-02-13",3.0144,3.045,2.9838,3.0297,376100.0],["1986-02-14",3.0297,3.0909,3.0297,3.0909,521300.0],["1986-02-18",3.1215,3.1368,3.0756,3.1368,492900.0],["1986-02-19",3.1368,3.1674,3.0297,3.0909,318500.0],["1986-02-20",3.0909,3.1674,3.0603,3.1368,289100.0],["1986-02-21",3.1674,3.2133,3.1215,3.1827,581700.0],["1986-02-24",3.1827,3.2286,3.1674,3.1827,292700.0],["1986-02-25",3.2133,3.2133,3.1674,3.1827,362000.0],["1986-02-26",3.1827,3.198,3.1368,3.1827,465200.0],["1986-02-27",3.2133,3.2439,3.1827,3.2439,291100.0],["1986-02-28",3.2592,3.2592,3.2133,3.2439,518400.0],["1986-03-03",3.2439,3.2439,3.198,3.2286,559000.0],["1986-03-04",3.2286,3.2745,3.198,3.2133,491000.0],["1986-03-05",3.198,3.2439,3.1368,3.1521,1230000.0],["1986-03-06",3.1827,3.2286,3.1827,3.1827,387000.0],["1986-03-07",3.1827,3.2745,3.1827,3.2592,277200.0],["1986-03-10",3.2439,3.3051,3.2439,3.2745,237000.0],["1986-03-11",3.3051,3.3816,3.2898,3.3663,522100.0],["1986-03-12",3.3969,3.4428,3.3663,3.3816,521700.0],["1986-03-13",3.351,3.3816,3.3051,3.3204,227100.0],["1986-03-14",3.3204,3.3969,3.3051,3.3969,319400.0],["1986-03-17",3.3663,3.3969,3.3051,3.3969,347400.0],["1986-03-18",3.3204,3.4122,3.2286,3.2592,318500.0],["1986-03-19",3.2286,3.2439,3.1521,3.1674,326300.0],["1986-03-20",3.198,3.2133,3.1368,3.198,221300.0],["1986-03-21",3.198,3.2439,3.198,3.2133,674600.0],["1986-03-24",3.2286,3.2439,3.198,3.2439,244500.0],["1986-03-25",3.2133,3.351,3.198,3.2439,184500.0],["1986-03-26",3.2286,3.3204,3.2286,3.2898,409200.0],["1986-03-27",3.3204,3.351,3.2898,3.3204,208400.0],["1986-03-31",3.3357,3.4275,3.3357,3.3969,584400.0],["1986-04-01",3.4275,3.4275,3.3816,3.3816,461000.0],["1986-04-02",3.3663,3.3816,3.3357,3.3663,456600.0],["1986-04-03",3.3357,3.3663,3.2592,3.3357,266100.0],["1986-04-04",3.3051,3.3051,3.2439,3.2439,375700.0],["1986-04-07",3.2286,3.2439,3.1521,3.2133,278100.0],["1986-04-08",3.2439,3.3357,3.2133,3.3051,696000.0],["1986-04-09",3.3357,3.351,3.2439,3.2745,623900.0],["1986-04-10",3.2745,3.3204,3.2439,3.2898,217400.0],["1986-04-11",3.3204,3.4122,3.2745,3.3051,225800.0],["1986-04-14",3.3051,3.3204,3.2898,3.3051,161400.0],["1986-04-15",3.3204,3.3663,3.3051,3.3357,185900.0],["1986-04-16",3.3816,3.4581,3.3663,3.4275,426900.0],["1986-04-17",3.4122,3.4428,3.3969,3.4275,253600.0],["1986-04-18",3.4275,3.4734,3.3969,3.4275,312100.0],["1986-04-21",3.4275,3.4734,3.3969,3.4581,239600.0],["1986-04-22",3.4275,3.4581,3.3663,3.4122,338900.0],["1986-04-23",3.3816,3.4122,3.3357,3.3663,280800.0],["1986-04-24",3.3816,3.3969,3.3204,3.3204,381400.0],["1986-04-25",3.3357,3.351,3.2745,3.3357,174700.0],["1986-04-28",3.3357,3.3663,3.3204,3.3204,473800.0],["1986-04-29",3.3204,3.3357,3.1674,3.2592,1170000.0],["1986-04-30",3.2133,3.2133,3.1062,3.1674,639600.0],["1986-05-01",3.1521,3.2286,3.1215,3.198,512600.0],["1986-05-02",3.2133,3.2592,3.198,3.2439,2433000.0],["1986-05-05",3.2676,3.2833,3.2051,3.2676,1260000.0],["1986-05-06",3.2676,3.2833,3.2051,3.2364,2332000.0],["1986-05-07",3.1895,3.2051,3.1426,3.1738,491600.0],["1986-05-08",3.1738,3.2051,3.1582,3.1582,634100.0],["1986-05-09",3.1582,3.1582,3.1113,3.1113,202200.0],["1986-05-12",3.1269,3.1582,3.1113,3.1113,395500.0],["1986-05-13",3.1113,3.1269,3.0488,3.0644,402400.0],["1986-05-14",3.0644,3.1113,3.0488,3.0957,478100.0],["1986-05-15",3.0957,3.0957,3.0488,3.0957,875700.0],["1986-05-16",3.0957,3.1113,3.0644,3.08,193600.0],["1986-05-19",3.0957,3.1269,3.08,3.0957,297100.0],["1986-05-20",3.0957,3.1269,3.08,3.1269,212400.0],["1986-05-21",3.1269,3.1426,3.0957,3.1113,116500.0],["1986-05-22",3.1113,3.2207,3.1113,3.2207,499100.0],["1986-05-23",3.2207,3.2207,3.1738,3.1895,284400.0],["1986-05-27",3.1895,3.2676,3.08,3.2676,546000.0],["1986-05-28",3.2676,3.3146,3.2364,3.2989,160700.0],["1986-05-29",3.3146,3.3146,3.252,3.2989,426100.0],["1986-05-30",3.2676,3.2989,3.2051,3.2364,628400.0],["1986-06-02",3.2364,3.3302,3.1426,3.1895,273400.0],["1986-06-03",3.2051,3.2364,3.1738,3.2207,328200.0],["1986-06-04",3.2364,3.2364,3.1426,3.1895,332100.0],["1986-06-05",3.1895,3.2364,3.1895,3.2364,298100.0],["1986-06-06",3.252,3.3615,3.2051,3.2207,346600.0],["1986-06-09",3.2364,3.2364,3.1582,3.1582,212900.0],["1986-06-10",3.1738,3.1895,3.1269,3.1582,246200.0],["1986-06-11",3.1895,3.2207,3.1582,3.1895,407500.0],["1986-06-12",3.2051,3.2833,3.1895,3.2833,224200.0],["1986-06-13",3.2677,3.3458,3.2677,3.3146,682000.0],["1986-06-16",3.2989,3.3302,3.2676,3.2989,403700.0],["1986-06-17",3.2989,3.3615,3.2676,3.2833,756000.0],["1986-06-18",3.2676,3.2989,3.2207,3.2989,310200.0],["1986-06-19",3.2676,3.2989,3.2364,3.252,205300.0],["1986-06-20",3.252,3.2676,3.2364,3.2676,315800.0],["1986-06-23",3.2364,3.252,3.1895,3.2364,281500.0],["1986-06-24",3.2207,3.2364,3.1269,3.2207,417500.0],["1986-06-25",3.2364,3.3146,3.2207,3.2833,656300.0],["1986-06-26",3.2989,3.2989,3.252,3.2833,225600.0],["1986-06-27",3.2833,3.3146,3.2833,3.3146,227600.0],["1986-06-30",3.3146,3.3458,3.2989,3.3302,141700.0],["1986-07-01",3.3146,3.3771,3.2989,3.3458,369900.0],["1986-07-02",3.3615,3.3771,3.3458,3.3615,460200.0],["1986-07-03",3.3771,3.4084,3.3615,3.3927,163500.0],["1986-07-07",3.3927,3.4084,3.3615,3.3771,417400.0],["1986-07-08",3.3615,3.3615,3.2833,3.3615,287800.0],["1986-07-09",3.3771,3.4084,3.3458,3.3927,535000.0],["1986-07-10",3.4084,3.4396,3.3771,3.424,399200.0],["1986-07-11",3.4084,3.5491,3.4084,3.5022,289600.0],["1986-07-14",3.5022,3.596,3.5022,3.5803,610800.0],["1986-07-15",3.596,3.6429,3.5022,3.5022,810100.0],["1986-07-16",3.4865,3.6116,3.4709,3.596,508700.0],["1986-07-17",3.596,3.6429,3.5803,3.6272,568400.0],["1986-07-18",3.596,3.6429,3.5803,3.6272,327600.0],["1986-07-21",3.6116,3.6272,3.596,3.6116,180100.0],["1986-07-22",3.6116,3.6585,3.596,3.6585,701400.0],["1986-07-23",3.6585,3.6898,3.6429,3.6741,400400.0],["1986-07-24",3.6585,3.6898,3.6429,3.6741,605900.0],["1986-07-25",3.6742,3.7367,3.6585,3.7367,1180000.0],["1986-07-28",3.7211,3.7523,3.6429,3.6585,661000.0],["1986-07-29",3.6585,3.6741,3.6272,3.6429,415500.0],["1986-07-30",3.6429,3.7054,3.6116,3.6898,384800.0],["1986-07-31",3.7054,3.7211,3.6742,3.6898,702700.0],["1986-08-01",3.7211,3.7992,3.6898,3.6898,3431000.0],["1986-08-04",3.6742,3.6742,3.6116,3.6585,1802000.0],["1986-08-05",3.5871,3.6668,3.5711,3.5871,1070000.0],["1986-08-06",3.5871,3.6827,3.5712,3.6509,715300.0],["1986-08-07",3.6668,3.7146,3.6509,3.6827,451300.0],["1986-08-08",3.6828,3.6987,3.6509,3.6668,255900.0],["1986-08-11",3.6509,3.6987,3.6509,3.6668,479600.0],["1986-08-12",3.6827,3.7146,3.6668,3.7146,248700.0],["1986-08-13",3.7146,3.7625,3.6668,3.7465,427000.0],["1986-08-14",3.7306,3.8103,3.7146,3.8103,658500.0],["1986-08-15",3.8262,3.8262,3.7943,3.8103,655400.0],["1986-08-18",3.8103,3.8262,3.7943,3.7943,596700.0],["1986-08-19",3.8103,3.8741,3.7943,3.8262,366100.0],["1986-08-20",3.8262,3.9857,3.8262,3.9697,1160000.0],["1986-08-21",4.0016,4.0494,3.9538,3.9697,386600.0],["1986-08-22",3.9697,3.9697,3.9219,3.9538,370500.0],["1986-08-25",3.9538,3.9538,3.8581,3.8581,311700.0],["1986-08-26",3.89,3.9697,3.89,3.9378,533700.0],["1986-08-27",3.9219,3.9697,3.9059,3.9378,612600.0],["1986-08-28",3.9219,3.9538,3.9059,3.9219,165000.0],["1986-08-29",3.9219,3.9697,3.9219,3.9378,287500.0],["1986-09-02",3.9059,3.9219,3.8422,3.8581,717000.0],["1986-09-03",3.8262,3.8262,3.7625,3.8103,294800.0],["1986-09-04",3.8103,3.8262,3.7625,3.7625,382000.0],["1986-09-05",3.7625,3.7625,3.619,3.6509,551200.0],["1986-09-08",3.619,3.6668,3.5871,3.619,391900.0],["1986-09-09",3.6349,3.6827,3.619,3.6349,781300.0],["1986-09-10",3.6349,3.6509,3.5711,3.5871,446600.0],["1986-09-11",3.5871,3.5871,3.2682,3.4117,1290000.0],["1986-09-12",3.3958,3.6509,3.2842,3.3639,825300.0],["1986-09-15",3.3639,3.4436,3.3639,3.4277,531100.0],["1986-09-16",3.4436,3.4436,3.3639,3.4117,289600.0],["1986-09-17",3.4436,3.5233,3.4436,3.4914,649900.0],["1986-09-18",3.5074,3.5074,3.4277,3.4914,293100.0],["1986-09-19",3.4436,3.4595,3.3958,3.4436,257000.0],["1986-09-22",3.4277,3.5393,3.4117,3.5233,268800.0],["1986-09-23",3.5552,3.603,3.5233,3.5552,298300.0],["1986-09-24",3.5552,3.5552,3.4914,3.5393,234400.0],["1986-09-25",3.5393,3.5393,3.4755,3.4755,371800.0],["1986-09-26",3.4755,3.5074,3.4436,3.4755,111200.0],["1986-09-29",3.4436,3.4436,3.3639,3.3639,181400.0],["1986-09-30",3.3958,3.4755,3.3958,3.4436,256200.0],["1986-10-01",3.4596,3.4914,3.4436,3.4755,249700.0],["1986-10-02",3.4436,3.4595,3.4277,3.4436,357800.0],["1986-10-03",3.4914,3.5233,3.4755,3.4755,304600.0],["1986-10-06",3.4596,3.5233,3.4596,3.4755,330100.0],["1986-10-07",3.4755,3.4914,3.4596,3.4914,305900.0],["1986-10-08",3.4596,3.5074,3.4596,3.4755,192500.0],["1986-10-09",3.4914,3.5233,3.4755,3.5074,317500.0],["1986-10-10",3.5074,3.5074,3.4755,3.4755,106800.0],["1986-10-13",3.4914,3.5074,3.4595,3.5074,119300.0],["1986-10-14",3.5233,3.5393,3.4755,3.4914,146300.0],["1986-10-15",3.4914,3.5552,3.4755,3.5552,259200.0],["1986-10-16",3.5711,3.5871,3.5233,3.5711,206400.0],["1986-10-17",3.5711,3.5711,3.5233,3.5393,197400.0],["1986-10-20",3.5393,3.5393,3.4755,3.5393,184800.0],["1986-10-21",3.5233,3.5552,3.5074,3.5393,176400.0],["1986-10-22",3.5393,3.5552,3.5074,3.5552,227900.0],["1986-10-23",3.5552,3.5871,3.5393,3.5871,463600.0],["1986-10-24",3.5871,3.603,3.5711,3.603,268900.0],["1986-10-27",3.619,3.6827,3.603,3.6509,263100.0],["1986-10-28",3.6668,3.7306,3.6349,3.7306,542400.0],["1986-10-29",3.7306,3.7465,3.6987,3.7306,219900.0],["1986-10-30",3.7625,3.8103,3.7306,3.7625,392600.0],["1986-10-31",3.7625,3.8262,3.7146,3.8262,767900.0],["1986-11-03",3.8262,3.8422,3.8103,3.8262,2200000.0],["1986-11-04",3.7859,3.8184,3.7697,3.7859,2300000.0],["1986-11-05",3.7859,3.7859,3.7047,3.7372,1040000.0],["1986-11-06",3.7372,3.7534,3.7047,3.7209,184800.0],["1986-11-07",3.6884,3.7697,3.6884,3.7534,400300.0],["1986-11-10",3.7534,3.7697,3.7209,3.7534,194800.0],["1986-11-11",3.7697,3.7859,3.7372,3.7697,219900.0],["1986-11-12",3.7697,3.7859,3.7372,3.7697,485600.0],["1986-11-13",3.7697,3.7859,3.7209,3.7209,418300.0],["1986-11-14",3.7209,3.7534,3.6884,3.7047,320900.0],["1986-11-17",3.7047,3.7209,3.6559,3.7047,369100.0],["1986-11-18",3.7047,3.7209,3.5747,3.6072,655600.0],["1986-11-19",3.6234,3.6397,3.5747,3.591,281500.0],["1986-11-20",3.5909,3.6884,3.5909,3.6559,463400.0],["1986-11-21",3.6559,3.7859,3.6397,3.7534,710000.0],["1986-11-24",3.7372,3.8022,3.7209,3.8022,280100.0],["1986-11-25",3.7859,3.8184,3.7534,3.8022,255500.0],["1986-11-26",3.7697,3.8022,3.7534,3.7697,191000.0],["1986-11-28",3.8022,3.8184,3.7697,3.7859,184100.0],["1986-12-01",3.7859,3.8022,3.7534,3.7697,238900.0],["1986-12-02",3.7859,3.8672,3.7697,3.8672,590000.0],["1986-12-03",3.8347,3.8509,3.8184,3.8347,379300.0],["1986-12-04",3.8509,3.8672,3.8022,3.8509,359500.0],["1986-12-05",3.8347,3.8672,3.7697,3.7859,399100.0],["1986-12-08",3.7859,3.8022,3.7372,3.7859,336700.0],["1986-12-09",3.8184,3.8347,3.7859,3.8022,235900.0],["1986-12-10",3.8022,3.8184,3.7697,3.8022,283900.0],["1986-12-11",3.8184,3.8184,3.6884,3.7047,335300.0],["1986-12-12",3.7047,3.7372,3.6884,3.6884,240600.0],["1986-12-15",3.6884,3.7209,3.6234,3.7209,894200.0],["1986-12-16",3.7372,3.7859,3.7047,3.7697,508100.0],["1986-12-17",3.7372,3.7534,3.7047,3.7209,398100.0],["1986-12-18",3.7209,3.7372,3.6559,3.7209,283700.0],["1986-12-19",3.6884,3.7209,3.6397,3.7047,1130000.0],["1986-12-22",3.6722,3.7047,3.6072,3.6722,640100.0],["1986-12-23",3.6722,3.6722,3.6072,3.6072,581500.0],["1986-12-24",3.6234,3.6722,3.591,3.6397,237100.0],["1986-12-26",3.6234,3.6397,3.5747,3.6072,190800.0],["1986-12-29",3.591,3.6072,3.5097,3.5422,505000.0],["1986-12-30",3.5747,3.6072,3.526,3.591,634000.0],["1986-12-31",3.5909,3.6072,3.5097,3.5747,469400.0],["1987-01-02",3.591,3.6722,3.591,3.6722,218500.0],["1987-01-05",3.6559,3.7534,3.6234,3.7534,577700.0],["1987-01-06",3.7209,3.7697,3.7209,3.7372,388900.0],["1987-01-07",3.7372,3.8022,3.7209,3.7859,329000.0],["1987-01-08",3.8022,3.8184,3.7697,3.7859,396500.0],["1987-01-09",3.7859,3.8184,3.7697,3.8022,309900.0],["1987-01-12",3.7859,3.8184,3.7697,3.7859,344400.0],["1987-01-13",3.7859,3.8022,3.7697,3.7697,296600.0],["1987-01-14",3.7697,3.8022,3.7697,3.8022,587000.0],["1987-01-15",3.7859,3.8184,3.7697,3.8022,347500.0],["1987-01-16",3.8022,3.8509,3.8022,3.8184,379800.0],["1987-01-19",3.8022,3.9322,3.8022,3.8997,504900.0],["1987-01-20",3.8997,3.9647,3.8997,3.9484,595400.0],["1987-01-21",3.9322,3.9809,3.8997,3.9809,375300.0],["1987-01-22",3.9647,4.0622,3.9484,4.0459,628800.0],["1987-01-23",4.0622,4.1109,3.9972,4.0459,821200.0],["1987-01-26",4.0134,4.0297,3.8997,4.0134,935500.0],["1987-01-27",3.9972,4.0459,3.9647,3.9972,547500.0],["1987-01-28",4.0134,4.0622,3.9809,4.0622,506600.0],["1987-01-29",4.0784,4.0947,4.0297,4.0459,685300.0],["1987-01-30",4.0622,4.0622,4.0297,4.0622,404600.0],["1987-02-02",4.0297,4.0947,4.0297,4.0947,630800.0],["1987-02-03",4.0947,4.0947,4.0622,4.0622,918900.0],["1987-02-04",4.0708,4.0708,4.0046,4.0708,3130000.0],["1987-02-05",4.0542,4.1039,4.0377,4.0542,2240000.0],["1987-02-06",4.0542,4.0708,4.0046,4.0211,273500.0],["1987-02-09",3.988,4.0211,3.8887,3.9549,393400.0],["1987-02-10",3.9218,3.9549,3.8722,3.9218,419800.0],["1987-02-11",3.9218,3.9549,3.8887,3.9053,523700.0],["1987-02-12",3.9218,3.9218,3.8722,3.8887,294400.0],["1987-02-13",3.8722,3.9218,3.8391,3.8887,608500.0],["1987-02-17",3.8887,3.9053,3.8391,3.8887,426600.0],["1987-02-18",3.9218,3.9549,3.8887,3.9549,544900.0],["1987-02-19",3.9549,4.0046,3.9218,4.0046,459000.0],["1987-02-20",3.988,4.0046,3.9384,3.988,361300.0],["1987-02-23",3.9549,3.9715,3.9053,3.9218,407500.0],["1987-02-24",3.9218,3.9549,3.9053,3.9384,179800.0],["1987-02-25",3.9053,3.9218,3.8722,3.9218,481800.0],["1987-02-26",3.9218,3.9218,3.8391,3.8722,363300.0],["1987-02-27",3.8887,3.9053,3.8556,3.9053,219400.0],["1987-03-02",3.9053,3.9053,3.8391,3.8556,199800.0],["1987-03-03",3.8722,3.8887,3.8391,3.8722,295700.0],["1987-03-04",3.8722,3.9053,3.8391,3.9053,334400.0],["1987-03-05",3.9218,3.9218,3.8887,3.9218,208900.0],["1987-03-06",3.9053,3.9053,3.8556,3.8887,482800.0],["1987-03-09",3.8887,3.8887,3.8391,3.8556,245800.0],["1987-03-10",3.8722,3.8722,3.8556,3.8722,250600.0],["1987-03-11",3.8887,3.9218,3.8391,3.8556,356800.0],["1987-03-12",3.8556,3.8722,3.8391,3.8556,553800.0],["1987-03-13",3.8722,3.8887,3.8556,3.8722,481600.0],["1987-03-16",3.8722,3.8722,3.7729,3.7895,565200.0],["1987-03-17",3.7895,3.8225,3.7564,3.8225,314600.0],["1987-03-18",3.8226,3.8391,3.7729,3.806,228000.0],["1987-03-19",3.7729,3.806,3.7564,3.7895,226900.0],["1987-03-20",3.8226,3.9053,3.7895,3.9053,456200.0],["1987-03-23",3.9053,3.9053,3.8556,3.9053,333200.0],["1987-03-24",3.8887,3.9053,3.8225,3.8556,529500.0],["1987-03-25",3.8226,3.8391,3.7564,3.806,509200.0],["1987-03-26",3.7895,3.8226,3.7895,3.806,302600.0],["1987-03-27",3.806,3.806,3.7398,3.7398,606200.0],["1987-03-30",3.7233,3.7398,3.6405,3.6736,374100.0],["1987-03-31",3.6902,3.7729,3.6736,3.7564,434900.0],["1987-04-01",3.7067,3.7398,3.6736,3.7233,436200.0],["1987-04-02",3.7564,3.7564,3.6902,3.7067,595900.0],["1987-04-03",3.7067,3.7729,3.7067,3.7564,268900.0],["1987-04-06",3.7398,3.7895,3.7398,3.7564,249200.0],["1987-04-07",3.7564,3.7564,3.6736,3.6736,474200.0],["1987-04-08",3.7067,3.7233,3.6405,3.6736,453800.0],["1987-04-09",3.7067,3.7067,3.6074,3.6405,513700.0],["1987-04-10",3.6074,3.6736,3.5578,3.5743,801800.0],["1987-04-13",3.5743,3.5743,3.475,3.5081,802100.0],["1987-04-14",3.442,3.4916,3.3261,3.4254,625800.0],["1987-04-15",3.4419,3.6405,3.4419,3.6074,925700.0],["1987-04-16",3.6736,3.7398,3.6736,3.7067,813000.0],["1987-04-20",3.7233,3.7564,3.6736,3.7067,618900.0],["1987-04-21",3.6902,3.8391,3.6405,3.7398,506100.0],["1987-04-22",3.8225,3.8225,3.7067,3.7067,415600.0],["1987-04-23",3.6902,3.7233,3.624,3.6405,304200.0],["1987-04-24",3.5909,3.624,3.5578,3.5743,360600.0],["1987-04-27",3.5578,3.624,3.5081,3.5578,2610000.0],["1987-04-28",3.5412,3.6405,3.5412,3.5578,450900.0],["1987-04-29",3.5909,3.6405,3.5578,3.624,462100.0],["1987-04-30",3.6405,3.7729,3.6405,3.7067,269000.0],["1987-05-01",3.6736,3.7067,3.6405,3.6902,273700.0],["1987-05-04",3.6736,3.7233,3.6405,3.7067,2900000.0],["1987-05-05",3.7155,3.7493,3.6986,3.7155,2900000.0],["1987-05-06",3.7155,3.7155,3.6479,3.6648,2490000.0],["1987-05-07",3.6648,3.6986,3.6311,3.6311,185900.0],["1987-05-08",3.6648,3.6817,3.6311,3.6479,489100.0],["1987-05-11",3.6479,3.7493,3.6479,3.6648,1060000.0],["1987-05-12",3.6648,3.6817,3.6311,3.6479,271800.0],["1987-05-13",3.6479,3.6648,3.5804,3.6479,136700.0],["1987-05-14",3.6648,3.6648,3.5973,3.6311,203700.0],["1987-05-15",3.6142,3.6142,3.5128,3.5128,248900.0],["1987-05-18",3.5128,3.5297,3.4622,3.5297,787900.0],["1987-05-19",3.5128,3.5297,3.3777,3.4284,335100.0],["1987-05-20",3.4622,3.4959,3.4115,3.4622,426700.0],["1987-05-21",3.4959,3.5297,3.4791,3.4959,382800.0],["1987-05-22",3.5297,3.5466,3.4622,3.5297,307100.0],["1987-05-26",3.5635,3.6479,3.5635,3.6479,350800.0],["1987-05-27",3.6311,3.6311,3.5804,3.5973,324300.0],["1987-05-28",3.6142,3.6479,3.5297,3.6142,222500.0],["1987-05-29",3.6479,3.6648,3.5804,3.5973,211500.0],["1987-06-01",3.6311,3.6479,3.5804,3.5804,176200.0],["1987-06-02",3.5973,3.6142,3.5128,3.5466,261600.0],["1987-06-03",3.5635,3.5973,3.5466,3.5804,348300.0],["1987-06-04",3.6142,3.6311,3.5804,3.6311,121000.0],["1987-06-05",3.6311,3.6479,3.6142,3.6311,211000.0],["1987-06-08",3.6311,3.6986,3.5973,3.6986,302700.0],["1987-06-09",3.6817,3.6986,3.6479,3.6817,460100.0],["1987-06-10",3.6986,3.7324,3.6479,3.6817,334400.0],["1987-06-11",3.7324,3.7324,3.6817,3.7155,330000.0],["1987-06-12",3.7155,3.7831,3.7155,3.7493,465600.0],["1987-06-15",3.7831,3.7831,3.6311,3.7324,460200.0],["1987-06-16",3.7324,3.7493,3.6986,3.7324,155900.0],["1987-06-17",3.7493,3.7662,3.6817,3.7324,204900.0],["1987-06-18",3.7155,3.7155,3.6817,3.7155,117300.0],["1987-06-19",3.6986,3.783,3.6817,3.783,826100.0],["1987-06-22",3.7999,3.8506,3.7999,3.7999,467600.0],["1987-06-23",3.8337,3.8337,3.7155,3.7493,595000.0],["1987-06-24",3.7324,3.7493,3.6986,3.7324,196600.0],["1987-06-25",3.7493,3.8168,3.7324,3.783,317500.0],["1987-06-26",3.7662,3.7831,3.7324,3.7324,158500.0],["1987-06-29",3.7493,3.7662,3.7155,3.7493,237800.0],["1987-06-30",3.7493,3.7493,3.6479,3.7155,245100.0],["1987-07-01",3.7155,3.7324,3.6648,3.6986,163200.0],["1987-07-02",3.7155,3.7324,3.6648,3.6648,206300.0],["1987-07-06",3.6648,3.6986,3.5804,3.6311,287200.0],["1987-07-07",3.5973,3.6648,3.5973,3.6311,269800.0],["1987-07-08",3.6311,3.6479,3.5973,3.6311,251400.0],["1987-07-09",3.6479,3.6817,3.6142,3.6817,548000.0],["1987-07-10",3.6986,3.6986,3.6648,3.6986,227200.0],["1987-07-13",3.6986,3.6986,3.6479,3.6648,566200.0],["1987-07-14",3.6479,3.6817,3.6142,3.6311,647500.0],["1987-07-15",3.6142,3.6479,3.5973,3.6142,298000.0],["1987-07-16",3.6311,3.6648,3.6142,3.6479,323300.0],["1987-07-17",3.6648,3.6817,3.6479,3.6817,245200.0],["1987-07-20",3.6648,3.6986,3.6479,3.6817,314900.0],["1987-07-21",3.6648,3.6986,3.6479,3.6479,299200.0],["1987-07-22",3.6648,3.6817,3.6311,3.6479,651100.0],["1987-07-23",3.6648,3.6817,3.6648,3.6817,279000.0],["1987-07-24",3.6648,3.6817,3.6479,3.6817,620200.0],["1987-07-27",3.6648,3.6817,3.6479,3.6648,393600.0],["1987-07-28",3.6648,3.6817,3.6479,3.6817,340000.0],["1987-07-29",3.6817,3.7324,3.6479,3.7324,412600.0],["1987-07-30",3.7324,3.7493,3.6817,3.7155,320800.0],["1987-07-31",3.7155,3.7155,3.6817,3.6986,210900.0],["1987-08-03",3.6648,3.6817,3.6479,3.6648,2745000.0],["1987-08-04",3.6157,3.6503,3.6157,3.6157,2210000.0],["1987-08-05",3.6503,3.6676,3.6157,3.6676,2093000.0],["1987-08-06",3.6676,3.7022,3.633,3.7022,828700.0],["1987-08-07",3.6849,3.7368,3.6849,3.7195,631900.0],["1987-08-10",3.7022,3.7714,3.7022,3.7714,541500.0],["1987-08-11",3.7714,3.8752,3.7368,3.8579,1010000.0],["1987-08-12",3.8752,3.8925,3.806,3.8579,350100.0],["1987-08-13",3.8579,3.9271,3.8406,3.9098,723800.0],["1987-08-14",3.8925,3.9271,3.8752,3.9098,781800.0],["1987-08-17",3.9098,3.9444,3.8925,3.9444,336600.0],["1987-08-18",3.9444,3.9444,3.8752,3.9098,299800.0],["1987-08-19",3.9098,3.9444,3.8925,3.9271,333300.0],["1987-08-20",3.9271,3.9617,3.9098,3.9444,288700.0],["1987-08-21",3.9444,3.9444,3.8752,3.9098,332800.0],["1987-08-24",3.9098,3.9271,3.806,3.8406,149200.0],["1987-08-25",3.8752,3.8925,3.8406,3.8752,346800.0],["1987-08-26",3.8752,3.8925,3.8233,3.8579,501700.0],["1987-08-27",3.8579,3.8579,3.7887,3.806,317900.0],["1987-08-28",3.7714,3.7887,3.7541,3.7714,266300.0],["1987-08-31",3.7887,3.7887,3.7368,3.7887,239100.0],["1987-09-01",3.7887,3.8406,3.7368,3.7368,447200.0],["1987-09-02",3.7368,3.7368,3.6503,3.7022,306700.0],["1987-09-03",3.7368,3.7541,3.6676,3.7541,480800.0],["1987-09-04",3.7714,3.7714,3.7368,3.7541,183100.0],["1987-09-08",3.7541,3.7714,3.6849,3.7195,309400.0],["1987-09-09",3.7195,3.7368,3.7022,3.7195,226400.0],["1987-09-10",3.7541,3.7714,3.6849,3.7022,245300.0],["1987-09-11",3.7022,3.7541,3.7022,3.7368,190900.0],["1987-09-14",3.7541,3.7714,3.7368,3.7541,221000.0],["1987-09-15",3.7714,3.7714,3.7368,3.7541,124300.0],["1987-09-16",3.7541,3.7714,3.7368,3.7541,352700.0],["1987-09-17",3.7541,3.7541,3.6849,3.7022,193300.0],["1987-09-18",3.7195,3.7368,3.633,3.633,319300.0],["1987-09-21",3.6503,3.7195,3.6157,3.633,255000.0],["1987-09-22",3.633,3.7541,3.6157,3.7541,192700.0],["1987-09-23",3.7541,3.7541,3.6676,3.7541,355900.0],["1987-09-24",3.7368,3.7541,3.7022,3.7195,198900.0],["1987-09-25",3.7022,3.7714,3.7022,3.7541,251600.0],["1987-09-28",3.7714,3.8233,3.7541,3.7887,717900.0],["1987-09-29",3.7714,3.806,3.7541,3.7714,374800.0],["1987-09-30",3.7887,3.8233,3.7714,3.806,317900.0],["1987-10-01",3.8233,3.8579,3.806,3.8579,255300.0],["1987-10-02",3.8406,3.8925,3.8233,3.8579,629400.0],["1987-10-05",3.8233,3.8752,3.8233,3.8752,318000.0],["1987-10-06",3.8579,3.8752,3.8406,3.8406,239100.0],["1987-10-07",3.8579,3.8752,3.8406,3.8752,328300.0],["1987-10-08",3.8579,3.8925,3.8579,3.8752,561900.0],["1987-10-09",3.8579,3.8752,3.8406,3.8752,320800.0],["1987-10-12",3.8579,3.8752,3.8233,3.8406,205900.0],["1987-10-13",3.8752,4.0309,3.8406,4.0136,899900.0],["1987-10-14",3.9617,3.9963,3.9098,3.9271,470100.0],["1987-10-15",3.8925,3.9963,3.8579,3.9617,328900.0],["1987-10-16",3.9271,3.979,3.7541,3.8406,409500.0],["1987-10-19",3.7714,3.7714,3.2005,3.4254,1262400.0],["1987-10-20",3.5984,3.6503,2.422,3.5811,958600.0],["1987-10-21",3.5811,3.8752,3.5811,3.7195,777400.0],["1987-10-22",3.5292,3.8233,3.5292,3.7368,824400.0],["1987-10-23",3.6849,3.9271,3.6676,3.8406,624200.0],["1987-10-26",3.806,3.8233,3.7022,3.7541,422300.0],["1987-10-27",3.7887,3.8406,3.7714,3.7887,302100.0],["1987-10-28",3.7195,3.806,3.6849,3.7195,396300.0],["1987-10-29",3.7022,3.8233,3.7022,3.7714,6090000.0],["1987-10-30",3.7714,3.806,3.7195,3.7541,1050000.0],["1987-11-02",3.7541,3.7714,3.7368,3.7714,616500.0],["1987-11-03",3.7368,3.7368,3.7022,3.7195,25900000.0],["1987-11-04",3.711,3.711,3.6757,3.6933,671600.0],["1987-11-05",3.6757,3.7994,3.6757,3.711,701800.0],["1987-11-06",3.7464,3.8347,3.711,3.711,2120000.0],["1987-11-09",3.6757,3.7287,3.658,3.658,2200000.0],["1987-11-10",3.6227,3.6933,3.6227,3.6757,240100.0],["1987-11-11",3.711,3.764,3.6757,3.7464,262600.0],["1987-11-12",3.7464,3.8347,3.6933,3.711,202100.0],["1987-11-13",3.7287,3.7464,3.6403,3.6403,267500.0],["1987-11-16",3.6757,3.6933,3.6227,3.658,301400.0],["1987-11-17",3.6403,3.6403,3.5873,3.6403,371400.0],["1987-11-18",3.6403,3.6757,3.605,3.6757,176900.0],["1987-11-19",3.6757,3.711,3.6403,3.6757,370600.0],["1987-11-20",3.6933,3.6933,3.6403,3.6757,271900.0],["1987-11-23",3.6933,3.6933,3.6403,3.6403,114800.0],["1987-11-24",3.658,3.6933,3.658,3.6757,351200.0],["1987-11-25",3.658,3.6757,3.6403,3.6757,115300.0],["1987-11-27",3.6757,3.6757,3.6403,3.658,44900.0],["1987-11-30",3.6227,3.6227,3.4106,3.552,376900.0],["1987-12-01",3.5873,3.5873,3.4459,3.5696,182600.0],["1987-12-02",3.5873,3.605,3.5696,3.605,228500.0],["1987-12-03",3.6403,3.6403,3.5343,3.552,562600.0],["1987-12-04",3.499,3.552,3.4813,3.5166,315000.0],["1987-12-07",3.552,3.5696,3.5343,3.552,576800.0],["1987-12-08",3.552,3.5873,3.5343,3.5873,264500.0],["1987-12-09",3.605,3.6403,3.5696,3.605,408300.0],["1987-12-10",3.5873,3.6227,3.5696,3.5873,167800.0],["1987-12-11",3.6227,3.6227,3.5696,3.605,138800.0],["1987-12-14",3.5873,3.658,3.5873,3.658,184500.0],["1987-12-15",3.6757,3.764,3.658,3.7287,367800.0],["1987-12-16",3.7287,3.7287,3.6933,3.711,281000.0],["1987-12-17",3.6933,3.7287,3.6227,3.6227,482300.0],["1987-12-18",3.658,3.6757,3.6227,3.658,714900.0],["1987-12-21",3.6403,3.658,3.6227,3.6403,550400.0],["1987-12-22",3.658,3.658,3.605,3.658,135000.0],["1987-12-23",3.658,3.6757,3.6403,3.658,279600.0],["1987-12-24",3.658,3.6757,3.6403,3.658,118200.0],["1987-12-28",3.6403,3.6757,3.6227,3.658,402700.0],["1987-12-29",3.658,3.6757,3.6403,3.6403,144000.0],["1987-12-30",3.711,3.711,3.6757,3.6757,183600.0],["1987-12-31",3.658,3.711,3.658,3.711,418500.0],["1988-01-04",3.6933,3.7994,3.6933,3.764,247400.0],["1988-01-05",3.7994,3.8524,3.7994,3.8347,189100.0],["1988-01-06",3.8347,3.8347,3.7994,3.8347,149100.0],["1988-01-07",3.8347,3.8877,3.7994,3.8524,212000.0],["1988-01-08",3.8347,3.8701,3.7287,3.7464,258500.0],["1988-01-11",3.764,3.7817,3.6757,3.764,175100.0],["1988-01-12",3.7464,3.764,3.6757,3.711,228900.0],["1988-01-13",3.711,3.764,3.6757,3.7287,182100.0],["1988-01-14",3.7464,3.7464,3.6933,3.7287,81200.0],["1988-01-15",3.7994,3.8524,3.764,3.8524,508200.0],["1988-01-18",3.8524,3.8877,3.8347,3.8524,208300.0],["1988-01-19",3.8524,3.9231,3.7994,3.8701,256400.0],["1988-01-20",3.8701,3.8877,3.8347,3.8877,263200.0],["1988-01-21",3.8877,3.8877,3.8524,3.8701,198800.0],["1988-01-22",3.9054,4.0468,3.8877,4.0468,412500.0],["1988-01-25",4.0291,4.0644,3.9938,4.0644,753600.0],["1988-01-26",4.0644,4.0644,3.9938,4.0114,296600.0],["1988-01-27",4.0291,4.0468,3.9938,4.0114,358600.0],["1988-01-28",4.0468,4.0998,4.0291,4.0821,515100.0],["1988-01-29",4.1175,4.2058,4.0998,4.2058,7070800.0],["1988-02-01",4.2058,4.2058,4.1528,4.1881,475600.0],["1988-02-02",4.1528,4.1705,4.1351,4.1705,466700.0],["1988-02-03",4.1705,4.1881,4.0998,4.1175,37525200.0],["1988-02-04",4.0728,4.0908,4.0367,4.0728,2028300.0],["1988-02-05",4.1088,4.1449,4.0908,4.1268,2102500.0],["1988-02-08",4.1268,4.1268,4.0908,4.0908,720100.0],["1988-02-09",4.1268,4.1449,4.1088,4.1449,356600.0],["1988-02-10",4.1449,4.1989,4.1449,4.1989,223700.0],["1988-02-11",4.1629,4.1629,4.0547,4.0908,235200.0],["1988-02-12",4.0728,4.1088,4.0547,4.1088,275400.0],["1988-02-16",4.0728,4.1268,4.0547,4.1268,121100.0],["1988-02-17",4.1268,4.1449,4.0908,4.1449,212100.0],["1988-02-18",4.1449,4.1449,4.0728,4.1088,157500.0],["1988-02-19",4.1088,4.1629,4.0728,4.1629,259000.0],["1988-02-22",4.1629,4.2169,4.1088,4.1809,220700.0],["1988-02-23",4.2169,4.2169,4.0908,4.1268,234600.0],["1988-02-24",4.1268,4.1449,4.0728,4.0728,179800.0],["1988-02-25",4.0908,4.1449,4.0367,4.0547,243100.0],["1988-02-26",4.0728,4.1088,4.0547,4.1088,110100.0],["1988-02-29",4.1088,4.1088,4.0547,4.0908,238000.0],["1988-03-01",4.0908,4.1088,4.0367,4.0908,432800.0],["1988-03-02",4.0908,4.1268,4.0728,4.1088,167700.0],["1988-03-03",4.1268,4.1449,4.1088,4.1268,245900.0],["1988-03-04",4.1088,4.1268,4.0908,4.1268,389700.0],["1988-03-07",4.1088,4.1449,4.0908,4.1088,126900.0],["1988-03-08",4.1088,4.1088,4.0547,4.0908,266900.0],["1988-03-09",4.0728,4.0728,4.0367,4.0547,263800.0],["1988-03-10",4.0367,4.0547,4.0007,4.0007,262200.0],["1988-03-11",4.0187,4.0187,3.9827,4.0187,272600.0],["1988-03-14",4.0187,4.0187,3.9827,4.0007,113600.0],["1988-03-15",4.0187,4.0728,3.9827,4.0728,217200.0],["1988-03-16",4.0547,4.0908,4.0187,4.0908,520800.0],["1988-03-17",4.0908,4.1629,4.0728,4.1449,202300.0],["1988-03-18",4.1629,4.1629,4.1088,4.1449,447800.0],["1988-03-21",4.0908,4.0908,4.0367,4.0728,119000.0],["1988-03-22",4.0728,4.0908,4.0547,4.0908,88500.0],["1988-03-23",4.0728,4.0908,4.0367,4.0367,394200.0],["1988-03-24",4.0007,4.0007,3.9466,3.9646,240400.0],["1988-03-25",3.9646,3.9646,3.8385,3.8745,230900.0],["1988-03-28",3.8385,3.8926,3.8385,3.8926,128500.0],["1988-03-29",3.9106,3.9286,3.8745,3.8926,235600.0],["1988-03-30",3.9106,3.9106,3.8385,3.8926,228500.0],["1988-03-31",3.8745,3.9106,3.8745,3.9106,251800.0],["1988-04-04",3.8745,3.8926,3.8385,3.8745,150900.0],["1988-04-05",3.8385,3.8745,3.8385,3.8745,189900.0],["1988-04-06",3.8565,3.9646,3.8565,3.9646,281700.0],["1988-04-07",3.9646,4.0007,3.9286,4.0007,147800.0],["1988-04-08",4.0007,4.0908,3.9827,4.0728,198200.0],["1988-04-11",4.0728,4.0728,4.0007,4.0367,277500.0],["1988-04-12",4.0187,4.0367,3.9827,4.0367,168300.0],["1988-04-13",4.0187,4.0547,3.9827,4.0187,242300.0],["1988-04-14",3.9827,3.9827,3.8565,3.8745,252500.0],["1988-04-15",3.8565,3.8565,3.8025,3.8205,282100.0],["1988-04-18",3.8205,3.8385,3.8025,3.8205,196600.0],["1988-04-19",3.8205,3.8565,3.8025,3.8205,225300.0],["1988-04-20",3.8025,3.8205,3.7664,3.7844,186300.0],["1988-04-21",3.8025,3.8565,3.7664,3.7664,280800.0],["1988-04-22",3.7844,3.8565,3.7664,3.8385,162600.0],["1988-04-25",3.8565,3.8745,3.8565,3.8565,94600.0],["1988-04-26",3.8565,3.8745,3.8385,3.8745,343400.0],["1988-04-27",3.8565,3.8745,3.8565,3.8565,101700.0],["1988-04-28",3.8565,3.8745,3.8205,3.8565,102800.0],["1988-04-29",3.8565,3.8745,3.8385,3.8745,570200.0],["1988-05-02",3.8745,3.9286,3.8565,3.9106,286400.0],["1988-05-03",3.9106,3.9646,3.8926,3.9286,45730400.0],["1988-05-04",3.9198,3.9566,3.9014,3.9014,1327800.0],["1988-05-05",3.883,3.9198,3.8646,3.9014,1321900.0],["1988-05-06",3.9014,3.9198,3.8646,3.9014,122100.0],["1988-05-09",3.883,3.9198,3.883,3.9198,147000.0],["1988-05-10",3.9014,3.9382,3.9014,3.9382,155300.0],["1988-05-11",3.9382,3.9382,3.8646,3.9014,186000.0],["1988-05-12",3.883,3.9014,3.8094,3.8278,128900.0],["1988-05-13",3.8278,3.9014,3.8278,3.9014,155800.0],["1988-05-16",3.9014,3.9198,3.8646,3.9198,186300.0],["1988-05-17",3.9382,3.9382,3.8462,3.883,371900.0],["1988-05-18",3.883,3.9382,3.8278,3.8646,216700.0],["1988-05-19",3.8646,3.9382,3.8462,3.9382,217000.0],["1988-05-20",3.9382,3.975,3.9198,3.975,263800.0],["1988-05-23",3.9566,3.975,3.9198,3.9382,95900.0],["1988-05-24",3.9382,4.0118,3.9382,4.0118,244200.0],["1988-05-25",4.0302,4.067,4.0118,4.0118,352300.0],["1988-05-26",4.0302,4.0302,4.0118,4.0302,79300.0],["1988-05-27",4.0118,4.067,4.0118,4.067,138200.0],["1988-05-31",4.067,4.2142,4.067,4.2142,564200.0],["1988-06-01",4.1774,4.2326,4.1406,4.2326,591600.0],["1988-06-02",4.2142,4.2326,4.159,4.1958,288900.0],["1988-06-03",4.2326,4.2878,4.2142,4.2694,275000.0],["1988-06-06",4.2326,4.251,4.1774,4.2142,230500.0],["1988-06-07",4.1958,4.1958,4.0486,4.0854,501600.0],["1988-06-08",4.1222,4.1958,4.1222,4.159,633600.0],["1988-06-09",4.1222,4.1774,4.1222,4.1222,589500.0],["1988-06-10",4.1406,4.159,4.1222,4.159,175800.0],["1988-06-13",4.159,4.1958,4.1406,4.159,324800.0],["1988-06-14",4.1774,4.2694,4.1774,4.2694,931800.0],["1988-06-15",4.251,4.251,4.2142,4.251,464000.0],["1988-06-16",4.2142,4.251,4.1958,4.2326,386200.0],["1988-06-17",4.251,4.251,4.2142,4.251,653400.0],["1988-06-20",4.2326,4.251,4.2142,4.251,171200.0],["1988-06-21",4.251,4.251,4.2326,4.251,302500.0],["1988-06-22",4.2878,4.3062,4.251,4.2878,339200.0],["1988-06-23",4.2694,4.2878,4.1958,4.2326,309900.0],["1988-06-24",4.2326,4.251,4.1958,4.1958,153600.0],["1988-06-27",4.2326,4.2326,4.1958,4.2326,195900.0],["1988-06-28",4.2326,4.2694,4.2142,4.2326,397100.0],["1988-06-29",4.2326,4.251,4.1958,4.1958,211600.0],["1988-06-30",4.2142,4.251,4.1958,4.251,178300.0],["1988-07-01",4.2326,4.251,4.1958,4.2142,159700.0],["1988-07-05",4.1958,4.2694,4.1958,4.2694,270700.0],["1988-07-06",4.251,4.2694,4.1406,4.1774,325600.0],["1988-07-07",4.1774,4.1958,4.1406,4.1774,195200.0],["1988-07-08",4.159,4.1774,4.0854,4.1038,202600.0],["1988-07-11",4.1222,4.159,4.1222,4.1222,187800.0],["1988-07-12",4.1222,4.1406,4.0486,4.0854,130100.0],["1988-07-13",4.0854,4.1222,4.067,4.0854,164200.0],["1988-07-14",4.1038,4.1222,4.067,4.1222,166700.0],["1988-07-15",4.0854,4.1222,4.0854,4.1222,227700.0],["1988-07-18",4.1038,4.1222,4.067,4.0854,140000.0],["1988-07-19",4.1038,4.1222,4.0486,4.0854,117400.0],["1988-07-20",4.1038,4.1038,4.0486,4.067,95500.0],["1988-07-21",4.0854,4.0854,4.0302,4.067,97500.0],["1988-07-22",4.0302,4.067,3.975,4.0302,293600.0],["1988-07-25",4.0118,4.067,3.9934,4.067,423300.0],["1988-07-26",4.067,4.0854,4.0486,4.067,114100.0],["1988-07-27",4.067,4.1406,4.0486,4.1038,289700.0],["1988-07-28",4.1038,4.1222,4.1038,4.1222,152500.0],["1988-07-29",4.1222,4.2326,4.1038,4.2142,338100.0],["1988-08-01",4.1958,4.251,4.1958,4.2326,5066300.0],["1988-08-02",4.2326,4.251,4.2142,4.2326,6827000.0],["1988-08-03",4.2326,4.2326,4.2142,4.2142,56677100.0],["1988-08-04",4.1905,4.2092,4.1153,4.1341,2251300.0],["1988-08-05",4.1341,4.1341,4.0965,4.1153,2122000.0],["1988-08-08",4.1341,4.1717,4.0777,4.0965,5653800.0],["1988-08-09",4.0965,4.0965,4.0213,4.0401,320900.0],["1988-08-10",4.0401,4.0589,3.9838,4.0213,243900.0],["1988-08-11",4.0213,4.0401,3.9838,4.0213,288800.0],["1988-08-12",4.0213,4.0213,3.9838,4.0213,174600.0],["1988-08-15",4.0025,4.0213,3.9462,3.965,319200.0],["1988-08-16",3.9462,4.0025,3.9274,3.9462,703000.0],["1988-08-17",3.9838,4.0213,3.9274,4.0213,217100.0],["1988-08-18",4.0213,4.0589,3.9838,4.0025,141100.0],["1988-08-19",4.0025,4.0401,3.9838,4.0213,220200.0],["1988-08-22",4.0213,4.0213,3.965,3.9838,138500.0],["1988-08-23",4.0025,4.0213,3.9838,4.0025,245900.0],["1988-08-24",4.0025,4.0777,4.0025,4.0777,164900.0],["1988-08-25",4.0401,4.0777,4.0213,4.0589,114300.0],["1988-08-26",4.0401,4.0777,4.0401,4.0589,143200.0],["1988-08-29",4.0777,4.0965,4.0589,4.0777,103500.0],["1988-08-30",4.0965,4.0965,4.0589,4.0965,94200.0],["1988-08-31",4.1153,4.1153,4.0589,4.0965,108500.0],["1988-09-01",4.0777,4.0777,4.0025,4.0589,171700.0],["1988-09-02",4.0777,4.1717,4.0777,4.1717,260400.0],["1988-09-06",4.1529,4.1717,4.0965,4.1529,235500.0],["1988-09-07",4.1717,4.1905,4.1529,4.1905,212100.0],["1988-09-08",4.1717,4.228,4.1529,4.228,234100.0],["1988-09-09",4.2092,4.228,4.1717,4.1905,473400.0],["1988-09-12",4.2093,4.2093,4.0777,4.1717,238100.0],["1988-09-13",4.1529,4.1717,4.1341,4.1529,137700.0],["1988-09-14",4.1905,4.1905,4.1529,4.1717,255700.0],["1988-09-15",4.1717,4.1717,4.1529,4.1717,741900.0],["1988-09-16",4.1529,4.1905,4.1341,4.1905,431000.0],["1988-09-19",4.1529,4.1717,4.1341,4.1529,97800.0],["1988-09-20",4.1341,4.1717,4.1341,4.1529,69500.0],["1988-09-21",4.1529,4.1529,4.0777,4.1153,290600.0],["1988-09-22",4.1341,4.1341,4.0965,4.1153,113900.0],["1988-09-23",4.0965,4.1529,4.0965,4.1529,223900.0],["1988-09-26",4.1341,4.1529,4.0965,4.1341,50500.0],["1988-09-27",4.1341,4.1529,4.1153,4.1341,245500.0],["1988-09-28",4.1153,4.1341,4.0965,4.1341,149800.0],["1988-09-29",4.1341,4.1529,4.0965,4.1529,668300.0],["1988-09-30",4.1529,4.1717,4.0777,4.1529,780600.0],["1988-10-03",4.1153,4.1153,4.0589,4.1153,134500.0],["1988-10-04",4.0965,4.0965,4.0401,4.0777,349700.0],["1988-10-05",4.0777,4.0777,4.0213,4.0589,367900.0],["1988-10-06",4.0589,4.0589,4.0401,4.0589,156900.0],["1988-10-07",4.0589,4.1341,4.0589,4.1341,1004100.0],["1988-10-10",4.1341,4.1529,4.1153,4.1529,157600.0],["1988-10-11",4.1341,4.1529,4.0965,4.1341,220500.0],["1988-10-12",4.0965,4.1153,4.0589,4.0777,225000.0],["1988-10-13",4.0777,4.1341,4.0589,4.1153,142500.0],["1988-10-14",4.1153,4.1341,4.0777,4.1153,380300.0],["1988-10-17",4.0965,4.1341,4.0965,4.1153,60800.0],["1988-10-18",4.0965,4.1341,4.0965,4.1341,147200.0],["1988-10-19",4.1341,4.1341,4.0777,4.1153,175900.0],["1988-10-20",4.0777,4.2092,4.0777,4.2092,411800.0],["1988-10-21",4.1717,4.1905,4.1529,4.1717,349200.0],["1988-10-24",4.1717,4.228,4.1341,4.2092,488900.0],["1988-10-25",4.1905,4.2092,4.1905,4.2092,286500.0],["1988-10-26",4.2092,4.2092,4.1905,4.2092,310300.0],["1988-10-27",4.1905,4.2092,4.1529,4.1905,186600.0],["1988-10-28",4.1905,4.2092,4.1717,4.1905,246100.0],["1988-10-31",4.1905,4.228,4.1717,4.2092,445200.0],["1988-11-01",4.228,4.2656,4.2092,4.228,343900.0],["1988-11-02",4.228,4.2468,4.2093,4.2468,144000.0],["1988-11-03",4.2656,4.2844,4.2468,4.2468,3831000.0],["1988-11-04",4.2034,4.2226,4.1458,4.2034,296300.0],["1988-11-07",4.1458,4.1842,4.1458,4.165,1221000.0],["1988-11-08",4.165,4.2226,4.165,4.2226,1306600.0],["1988-11-09",4.2418,4.2418,4.1842,4.1842,155800.0],["1988-11-10",4.1842,4.2034,4.165,4.1842,331300.0],["1988-11-11",4.165,4.165,4.069,4.069,171800.0],["1988-11-14",4.0882,4.1074,4.069,4.0882,159800.0],["1988-11-15",4.1074,4.1074,4.0882,4.1074,126700.0],["1988-11-16",4.0882,4.1074,4.0114,4.0498,364000.0],["1988-11-17",4.069,4.1074,4.0498,4.0882,388100.0],["1988-11-18",4.0882,4.1074,4.069,4.0882,212800.0],["1988-11-21",4.069,4.0882,4.0498,4.0882,148100.0],["1988-11-22",4.0882,4.0882,4.0498,4.0882,107900.0],["1988-11-23",4.0882,4.1074,4.069,4.0882,93800.0],["1988-11-25",4.069,4.069,4.0306,4.0306,100700.0],["1988-11-28",4.0306,4.069,4.0306,4.069,180700.0],["1988-11-29",4.069,4.1074,4.0306,4.1074,209300.0],["1988-11-30",4.0882,4.1458,4.0882,4.1458,224400.0],["1988-12-01",4.1458,4.165,4.1074,4.1266,213400.0],["1988-12-02",4.1074,4.1458,4.0882,4.1266,151200.0],["1988-12-05",4.1458,4.165,4.1266,4.165,268100.0],["1988-12-06",4.1458,4.1842,4.1266,4.1842,292400.0],["1988-12-07",4.1842,4.2418,4.165,4.2226,894300.0],["1988-12-08",4.2226,4.261,4.2034,4.2418,161600.0],["1988-12-09",4.2418,4.261,4.2226,4.2418,339900.0],["1988-12-12",4.2802,4.2802,4.2418,4.261,287100.0],["1988-12-13",4.2418,4.261,4.2226,4.261,403100.0],["1988-12-14",4.261,4.261,4.2034,4.2226,173500.0],["1988-12-15",4.2226,4.2418,4.2034,4.2418,196600.0],["1988-12-16",4.261,4.261,4.2034,4.2418,582500.0],["1988-12-19",4.2226,4.261,4.2034,4.261,220800.0],["1988-12-20",4.261,4.261,4.2034,4.2034,138400.0],["1988-12-21",4.2226,4.2226,4.1842,4.1842,149000.0],["1988-12-22",4.2034,4.2034,4.165,4.2034,230100.0],["1988-12-23",4.2034,4.2034,4.165,4.165,466800.0],["1988-12-27",4.1458,4.1842,4.1266,4.1458,103400.0],["1988-12-28",4.1458,4.1842,4.1074,4.165,115000.0],["1988-12-29",4.165,4.2034,4.165,4.2034,121200.0],["1988-12-30",4.2034,4.2034,4.165,4.1842,106100.0],["1989-01-03",4.1458,4.165,4.069,4.0882,271100.0],["1989-01-04",4.1266,4.1458,4.1074,4.1458,281400.0],["1989-01-05",4.1458,4.1458,4.1074,4.1458,145300.0],["1989-01-06",4.1266,4.1458,4.1266,4.1266,189900.0],["1989-01-09",4.1266,4.165,4.1074,4.1266,171300.0],["1989-01-10",4.1458,4.1458,4.1074,4.1458,135400.0],["1989-01-11",4.1458,4.165,4.1074,4.1458,237800.0],["1989-01-12",4.1458,4.165,4.1266,4.1458,160200.0],["1989-01-13",4.1266,4.165,4.1266,4.1266,87200.0],["1989-01-16",4.1266,4.1458,4.1074,4.1266,188900.0],["1989-01-17",4.1266,4.1458,4.1074,4.1458,106900.0],["1989-01-18",4.1458,4.1458,4.1074,4.1266,377800.0],["1989-01-19",4.1266,4.165,4.1266,4.1458,411700.0],["1989-01-20",4.1266,4.1458,4.0882,4.1266,330300.0],["1989-01-23",4.1458,4.165,4.1266,4.1458,221000.0],["1989-01-24",4.1458,4.2034,4.1458,4.2034,273300.0],["1989-01-25",4.2034,4.2034,4.165,4.1842,141400.0],["1989-01-26",4.1842,4.2418,4.1458,4.2034,236000.0],["1989-01-27",4.2418,4.2802,4.2034,4.2418,492200.0],["1989-01-30",4.261,4.2802,4.2418,4.2418,151000.0],["1989-01-31",4.2418,4.261,4.2418,4.261,282700.0],["1989-02-01",4.2418,4.261,4.1842,4.2034,136400.0],["1989-02-02",4.2034,4.2418,4.1842,4.2418,695000.0],["1989-02-03",4.2034,4.2226,4.165,4.1842,611400.0],["1989-02-06",4.1771,4.1771,4.1183,4.1575,741700.0],["1989-02-07",4.1379,4.1967,4.1379,4.1967,1285400.0],["1989-02-08",4.1575,4.1771,4.1379,4.1771,1268000.0],["1989-02-09",4.1771,4.1771,4.1575,4.1575,152800.0],["1989-02-10",4.1575,4.1575,4.1379,4.1575,332600.0],["1989-02-13",4.1575,4.1967,4.1379,4.1967,208400.0],["1989-02-14",4.1967,4.2163,4.1575,4.1771,134400.0],["1989-02-15",4.1771,4.2163,4.1771,4.2163,164800.0],["1989-02-16",4.1967,4.2163,4.1771,4.1967,74300.0],["1989-02-17",4.1967,4.236,4.1771,4.1967,211400.0],["1989-02-21",4.1771,4.1967,4.1771,4.1771,146200.0],["1989-02-22",4.1771,4.1967,4.1183,4.1379,490000.0],["1989-02-23",4.1183,4.1575,4.0987,4.1379,427700.0],["1989-02-24",4.1379,4.1379,4.0987,4.0987,245600.0],["1989-02-27",4.0987,4.1183,4.0791,4.1183,224100.0],["1989-02-28",4.1183,4.1575,4.0987,4.1575,192000.0],["1989-03-01",4.1379,4.1771,4.1379,4.1379,232300.0],["1989-03-02",4.1379,4.1771,4.1183,4.1379,152200.0],["1989-03-03",4.1379,4.1771,4.1183,4.1379,197000.0],["1989-03-06",4.1575,4.1967,4.1379,4.1967,230600.0],["1989-03-07",4.1771,4.1771,4.1379,4.1771,153700.0],["1989-03-08",4.1575,4.1967,4.1575,4.1771,104700.0],["1989-03-09",4.1967,4.1967,4.1379,4.1575,370500.0],["1989-03-10",4.1575,4.1575,4.1183,4.1379,152000.0],["1989-03-13",4.1379,4.1771,4.1379,4.1575,197600.0],["1989-03-14",4.1575,4.1575,4.1379,4.1575,266000.0],["1989-03-15",4.1771,4.1967,4.1379,4.1379,443700.0],["1989-03-16",4.1575,4.1967,4.1379,4.1771,341600.0],["1989-03-17",4.0987,4.0987,4.0398,4.0987,686000.0],["1989-03-20",4.0987,4.0987,4.0398,4.0791,152600.0],["1989-03-21",4.0791,4.0987,4.0595,4.0595,303200.0],["1989-03-22",4.0595,4.0987,4.0595,4.0791,158100.0],["1989-03-23",4.0987,4.1183,4.0791,4.0791,107500.0],["1989-03-27",4.0791,4.0987,4.0595,4.0791,219400.0],["1989-03-28",4.0595,4.1183,4.0595,4.0987,588900.0],["1989-03-29",4.0987,4.1379,4.0791,4.0791,116100.0],["1989-03-30",4.0791,4.1183,4.0791,4.0791,162800.0],["1989-03-31",4.0791,4.1575,4.0791,4.1575,265800.0],["1989-04-03",4.1379,4.1575,4.1183,4.1575,210200.0],["1989-04-04",4.1379,4.1771,4.1183,4.1771,95400.0],["1989-04-05",4.1575,4.1967,4.1379,4.1771,75500.0],["1989-04-06",4.1575,4.1771,4.1379,4.1575,327400.0],["1989-04-07",4.1379,4.1575,4.1183,4.1379,184200.0],["1989-04-10",4.1379,4.1575,4.1183,4.1379,98000.0],["1989-04-11",4.1379,4.1771,4.1183,4.1379,251300.0],["1989-04-12",4.1379,4.1379,4.0987,4.1183,393400.0],["1989-04-13",4.0987,4.1183,4.0791,4.0987,556300.0],["1989-04-14",4.0987,4.1183,4.0791,4.1183,674300.0],["1989-04-17",4.0987,4.1379,4.0987,4.0987,229600.0],["1989-04-18",4.1379,4.1771,4.1379,4.1771,316600.0],["1989-04-19",4.1575,4.1967,4.1575,4.1967,400000.0],["1989-04-20",4.1771,4.1967,4.1183,4.1771,479600.0],["1989-04-21",4.1575,4.1771,4.1575,4.1771,313600.0],["1989-04-24",4.1771,4.1771,4.1379,4.1575,221100.0],["1989-04-25",4.1575,4.1967,4.1575,4.1575,239300.0],["1989-04-26",4.1575,4.1967,4.1575,4.1967,361500.0],["1989-04-27",4.1967,4.236,4.1771,4.2163,203700.0],["1989-04-28",4.1967,4.2163,4.1771,4.1967,247200.0],["1989-05-01",4.1967,4.1967,4.1575,4.1771,222500.0],["1989-05-02",4.1575,4.1967,4.1575,4.1771,270800.0],["1989-05-03",4.1575,4.1967,4.1575,4.1575,390600.0],["1989-05-04",4.1703,4.1703,4.1302,4.1503,1984300.0],["1989-05-05",4.1503,4.2104,4.1503,4.1904,1941900.0],["1989-05-08",4.1904,4.2305,4.1703,4.2104,231300.0],["1989-05-09",4.2104,4.2305,4.1904,4.2305,262500.0],["1989-05-10",4.2104,4.2505,4.2104,4.2104,421100.0],["1989-05-11",4.2104,4.2505,4.2104,4.2305,208000.0],["1989-05-12",4.2706,4.3307,4.2505,4.3307,593400.0],["1989-05-15",4.3307,4.3508,4.3107,4.3307,316700.0],["1989-05-16",4.3107,4.3708,4.3107,4.3708,335300.0],["1989-05-17",4.3708,4.3909,4.3508,4.3909,358000.0],["1989-05-18",4.3708,4.4109,4.3508,4.4109,165600.0],["1989-05-19",4.3909,4.451,4.3909,4.451,330200.0],["1989-05-22",4.451,4.5112,4.431,4.4911,517300.0],["1989-05-23",4.4911,4.4911,4.4109,4.4109,291500.0],["1989-05-24",4.4109,4.431,4.3909,4.4109,551100.0],["1989-05-25",4.3909,4.4109,4.3508,4.3508,86500.0],["1989-05-26",4.3708,4.4109,4.3508,4.3909,272300.0],["1989-05-30",4.431,4.431,4.3708,4.3909,404200.0],["1989-05-31",4.3909,4.4109,4.3708,4.4109,182000.0],["1989-06-01",4.3909,4.4109,4.3909,4.3909,223000.0],["1989-06-02",4.4109,4.4711,4.4109,4.451,536900.0],["1989-06-05",4.4711,4.4711,4.4109,4.4109,262800.0],["1989-06-06",4.451,4.4711,4.431,4.4711,281900.0],["1989-06-07",4.4711,4.4711,4.451,4.4711,424100.0],["1989-06-08",4.4711,4.4911,4.451,4.451,658900.0],["1989-06-09",4.451,4.4711,4.431,4.4711,711400.0],["1989-06-12",4.451,4.4711,4.431,4.4711,389200.0],["1989-06-13",4.451,4.451,4.4109,4.431,429300.0],["1989-06-14",4.451,4.4911,4.431,4.4911,662700.0],["1989-06-15",4.4911,4.4911,4.451,4.4711,493700.0],["1989-06-16",4.4109,4.4711,4.4109,4.4711,895300.0],["1989-06-19",4.4711,4.4911,4.451,4.4711,173200.0],["1989-06-20",4.451,4.4911,4.451,4.4711,693900.0],["1989-06-21",4.4911,4.4911,4.4109,4.431,289300.0],["1989-06-22",4.4109,4.5112,4.4109,4.5112,370100.0],["1989-06-23",4.5112,4.5513,4.4911,4.5112,229900.0],["1989-06-26",4.5312,4.5513,4.5112,4.5312,161600.0],["1989-06-27",4.5112,4.5513,4.5112,4.5312,186100.0],["1989-06-28",4.5312,4.5513,4.4911,4.5112,231700.0],["1989-06-29",4.4911,4.5112,4.451,4.4711,239400.0],["1989-06-30",4.4711,4.4711,4.431,4.451,248700.0],["1989-07-03",4.451,4.4711,4.431,4.451,548200.0],["1989-07-05",4.431,4.4711,4.431,4.4711,232300.0],["1989-07-06",4.4711,4.5312,4.451,4.4911,1294500.0],["1989-07-07",4.4911,4.5713,4.4711,4.5513,1061900.0],["1989-07-10",4.5513,4.5914,4.5312,4.5713,347300.0],["1989-07-11",4.5914,4.6114,4.5713,4.6114,250000.0],["1989-07-12",4.6114,4.6114,4.5914,4.6114,279300.0],["1989-07-13",4.6114,4.6315,4.5914,4.6315,519700.0],["1989-07-14",4.6315,4.6515,4.5914,4.6315,226000.0],["1989-07-17",4.6114,4.6916,4.6114,4.6515,225500.0],["1989-07-18",4.6515,4.6716,4.6114,4.6515,161900.0],["1989-07-19",4.6515,4.7317,4.6515,4.7317,498100.0],["1989-07-20",4.7317,4.7718,4.7117,4.7518,319200.0],["1989-07-21",4.7317,4.7518,4.7317,4.7518,427800.0],["1989-07-24",4.7317,4.7718,4.7317,4.7518,403300.0],["1989-07-25",4.7518,4.7718,4.7317,4.7718,220100.0],["1989-07-26",4.7518,4.8119,4.7518,4.8119,721900.0],["1989-07-27",4.8119,4.832,4.7718,4.832,397500.0],["1989-07-28",4.8119,4.8921,4.8119,4.8921,306200.0],["1989-07-31",4.8721,4.9723,4.8721,4.9723,384800.0],["1989-08-01",4.9723,4.9723,4.9122,4.9523,406200.0],["1989-08-02",4.9322,4.9523,4.8921,4.9122,180800.0],["1989-08-03",4.9122,4.9322,4.8921,4.8921,261100.0],["1989-08-04",4.9085,4.9085,4.8676,4.888,871800.0],["1989-08-07",4.888,4.9699,4.888,4.9494,1001000.0],["1989-08-08",4.9494,4.9903,4.9289,4.9699,249100.0],["1989-08-09",4.9494,4.9699,4.9289,4.9699,335000.0],["1989-08-10",4.9494,4.9699,4.9085,4.9699,276100.0],["1989-08-11",4.9699,4.9699,4.888,4.9289,414400.0],["1989-08-14",4.9085,4.9289,4.8676,4.8676,240900.0],["1989-08-15",4.8676,4.888,4.8676,4.888,69000.0],["1989-08-16",4.888,4.9085,4.8676,4.9085,262700.0],["1989-08-17",4.888,4.9085,4.8676,4.888,163800.0],["1989-08-18",4.888,4.9085,4.8676,4.9085,248000.0],["1989-08-21",4.9085,4.9085,4.8676,4.8676,248700.0],["1989-08-22",4.8471,4.8676,4.8062,4.8267,158800.0],["1989-08-23",4.8267,4.8676,4.8267,4.8676,674500.0],["1989-08-24",4.8676,4.9289,4.8471,4.9289,290800.0],["1989-08-25",4.9289,4.9289,4.8676,4.888,388100.0],["1989-08-28",4.888,4.9289,4.8676,4.9289,153000.0],["1989-08-29",4.9085,4.9289,4.888,4.9085,94300.0],["1989-08-30",4.888,4.9289,4.8676,4.9085,203600.0],["1989-08-31",4.9085,4.9289,4.8676,4.9085,157200.0],["1989-09-01",4.888,4.9289,4.888,4.9289,192700.0],["1989-09-05",4.9289,4.9494,4.888,4.9085,363700.0],["1989-09-06",4.888,4.9085,4.8676,4.888,345900.0],["1989-09-07",4.9085,4.9289,4.8676,4.9085,268500.0],["1989-09-08",4.888,4.888,4.8471,4.888,182500.0],["1989-09-11",4.888,4.9494,4.888,4.9494,289500.0],["1989-09-12",4.9494,4.9903,4.9289,4.9494,379800.0],["1989-09-13",4.9494,4.9699,4.9085,4.9085,379000.0],["1989-09-14",4.9289,4.9699,4.888,4.9494,460500.0],["1989-09-15",4.9699,4.9699,4.9289,4.9494,534600.0],["1989-09-18",4.9494,4.9699,4.9494,4.9699,143600.0],["1989-09-19",4.9494,4.9903,4.9494,4.9494,135600.0],["1989-09-20",4.9494,4.9699,4.9289,4.9289,49700.0],["1989-09-21",4.9494,4.9699,4.888,4.9085,173200.0],["1989-09-22",4.9085,4.9289,4.888,4.9289,105700.0],["1989-09-25",4.9289,4.9289,4.8676,4.8676,112900.0],["1989-09-26",4.8676,4.9085,4.8676,4.8676,308900.0],["1989-09-27",4.888,4.9085,4.8471,4.888,1187700.0],["1989-09-28",4.9085,4.9289,4.888,4.9289,146800.0],["1989-09-29",4.9085,4.9289,4.888,4.9085,82000.0],["1989-10-02",4.9085,4.9289,4.888,4.9289,188700.0],["1989-10-03",4.9494,4.9494,4.9085,4.9494,106400.0],["1989-10-04",4.9289,4.9494,4.9085,4.9494,119900.0],["1989-10-05",4.9289,4.9494,4.9085,4.9494,111500.0],["1989-10-06",4.9494,4.9494,4.9085,4.9289,105100.0],["1989-10-09",4.9085,4.9289,4.888,4.9085,106700.0],["1989-10-10",4.9289,4.9494,4.888,4.9494,104000.0],["1989-10-11",4.9289,4.9699,4.9289,4.9699,142800.0],["1989-10-12",4.9699,4.9903,4.9494,4.9699,179700.0],["1989-10-13",4.9494,4.9903,4.8676,4.8676,285300.0],["1989-10-16",4.9085,4.9699,4.7858,4.8676,585700.0],["1989-10-17",4.9289,4.9699,4.9085,4.9494,227600.0],["1989-10-18",4.9699,4.9903,4.9289,4.9494,91500.0],["1989-10-19",4.9494,5.1539,4.9494,4.9699,213000.0],["1989-10-20",4.9903,4.9903,4.9085,4.9903,236900.0],["1989-10-23",4.9699,4.9903,4.9699,4.9903,103500.0],["1989-10-24",4.9903,4.9903,4.9289,4.9494,147900.0],["1989-10-25",4.9494,4.9903,4.9494,4.9903,172200.0],["1989-10-26",4.9903,4.9903,4.9494,4.9494,122900.0],["1989-10-27",4.9494,4.9699,4.9289,4.9699,204800.0],["1989-10-30",4.9494,5.0312,4.9494,4.9903,351800.0],["1989-10-31",5.0108,5.0517,4.9903,5.0517,1049100.0],["1989-11-01",5.0517,5.0721,5.0312,5.0721,378100.0],["1989-11-02",5.0721,5.0721,5.0312,5.0517,369600.0],["1989-11-03",5.0312,5.0517,5.0108,5.0517,269700.0],["1989-11-06",4.9289,4.9494,4.8471,4.8676,1090100.0],["1989-11-07",4.888,4.9289,4.8676,4.9289,2055100.0],["1989-11-08",4.9289,4.9903,4.9289,4.9699,223100.0],["1989-11-09",4.9699,4.9903,4.9494,4.9699,73200.0],["1989-11-10",4.9494,4.9903,4.9494,4.9903,177400.0],["1989-11-13",5.0108,5.0312,4.9494,5.0108,444700.0],["1989-11-14",5.0108,5.0517,4.9903,5.0312,282700.0],["1989-11-15",5.0312,5.0721,5.0108,5.0721,175800.0],["1989-11-16",5.0721,5.0721,5.0108,5.0312,280400.0],["1989-11-17",5.0108,5.0312,5.0108,5.0312,152200.0],["1989-11-20",5.0108,5.0312,4.9289,4.9699,292700.0],["1989-11-21",4.9494,4.9903,4.9494,4.9494,144100.0],["1989-11-22",4.9699,4.9903,4.9699,4.9903,134800.0],["1989-11-24",4.9699,5.0108,4.9699,4.9903,98300.0],["1989-11-27",4.9699,4.9903,4.9699,4.9699,109700.0],["1989-11-28",4.9699,4.9903,4.9494,4.9699,268900.0],["1989-11-29",4.9699,5.0108,4.9699,4.9903,176300.0],["1989-11-30",5.0108,5.0926,4.9903,5.0721,297000.0],["1989-12-01",5.0721,5.1539,5.0517,5.1539,375300.0],["1989-12-04",5.1539,5.1539,5.1335,5.1335,181600.0],["1989-12-05",5.1335,5.2153,5.1335,5.1948,314600.0],["1989-12-06",5.1948,5.2357,5.1948,5.1948,164800.0],["1989-12-07",5.1948,5.2357,5.1948,5.2153,229200.0],["1989-12-08",5.2357,5.2766,5.2153,5.2562,198300.0],["1989-12-11",5.2562,5.2562,5.2153,5.2153,344800.0],["1989-12-12",5.2357,5.338,5.2153,5.338,259500.0],["1989-12-13",5.3175,5.3584,5.2971,5.338,291900.0],["1989-12-14",5.3584,5.3993,5.338,5.3993,182300.0],["1989-12-15",5.3993,5.3993,5.338,5.3789,512600.0],["1989-12-18",5.3584,5.4607,5.338,5.3584,235000.0],["1989-12-19",5.3789,5.3993,5.338,5.3584,520900.0],["1989-12-20",5.3584,5.3993,5.3175,5.3993,350600.0],["1989-12-21",5.3993,5.3993,5.3584,5.3584,200000.0],["1989-12-22",5.3789,5.3993,5.3584,5.3993,236300.0],["1989-12-26",5.3789,5.3993,5.338,5.3584,114900.0],["1989-12-27",5.338,5.3789,5.338,5.3789,113600.0],["1989-12-28",5.3584,5.3993,5.338,5.3789,78000.0],["1989-12-29",5.3993,5.3993,5.3584,5.3993,127900.0],["1990-01-02",5.3993,5.4198,5.3584,5.4198,194100.0],["1990-01-03",5.3993,5.4198,5.3584,5.3993,510500.0],["1990-01-04",5.3993,5.3993,5.2357,5.3175,312100.0],["1990-01-05",5.2766,5.2971,5.1744,5.1948,201500.0],["1990-01-08",5.1539,5.2153,5.1335,5.1744,155200.0],["1990-01-09",5.1744,5.2153,5.1335,5.1539,190000.0],["1990-01-10",5.113,5.1948,5.113,5.1744,462300.0],["1990-01-11",5.2153,5.2562,5.1948,5.2153,398300.0],["1990-01-12",5.1948,5.1948,5.0926,5.113,151800.0],["1990-01-15",5.0926,5.113,5.0926,5.113,119100.0],["1990-01-16",5.0926,5.1335,5.0721,5.1335,169800.0],["1990-01-17",5.1335,5.1744,5.0926,5.113,351200.0],["1990-01-18",5.0721,5.0926,5.0108,5.0517,274200.0],["1990-01-19",5.0721,5.113,5.0517,5.113,260800.0],["1990-01-22",5.113,5.113,5.0517,5.0517,236800.0],["1990-01-23",5.0517,5.0926,5.0108,5.0926,173800.0],["1990-01-24",5.0108,5.0517,4.9699,5.0108,271100.0],["1990-01-25",5.0312,5.0517,4.9699,4.9903,215600.0],["1990-01-26",4.9903,5.0312,4.9494,5.0312,261300.0],["1990-01-29",5.0312,5.0517,4.9699,5.0108,182900.0],["1990-01-30",5.0108,5.0312,4.9699,5.0108,141700.0],["1990-01-31",5.0108,5.0721,5.0108,5.0517,166400.0],["1990-02-01",5.0517,5.0926,5.0517,5.0517,151500.0],["1990-02-02",5.0517,5.0926,5.0312,5.0721,1047000.0],["1990-02-05",5.0471,5.0471,5.0054,5.0262,1127600.0],["1990-02-06",5.0054,5.0262,4.9637,4.9845,708800.0],["1990-02-07",4.9637,5.0262,4.9428,5.0262,183200.0],["1990-02-08",5.0054,5.0888,5.0054,5.0471,220700.0],["1990-02-09",5.0679,5.0888,5.0471,5.0471,93600.0],["1990-02-12",5.0471,5.0888,5.0471,5.0679,84400.0],["1990-02-13",5.0888,5.0888,5.0471,5.0888,166700.0],["1990-02-14",5.0888,5.0888,5.0471,5.0679,256500.0],["1990-02-15",5.0471,5.0888,5.0262,5.0679,188700.0],["1990-02-16",5.0888,5.0888,5.0471,5.0471,385500.0],["1990-02-20",5.0054,5.0262,4.9428,4.9637,179100.0],["1990-02-21",4.9428,4.9845,4.9011,4.9637,235400.0],["1990-02-22",4.9428,5.0262,4.9428,4.9845,195400.0],["1990-02-23",4.9637,5.0262,4.9637,4.9845,162200.0],["1990-02-26",4.9637,5.0054,4.9637,5.0054,513300.0],["1990-02-27",4.9845,5.0471,4.9845,5.0262,489900.0],["1990-02-28",5.0262,5.0888,5.0262,5.0888,364600.0],["1990-03-01",5.0679,5.1097,5.0679,5.0888,369300.0],["1990-03-02",5.0679,5.1097,5.0679,5.1097,502300.0],["1990-03-05",5.0888,5.1097,5.0679,5.0679,273500.0],["1990-03-06",5.0679,5.1305,5.0679,5.1097,117600.0],["1990-03-07",5.1097,5.1305,5.0679,5.0679,240600.0],["1990-03-08",5.0888,5.1097,5.0679,5.1097,107400.0],["1990-03-09",5.0888,5.1097,5.0679,5.0888,104200.0],["1990-03-12",5.0888,5.1097,5.0679,5.0888,212100.0],["1990-03-13",5.0888,5.1097,5.0679,5.1097,132600.0],["1990-03-14",5.1097,5.1097,5.0679,5.0888,294500.0],["1990-03-15",5.0888,5.1097,5.0679,5.1097,197400.0],["1990-03-16",5.1305,5.1305,5.0888,5.1305,506300.0],["1990-03-19",5.0888,5.1305,5.0679,5.1097,166500.0],["1990-03-20",5.0888,5.1097,5.0679,5.0888,246900.0],["1990-03-21",5.0888,5.1097,5.0679,5.0888,295000.0],["1990-03-22",5.0679,5.0888,5.0262,5.0679,384000.0],["1990-03-23",5.0679,5.0888,5.0471,5.0888,853900.0],["1990-03-26",5.0888,5.1097,5.0888,5.0888,149000.0],["1990-03-27",5.0679,5.0888,5.0679,5.0888,496000.0],["1990-03-28",5.0679,5.0888,5.0262,5.0471,451000.0],["1990-03-29",5.0262,5.0471,5.0054,5.0471,116400.0],["1990-03-30",5.0471,5.0679,5.0262,5.0679,437300.0],["1990-04-02",5.0262,5.0679,5.0262,5.0471,338300.0],["1990-04-03",5.0471,5.0679,5.0262,5.0471,164500.0],["1990-04-04",5.0679,5.0888,5.0262,5.0679,277000.0],["1990-04-05",5.0471,5.0679,5.0262,5.0262,135500.0],["1990-04-06",5.0471,5.0471,5.0054,5.0471,92300.0],["1990-04-09",5.0262,5.0471,5.0054,5.0262,304700.0],["1990-04-10",5.0054,5.0262,4.9845,5.0054,226800.0],["1990-04-11",5.0262,5.0262,4.9845,5.0262,139900.0],["1990-04-12",5.0054,5.0262,4.9845,5.0262,274800.0],["1990-04-16",5.0262,5.0262,4.9845,5.0054,349600.0],["1990-04-17",4.9845,5.0054,4.9845,4.9845,426200.0],["1990-04-18",4.9845,5.0054,4.9637,4.9845,1154500.0],["1990-04-19",4.9637,5.0054,4.9428,4.9845,671400.0],["1990-04-20",4.9845,5.0054,4.922,4.9845,1351000.0],["1990-04-23",4.9637,4.9845,4.922,4.922,821400.0],["1990-04-24",4.922,4.9428,4.8802,4.9011,111500.0],["1990-04-25",4.9011,4.922,4.8802,4.8802,200100.0],["1990-04-26",4.9011,4.922,4.8802,4.9011,180800.0],["1990-04-27",4.9011,4.922,4.8802,4.8802,193100.0],["1990-04-30",4.8802,4.9011,4.8594,4.8594,623000.0],["1990-05-01",4.8802,4.9011,4.8594,4.8594,154300.0],["1990-05-02",4.8594,4.9011,4.8594,4.9011,445200.0],["1990-05-03",4.8802,4.9011,4.8385,4.8802,499500.0],["1990-05-04",4.9186,4.9399,4.8973,4.9186,930000.0],["1990-05-07",4.876,4.9186,4.8547,4.8973,1264600.0],["1990-05-08",4.8973,4.9399,4.876,4.9399,407700.0],["1990-05-09",4.9186,4.9612,4.9186,4.9612,290500.0],["1990-05-10",4.9612,5.0037,4.9612,5.0037,175700.0],["1990-05-11",5.0463,5.1102,5.025,5.0676,331600.0],["1990-05-14",5.0889,5.1528,5.0676,5.1315,363600.0],["1990-05-15",5.1102,5.1315,5.0889,5.1315,231300.0],["1990-05-16",5.1102,5.1315,5.1102,5.1315,195500.0],["1990-05-17",5.1315,5.1528,5.1102,5.1102,266500.0],["1990-05-18",5.1102,5.1315,5.0889,5.1315,324400.0],["1990-05-21",5.1102,5.1315,5.0676,5.0889,222200.0],["1990-05-22",5.0676,5.0889,4.9824,5.0037,266600.0],["1990-05-23",5.025,5.025,4.9824,5.0037,77500.0],["1990-05-24",4.9824,4.9824,4.8973,4.8973,282400.0],["1990-05-25",4.876,4.9186,4.8547,4.8973,229900.0],["1990-05-29",4.8973,4.9186,4.876,4.9186,199100.0],["1990-05-30",4.9399,4.9612,4.9186,4.9186,190400.0],["1990-05-31",4.9186,4.9611,4.9186,4.9399,163100.0],["1990-06-01",4.9824,5.0037,4.9611,4.9824,282500.0],["1990-06-04",4.9824,5.1102,4.9611,5.0889,162900.0],["1990-06-05",5.1315,5.1741,5.1102,5.1528,446300.0],["1990-06-06",5.1528,5.1528,5.0889,5.1102,286300.0],["1990-06-07",5.0889,5.1315,5.0889,5.1315,189800.0],["1990-06-08",5.1315,5.1315,5.0889,5.0889,95800.0],["1990-06-11",5.0676,5.1102,5.0676,5.0889,155200.0],["1990-06-12",5.0889,5.1315,5.0676,5.1315,186700.0],["1990-06-13",5.1528,5.1741,5.0889,5.1315,171700.0],["1990-06-14",5.1315,5.1315,5.0889,5.0889,123700.0],["1990-06-15",5.0676,5.0889,5.0676,5.0889,390900.0],["1990-06-18",5.0676,5.0889,5.0037,5.025,133800.0],["1990-06-19",5.0037,5.0463,5.0037,5.025,72500.0],["1990-06-20",5.0676,5.0676,4.9824,5.0037,50200.0],["1990-06-21",5.025,5.0463,5.0037,5.0037,109200.0],["1990-06-22",5.0037,5.0463,4.9611,4.9824,185900.0],["1990-06-25",4.9611,4.9824,4.8973,4.9399,170300.0],["1990-06-26",4.9824,5.025,4.9399,4.9399,135200.0],["1990-06-27",4.9399,5.0463,4.9399,4.9612,215400.0],["1990-06-28",4.9824,5.025,4.9824,5.0037,120300.0],["1990-06-29",4.9824,5.0676,4.9612,5.0676,221600.0],["1990-07-02",5.0676,5.0676,5.025,5.0463,77600.0],["1990-07-03",5.0463,5.0676,5.025,5.025,58500.0],["1990-07-05",5.025,5.0676,5.0037,5.025,491000.0],["1990-07-06",5.025,5.0676,5.0037,5.0676,124000.0],["1990-07-09",5.0463,5.0676,5.025,5.0676,64200.0],["1990-07-10",5.0463,5.0676,5.0037,5.025,471800.0],["1990-07-11",5.025,5.025,4.9612,5.0037,231300.0],["1990-07-12",4.9824,5.0037,4.9612,5.0037,171000.0],["1990-07-13",5.0037,5.025,4.9824,5.0037,183500.0],["1990-07-16",5.025,5.025,5.0037,5.025,275400.0],["1990-07-17",5.0037,5.025,4.9824,5.025,108100.0],["1990-07-18",5.0037,5.025,4.9611,4.9824,228100.0],["1990-07-19",4.9612,5.0037,4.9612,5.0037,138600.0],["1990-07-20",4.9824,5.0037,4.9824,4.9824,186000.0],["1990-07-23",4.9612,4.9824,4.8973,4.9186,213000.0],["1990-07-24",4.9186,4.9186,4.876,4.8973,155600.0],["1990-07-25",4.8973,4.9399,4.876,4.8973,468100.0],["1990-07-26",4.9186,4.9186,4.876,4.8973,155800.0],["1990-07-27",4.8973,4.9186,4.876,4.8973,137500.0],["1990-07-30",4.876,5.0037,4.876,5.0037,258700.0],["1990-07-31",5.025,5.0889,5.025,5.0889,770000.0],["1990-08-01",5.0889,5.1528,5.0889,5.1528,303900.0],["1990-08-02",5.1102,5.1102,5.025,5.0676,278900.0],["1990-08-03",5.0463,5.0463,4.9399,5.025,621100.0],["1990-08-06",4.9555,4.9555,4.8468,4.8903,247100.0],["1990-08-07",4.8903,4.9337,4.8685,4.8903,484000.0],["1990-08-08",4.8903,4.9772,4.8685,4.9772,300200.0],["1990-08-09",4.9555,4.9772,4.912,4.9555,281600.0],["1990-08-10",4.9337,4.9555,4.912,4.912,1375200.0],["1990-08-13",4.912,4.9772,4.912,4.9555,127800.0],["1990-08-14",4.9555,4.9772,4.9337,4.9555,96500.0],["1990-08-15",4.9555,4.9989,4.9555,4.9772,145500.0],["1990-08-16",4.9555,4.9772,4.912,4.9337,161200.0],["1990-08-17",4.912,4.9555,4.8903,4.8903,331600.0],["1990-08-20",4.912,4.9337,4.8903,4.9337,113500.0],["1990-08-21",4.912,4.9337,4.7816,4.8468,331200.0],["1990-08-22",4.8468,4.8468,4.7381,4.7816,249400.0],["1990-08-23",4.7381,4.7381,4.6077,4.6295,268700.0],["1990-08-24",4.6512,4.6729,4.5208,4.5643,312400.0],["1990-08-27",4.6512,4.6947,4.6077,4.6295,280500.0],["1990-08-28",4.6077,4.6512,4.586,4.6077,169800.0],["1990-08-29",4.6077,4.6729,4.586,4.6077,315900.0],["1990-08-30",4.6077,4.6295,4.586,4.6077,240100.0],["1990-08-31",4.586,4.6295,4.586,4.6077,225300.0],["1990-09-04",4.586,4.6077,4.5643,4.6077,262500.0],["1990-09-05",4.6295,4.6512,4.6077,4.6512,248100.0],["1990-09-06",4.6512,4.6512,4.6077,4.6295,110500.0],["1990-09-07",4.6077,4.7164,4.6077,4.6729,175400.0],["1990-09-10",4.6947,4.7164,4.6295,4.6729,176700.0],["1990-09-11",4.6947,4.7381,4.6512,4.6512,478100.0],["1990-09-12",4.6947,4.6947,4.6077,4.6295,212500.0],["1990-09-13",4.6295,4.6295,4.5643,4.586,223700.0],["1990-09-14",4.586,4.586,4.5208,4.5425,414000.0],["1990-09-17",4.5425,4.586,4.5208,4.5643,216000.0],["1990-09-18",4.5643,4.5643,4.5208,4.5643,202400.0],["1990-09-19",4.5643,4.6295,4.5425,4.586,147500.0],["1990-09-20",4.5643,4.6077,4.5425,4.5425,172500.0],["1990-09-21",4.5643,4.6077,4.5425,4.6077,275500.0],["1990-09-24",4.6077,4.6077,4.5208,4.5208,109300.0],["1990-09-25",4.5425,4.5643,4.5208,4.5425,122700.0],["1990-09-26",4.5425,4.586,4.5425,4.5643,145900.0],["1990-09-27",4.586,4.6512,4.5643,4.6077,288800.0],["1990-09-28",4.586,4.6077,4.5425,4.6077,196400.0],["1990-10-01",4.586,4.7381,4.586,4.7381,359300.0],["1990-10-02",4.7381,4.7816,4.6729,4.6947,172700.0],["1990-10-03",4.6947,4.7599,4.6295,4.6729,220400.0],["1990-10-04",4.6512,4.7599,4.6295,4.7381,109700.0],["1990-10-05",4.6947,4.7816,4.6729,4.7599,120100.0],["1990-10-08",4.7816,4.8685,4.7816,4.8468,120300.0],["1990-10-09",4.8251,4.8251,4.7599,4.7599,88500.0],["1990-10-10",4.7599,4.8033,4.7164,4.7381,153900.0],["1990-10-11",4.7599,4.7816,4.6729,4.7164,123800.0],["1990-10-12",4.7381,4.9337,4.7381,4.8251,347100.0],["1990-10-15",4.8251,4.9989,4.8033,4.8468,325100.0],["1990-10-16",4.8468,4.8468,4.7381,4.7381,197700.0],["1990-10-17",4.7381,4.8685,4.7164,4.8251,274500.0],["1990-10-18",4.8251,4.8903,4.8251,4.8685,397500.0],["1990-10-19",4.912,4.9989,4.8903,4.9989,274600.0],["1990-10-22",4.9555,4.9989,4.912,4.9989,362000.0],["1990-10-23",4.9772,4.9772,4.9337,4.9337,183200.0],["1990-10-24",4.912,4.9555,4.8685,4.9337,325100.0],["1990-10-25",4.9337,4.9337,4.8685,4.8903,150500.0],["1990-10-26",4.8685,4.912,4.8251,4.8468,76100.0],["1990-10-29",4.8685,4.9337,4.8033,4.8251,272800.0],["1990-10-30",4.8251,4.912,4.8251,4.8685,156100.0],["1990-10-31",4.8903,4.912,4.8685,4.8685,339600.0],["1990-11-01",4.8903,4.9772,4.8903,4.9772,223600.0],["1990-11-02",4.9772,5.0424,4.9555,5.0424,1765800.0],["1990-11-05",5.0158,5.0602,5.0158,5.0602,807700.0],["1990-11-06",5.0158,5.0602,5.0158,5.038,357700.0],["1990-11-07",5.0158,5.038,4.9048,4.9048,224100.0],["1990-11-08",4.9048,4.9492,4.8604,4.9048,260500.0],["1990-11-09",4.927,4.9936,4.9048,4.9714,145300.0],["1990-11-12",4.9492,5.0602,4.9492,5.0602,305300.0],["1990-11-13",5.0158,5.0602,4.9714,4.9936,208600.0],["1990-11-14",4.9936,5.038,4.9714,5.0158,266300.0],["1990-11-15",5.0158,5.0158,4.927,4.9936,155200.0],["1990-11-16",5.0158,5.0602,4.9936,5.038,342400.0],["1990-11-19",5.0602,5.0602,4.9936,5.0158,163700.0],["1990-11-20",5.0158,5.0158,4.9492,4.9714,278100.0],["1990-11-21",4.9936,5.0158,4.9492,5.0158,136400.0],["1990-11-23",4.9936,5.038,4.9936,5.0158,81700.0],["1990-11-26",4.9936,5.0158,4.9714,4.9936,139700.0],["1990-11-27",4.9936,5.038,4.9714,5.0158,178900.0],["1990-11-28",5.038,5.038,4.9936,4.9936,218300.0],["1990-11-29",4.9936,5.0158,4.9492,4.9714,198100.0],["1990-11-30",4.9714,5.038,4.9714,5.0158,300200.0],["1990-12-03",5.038,5.1046,5.038,5.1046,209100.0],["1990-12-04",5.1268,5.1489,5.1046,5.1489,295800.0],["1990-12-05",5.1489,5.1489,5.1046,5.1489,261200.0],["1990-12-06",5.1489,5.2155,5.0824,5.1046,390200.0],["1990-12-07",5.1268,5.1268,5.038,5.0602,383900.0],["1990-12-10",5.0602,5.0824,5.0158,5.038,266700.0],["1990-12-11",5.038,5.038,4.9714,5.0158,183400.0],["1990-12-12",5.0158,5.0602,4.9936,5.038,222200.0],["1990-12-13",5.038,5.038,4.9936,4.9936,117200.0],["1990-12-14",4.9714,4.9936,4.9048,4.9492,131300.0],["1990-12-17",4.927,4.9492,4.9048,4.927,288500.0],["1990-12-18",4.927,5.1046,4.927,5.0602,239900.0],["1990-12-19",5.0824,5.0824,4.9492,4.9936,218100.0],["1990-12-20",4.9714,4.9936,4.9048,4.9492,234800.0],["1990-12-21",4.9714,4.9936,4.9048,4.9492,347000.0],["1990-12-24",4.9714,4.9936,4.9492,4.9492,162400.0],["1990-12-26",4.9492,4.9714,4.927,4.9492,62500.0],["1990-12-27",4.9714,4.9714,4.927,4.9714,245900.0],["1990-12-28",4.9492,4.9714,4.927,4.927,188700.0],["1990-12-31",4.9492,4.9714,4.927,4.9714,105700.0],["1991-01-02",4.9714,4.9936,4.927,4.927,144300.0],["1991-01-03",4.9492,4.9492,4.9048,4.9048,239900.0],["1991-01-04",4.9048,4.9492,4.8826,4.927,335500.0],["1991-01-07",4.9048,4.927,4.8826,4.8826,192500.0],["1991-01-08",4.8826,4.9492,4.8826,4.9492,443100.0],["1991-01-09",4.9714,5.0158,4.816,4.8382,392700.0],["1991-01-10",4.8604,4.9048,4.8604,4.9048,200000.0],["1991-01-11",4.8826,4.927,4.8826,4.927,89500.0],["1991-01-14",4.8826,4.9048,4.8382,4.9048,314700.0],["1991-01-15",4.8604,4.8826,4.816,4.8604,104100.0],["1991-01-16",4.8382,4.8826,4.816,4.8382,146700.0],["1991-01-17",4.9048,4.9714,4.8826,4.9048,286500.0],["1991-01-18",4.927,4.9492,4.8604,4.9048,370300.0],["1991-01-21",4.8826,4.9492,4.8826,4.9492,243600.0],["1991-01-22",4.9492,4.9492,4.8604,4.8826,623500.0],["1991-01-23",4.8826,4.8826,4.8382,4.8826,158100.0],["1991-01-24",4.8826,4.8826,4.8604,4.8826,409000.0],["1991-01-25",4.8826,4.8826,4.8382,4.8604,175600.0],["1991-01-28",4.8604,4.8604,4.8382,4.8604,140200.0],["1991-01-29",4.8604,4.8826,4.8382,4.8604,256700.0],["1991-01-30",4.8604,4.8826,4.8604,4.8826,157900.0],["1991-01-31",4.8826,4.9048,4.8604,4.8826,390500.0],["1991-02-01",4.9048,4.9048,4.8604,4.8826,1359200.0],["1991-02-04",4.9008,4.9688,4.8781,4.9008,631200.0],["1991-02-05",4.8554,4.9008,4.8327,4.8781,448400.0],["1991-02-06",4.9008,4.9688,4.8781,4.9461,367900.0],["1991-02-07",4.9688,5.105,4.9461,5.0596,784200.0],["1991-02-08",5.0369,5.1503,5.0369,5.1277,642500.0],["1991-02-11",5.105,5.2411,5.0823,5.1957,437600.0],["1991-02-12",5.1957,5.2411,5.173,5.173,306700.0],["1991-02-13",5.1504,5.3092,5.1504,5.3092,282700.0],["1991-02-14",5.2865,5.3545,5.2411,5.2638,181700.0],["1991-02-15",5.2638,5.2865,5.1957,5.2184,323300.0],["1991-02-19",5.2184,5.2638,5.1957,5.2638,234400.0],["1991-02-20",5.2411,5.2411,5.1957,5.2184,162500.0],["1991-02-21",5.1957,5.2184,5.173,5.2184,163100.0],["1991-02-22",5.2184,5.2411,5.173,5.2184,186200.0],["1991-02-25",5.2411,5.2865,5.0823,5.2411,375000.0],["1991-02-26",5.2411,5.2638,5.1957,5.1957,152400.0],["1991-02-27",5.1957,5.2184,5.173,5.173,123600.0],["1991-02-28",5.173,5.1957,5.1503,5.173,140800.0],["1991-03-01",5.1503,5.1957,5.1277,5.1957,279000.0],["1991-03-04",5.1957,5.2411,5.173,5.1957,271400.0],["1991-03-05",5.1957,5.2184,5.173,5.2184,143000.0],["1991-03-06",5.1957,5.2184,5.173,5.1957,209700.0],["1991-03-07",5.1957,5.2184,5.1957,5.1957,144300.0],["1991-03-08",5.1957,5.2184,5.173,5.1957,297600.0],["1991-03-11",5.1957,5.2184,5.173,5.1957,260200.0],["1991-03-12",5.1957,5.2411,5.173,5.173,261600.0],["1991-03-13",5.173,5.2184,5.1277,5.1503,238300.0],["1991-03-14",5.1503,5.1957,5.105,5.1503,330500.0],["1991-03-15",5.173,5.173,5.1277,5.1503,368300.0],["1991-03-18",5.1277,5.1503,5.0369,5.0596,245100.0],["1991-03-19",5.0142,5.0596,5.0142,5.0142,170000.0],["1991-03-20",4.9915,5.0369,4.9461,5.0142,481800.0],["1991-03-21",5.0369,5.0596,5.0142,5.0596,261400.0],["1991-03-22",5.0369,5.1277,5.0369,5.1277,109700.0],["1991-03-25",5.1277,5.2184,5.1277,5.1957,392700.0],["1991-03-26",5.1957,5.3092,5.173,5.3092,180400.0],["1991-03-27",5.3092,5.3092,5.2411,5.2638,212300.0],["1991-03-28",5.2638,5.3092,5.2638,5.2865,214000.0],["1991-04-01",5.3092,5.3319,5.2865,5.2865,417200.0],["1991-04-02",5.2865,5.3545,5.2865,5.3545,186500.0],["1991-04-03",5.3319,5.3545,5.3092,5.3319,250600.0],["1991-04-04",5.3545,5.3545,5.3092,5.3545,172700.0],["1991-04-05",5.3545,5.3545,5.3092,5.3092,145100.0],["1991-04-08",5.3319,5.3999,5.3092,5.3999,145000.0],["1991-04-09",5.3999,5.3999,5.3545,5.3999,372300.0],["1991-04-10",5.3999,5.4226,5.3772,5.3772,205800.0],["1991-04-11",5.3999,5.4226,5.3772,5.3999,184600.0],["1991-04-12",5.4226,5.4226,5.3999,5.4226,185500.0],["1991-04-15",5.4226,5.5134,5.3999,5.4453,240700.0],["1991-04-16",5.4226,5.4453,5.3772,5.4453,256200.0],["1991-04-17",5.4453,5.5134,5.4453,5.4907,398900.0],["1991-04-18",5.4907,5.4907,5.4453,5.4453,658100.0],["1991-04-19",5.3999,5.4453,5.3772,5.4453,217400.0],["1991-04-22",5.4453,5.4453,5.3772,5.3999,195100.0],["1991-04-23",5.3999,5.4226,5.2865,5.3092,216600.0],["1991-04-24",5.3319,5.3545,5.3092,5.3319,182100.0],["1991-04-25",5.3319,5.3319,5.3092,5.3092,146600.0],["1991-04-26",5.3092,5.3772,5.3092,5.3772,133200.0],["1991-04-29",5.3545,5.3772,5.3319,5.3319,146900.0],["1991-04-30",5.3545,5.3999,5.3319,5.3772,171200.0],["1991-05-01",5.3999,5.468,5.3772,5.4453,328600.0],["1991-05-02",5.4453,5.4453,5.3772,5.4226,498000.0],["1991-05-03",5.3999,5.4226,5.3772,5.3999,428000.0],["1991-05-06",5.3721,5.3953,5.3258,5.3258,177900.0],["1991-05-07",5.3721,5.3721,5.3258,5.349,349600.0],["1991-05-08",5.349,5.3721,5.3258,5.3721,306500.0],["1991-05-09",5.349,5.3953,5.349,5.3721,157400.0],["1991-05-10",5.3721,5.3721,5.2795,5.2795,149400.0],["1991-05-13",5.3027,5.3258,5.2101,5.2564,344300.0],["1991-05-14",5.2332,5.2332,5.1637,5.21,238700.0],["1991-05-15",5.21,5.2564,5.1869,5.2332,263800.0],["1991-05-16",5.2564,5.3027,5.2332,5.2795,127400.0],["1991-05-17",5.3027,5.3721,5.2795,5.3721,278100.0],["1991-05-20",5.349,5.349,5.3258,5.349,124500.0],["1991-05-21",5.349,5.4184,5.3258,5.3953,255700.0],["1991-05-22",5.3721,5.3953,5.3721,5.3953,132000.0],["1991-05-23",5.3953,5.4416,5.3721,5.3953,203700.0],["1991-05-24",5.4185,5.4185,5.3721,5.3721,139600.0],["1991-05-28",5.3953,5.4185,5.3721,5.4185,222900.0],["1991-05-29",5.3953,5.4185,5.3721,5.3721,473600.0],["1991-05-30",5.3721,5.3953,5.3258,5.3721,199700.0],["1991-05-31",5.3721,5.3721,5.3027,5.3258,192700.0],["1991-06-03",5.3258,5.349,5.3027,5.3258,141700.0],["1991-06-04",5.3258,5.349,5.3258,5.349,129500.0],["1991-06-05",5.3258,5.3721,5.3027,5.3258,397500.0],["1991-06-06",5.3258,5.349,5.2564,5.2564,379200.0],["1991-06-07",5.2564,5.2795,5.21,5.2332,198500.0],["1991-06-10",5.2564,5.2795,5.2332,5.2332,180900.0],["1991-06-11",5.2332,5.2564,5.21,5.2332,308200.0],["1991-06-12",5.2332,5.2564,5.21,5.2332,155700.0],["1991-06-13",5.21,5.2795,5.21,5.2795,282300.0],["1991-06-14",5.2795,5.349,5.2564,5.349,272500.0],["1991-06-17",5.349,5.349,5.3027,5.3027,73700.0],["1991-06-18",5.3027,5.3027,5.21,5.21,280500.0],["1991-06-19",5.21,5.2564,5.21,5.2332,166100.0],["1991-06-20",5.2564,5.3027,5.1869,5.1869,401400.0],["1991-06-21",5.1869,5.2332,5.1869,5.2332,312500.0],["1991-06-24",5.21,5.2332,5.1869,5.21,132200.0],["1991-06-25",5.2332,5.2795,5.21,5.2332,122900.0],["1991-06-26",5.21,5.2795,5.21,5.2332,170100.0],["1991-06-27",5.2795,5.2795,5.2332,5.2564,105600.0],["1991-06-28",5.2332,5.2564,5.1869,5.2564,180200.0],["1991-07-01",5.2564,5.3027,5.2564,5.3027,211500.0],["1991-07-02",5.3027,5.3258,5.2795,5.2795,152500.0],["1991-07-03",5.2795,5.3027,5.2332,5.2564,115600.0],["1991-07-05",5.2795,5.2795,5.2332,5.2795,75000.0],["1991-07-08",5.2795,5.3027,5.2332,5.2795,423700.0],["1991-07-09",5.2564,5.2795,5.2332,5.2564,214200.0],["1991-07-10",5.2795,5.3258,5.2795,5.3027,220500.0],["1991-07-11",5.2795,5.349,5.2795,5.3027,180500.0],["1991-07-12",5.3258,5.3721,5.3027,5.3721,222800.0],["1991-07-15",5.3721,5.3721,5.3258,5.349,180100.0],["1991-07-16",5.349,5.3721,5.3258,5.349,158700.0],["1991-07-17",5.349,5.3721,5.3027,5.3258,142700.0],["1991-07-18",5.3258,5.3258,5.3027,5.3027,134700.0],["1991-07-19",5.3258,5.349,5.3027,5.349,254100.0],["1991-07-22",5.3258,5.3953,5.3258,5.349,263500.0],["1991-07-23",5.3721,5.3721,5.3258,5.3721,166900.0],["1991-07-24",5.3721,5.3953,5.349,5.3953,246800.0],["1991-07-25",5.3953,5.4416,5.3953,5.4185,274600.0],["1991-07-26",5.4416,5.4879,5.3953,5.4879,392500.0],["1991-07-29",5.4648,5.4879,5.4416,5.4879,154800.0],["1991-07-30",5.4648,5.5111,5.4648,5.4879,140100.0],["1991-07-31",5.5111,5.5111,5.4648,5.4879,107800.0],["1991-08-01",5.5111,5.5342,5.4648,5.4879,194500.0],["1991-08-02",5.5342,5.5574,5.5111,5.5574,769600.0],["1991-08-05",5.529,5.529,5.4581,5.529,597600.0],["1991-08-06",5.5054,5.5527,5.5054,5.5527,559000.0],["1991-08-07",5.529,5.5999,5.529,5.5763,468800.0],["1991-08-08",5.5763,5.5999,5.529,5.5763,307600.0],["1991-08-09",5.5763,5.6472,5.5763,5.5999,252900.0],["1991-08-12",5.5999,5.6235,5.5763,5.6235,221400.0],["1991-08-13",5.5999,5.6472,5.5763,5.6235,230600.0],["1991-08-14",5.6472,5.6472,5.5999,5.6235,189800.0],["1991-08-15",5.6235,5.6708,5.6235,5.6472,234700.0],["1991-08-16",5.6708,5.6708,5.5763,5.5763,326500.0],["1991-08-19",5.5054,5.5763,5.4818,5.5054,132900.0],["1991-08-20",5.529,5.5763,5.5054,5.5527,316500.0],["1991-08-21",5.5999,5.6708,5.5999,5.6708,325200.0],["1991-08-22",5.6944,5.6944,5.6472,5.6944,289600.0],["1991-08-23",5.6708,5.7181,5.5999,5.6472,328000.0],["1991-08-26",5.6472,5.6708,5.6472,5.6708,265800.0],["1991-08-27",5.6472,5.6944,5.6472,5.6944,107300.0],["1991-08-28",5.6944,5.6944,5.6708,5.6944,85600.0],["1991-08-29",5.6944,5.6944,5.6708,5.6708,127400.0],["1991-08-30",5.6708,5.6944,5.6472,5.6944,115700.0],["1991-09-03",5.6944,5.7181,5.6708,5.6708,142000.0],["1991-09-04",5.6708,5.6944,5.6235,5.6708,250700.0],["1991-09-05",5.6472,5.6472,5.6235,5.6472,118800.0],["1991-09-06",5.6472,5.7181,5.6235,5.6708,308300.0],["1991-09-09",5.6708,5.7181,5.6708,5.7181,163600.0],["1991-09-10",5.7181,5.7181,5.6708,5.6944,229500.0],["1991-09-11",5.7181,5.7181,5.6708,5.7181,377800.0],["1991-09-12",5.7181,5.7181,5.6708,5.6708,163500.0],["1991-09-13",5.6944,5.6944,5.6708,5.6944,193800.0],["1991-09-16",5.6944,5.7181,5.6708,5.7181,168600.0],["1991-09-17",5.6944,5.7181,5.6944,5.7181,108600.0],["1991-09-18",5.6944,5.7417,5.6944,5.7417,159300.0],["1991-09-19",5.7181,5.7417,5.6944,5.7417,153900.0],["1991-09-20",5.7417,5.7417,5.6235,5.6235,558500.0],["1991-09-23",5.6472,5.6944,5.6235,5.6708,115500.0],["1991-09-24",5.6944,5.7181,5.6708,5.6944,177900.0],["1991-09-25",5.7181,5.7417,5.6708,5.6708,315500.0],["1991-09-26",5.6708,5.7653,5.6472,5.7653,646700.0],["1991-09-27",5.7417,5.7889,5.7417,5.7417,216500.0],["1991-09-30",5.7653,5.7889,5.7417,5.7889,348100.0],["1991-10-01",5.7889,5.8126,5.7653,5.8126,314200.0],["1991-10-02",5.8126,5.8362,5.7889,5.8362,360900.0],["1991-10-03",5.7889,5.8835,5.7889,5.8835,700600.0],["1991-10-04",5.8598,5.9071,5.8362,5.8598,270000.0],["1991-10-07",5.8362,5.8598,5.8126,5.8598,163000.0],["1991-10-08",5.8598,5.8598,5.8126,5.8362,288100.0],["1991-10-09",5.8362,5.8362,5.7653,5.7889,216200.0],["1991-10-10",5.7889,5.8126,5.7181,5.7181,244600.0],["1991-10-11",5.7653,5.7653,5.7181,5.7653,753200.0],["1991-10-14",5.7653,5.8362,5.7417,5.8362,380300.0],["1991-10-15",5.8362,5.9071,5.8126,5.8835,661600.0],["1991-10-16",5.8835,5.9071,5.8598,5.8835,267700.0],["1991-10-17",5.8598,5.8835,5.8362,5.8598,330300.0],["1991-10-18",5.8598,5.8835,5.8362,5.8835,223500.0],["1991-10-21",5.8598,5.8835,5.8126,5.8598,150600.0],["1991-10-22",5.8362,5.8598,5.8362,5.8598,155600.0],["1991-10-23",5.8598,5.8598,5.8362,5.8598,95300.0],["1991-10-24",5.8362,5.8598,5.8362,5.8362,145000.0],["1991-10-25",5.8598,5.8598,5.8362,5.8598,100700.0],["1991-10-28",5.8598,5.9307,5.8362,5.9307,252900.0],["1991-10-29",5.9307,6.0016,5.9071,5.978,219200.0],["1991-10-30",5.9543,5.978,5.9307,5.978,258300.0],["1991-10-31",5.978,5.978,5.9543,5.9543,211100.0],["1991-11-01",5.978,6.0016,5.9543,5.978,269500.0],["1991-11-04",5.9491,5.9732,5.8768,5.9009,387600.0],["1991-11-05",5.9009,5.9009,5.8046,5.8286,417900.0],["1991-11-06",5.8286,5.925,5.8046,5.925,489300.0],["1991-11-07",5.9732,6.1177,5.9491,6.1177,601600.0],["1991-11-08",6.1177,6.1417,6.0454,6.0936,1350500.0],["1991-11-11",6.0936,6.0936,6.0213,6.0454,95400.0],["1991-11-12",6.0936,6.1417,6.0213,6.1417,690400.0],["1991-11-13",6.0695,6.1417,6.0454,6.1417,153900.0],["1991-11-14",6.1417,6.1417,6.0695,6.1177,122500.0],["1991-11-15",6.0936,6.1177,5.9009,5.9009,296000.0],["1991-11-18",5.925,6.0213,5.8768,5.9972,305000.0],["1991-11-19",5.9972,5.9972,5.9009,5.925,122600.0],["1991-11-20",5.925,5.9972,5.9009,5.9491,336400.0],["1991-11-21",5.925,5.9491,5.8768,5.9009,163900.0],["1991-11-22",5.9009,5.925,5.8046,5.8286,279300.0],["1991-11-25",5.8527,5.8527,5.8046,5.8046,243400.0],["1991-11-26",5.8286,5.925,5.8046,5.925,394800.0],["1991-11-27",5.925,6.0936,5.9009,6.0695,420300.0],["1991-11-29",6.0695,6.1177,6.0695,6.0936,319800.0],["1991-12-02",6.1417,6.2622,6.1177,6.2622,588600.0],["1991-12-03",6.2381,6.2622,6.1658,6.214,518900.0],["1991-12-04",6.1899,6.2381,6.1658,6.1899,405700.0],["1991-12-05",6.1658,6.1899,6.1177,6.1658,178500.0],["1991-12-06",6.1658,6.3344,6.1658,6.3103,513200.0],["1991-12-09",6.3104,6.3585,6.2863,6.3344,198500.0],["1991-12-10",6.3103,6.3344,6.2622,6.2622,748000.0],["1991-12-11",6.2622,6.3103,6.214,6.3103,484600.0],["1991-12-12",6.3344,6.3344,6.2863,6.3103,154000.0],["1991-12-13",6.3103,6.3344,6.2381,6.2863,283800.0],["1991-12-16",6.2622,6.2863,6.1899,6.214,233300.0],["1991-12-17",6.214,6.214,6.1177,6.1417,98000.0],["1991-12-18",6.1177,6.1417,6.0695,6.1177,163200.0],["1991-12-19",6.1177,6.214,6.1177,6.214,257500.0],["1991-12-20",6.3585,6.3585,6.2863,6.3344,684100.0],["1991-12-23",6.3344,6.4549,6.3103,6.4067,172800.0],["1991-12-24",6.4549,6.5271,6.4549,6.503,313900.0],["1991-12-26",6.503,6.503,6.4308,6.4789,143300.0],["1991-12-27",6.4549,6.4789,6.3826,6.4549,144700.0],["1991-12-30",6.4549,6.4789,6.3826,6.4789,272500.0],["1991-12-31",6.4549,6.5994,6.4549,6.5994,317500.0],["1992-01-02",6.5753,6.5994,6.4789,6.5512,227800.0],["1992-01-03",6.5512,6.5753,6.4789,6.5753,353700.0],["1992-01-06",6.5753,6.5994,6.5271,6.5271,269300.0],["1992-01-07",6.5271,6.5512,6.4549,6.5271,359000.0],["1992-01-08",6.503,6.5271,6.4789,6.5271,254200.0],["1992-01-09",6.5271,6.5271,6.3826,6.4308,167400.0],["1992-01-10",6.4308,6.4549,6.3104,6.3344,348200.0],["1992-01-13",6.3344,6.3344,6.2863,6.3344,215800.0],["1992-01-14",6.3344,6.4067,6.3103,6.3826,164600.0],["1992-01-15",6.3826,6.3826,6.2622,6.2863,297200.0],["1992-01-16",6.2863,6.2863,6.1658,6.1899,328500.0],["1992-01-17",6.1899,6.214,6.1658,6.214,298500.0],["1992-01-20",6.1899,6.214,6.0936,6.1417,269000.0],["1992-01-21",6.1177,6.1899,6.0695,6.1899,246700.0],["1992-01-22",6.1899,6.2622,6.1417,6.2622,456300.0],["1992-01-23",6.2622,6.2622,6.1658,6.1899,177700.0],["1992-01-24",6.1899,6.2622,6.1658,6.214,213700.0],["1992-01-27",6.2381,6.2622,6.2381,6.2381,214900.0],["1992-01-28",6.2622,6.3344,6.2622,6.3103,159400.0],["1992-01-29",6.3103,6.3344,6.2381,6.2381,155900.0],["1992-01-30",6.2381,6.2622,6.214,6.2381,267000.0],["1992-01-31",6.2381,6.2622,6.1899,6.2381,140900.0],["1992-02-03",6.214,6.214,6.1417,6.1658,808300.0],["1992-02-04",6.1364,6.1364,6.0627,6.1364,326300.0],["1992-02-05",6.1609,6.1609,6.0627,6.0873,214400.0],["1992-02-06",6.0627,6.0873,5.9646,6.0382,237700.0],["1992-02-07",6.1118,6.1118,6.0137,6.0382,374600.0],["1992-02-10",6.0627,6.0873,6.0382,6.0627,247600.0],["1992-02-11",6.0627,6.0873,6.0382,6.0873,311500.0],["1992-02-12",6.0873,6.1855,6.0627,6.1364,121600.0],["1992-02-13",6.1364,6.1364,6.0627,6.0873,108100.0],["1992-02-14",6.0627,6.1118,6.0627,6.0873,99300.0],["1992-02-18",6.1118,6.1609,6.0382,6.0627,226300.0],["1992-02-19",6.0627,6.1118,6.0627,6.0873,131800.0],["1992-02-20",6.0873,6.1364,6.0873,6.1118,175700.0],["1992-02-21",6.1118,6.1609,6.0873,6.0873,260100.0],["1992-02-24",6.0873,6.1118,6.0627,6.0873,106400.0],["1992-02-25",6.0873,6.1364,6.0627,6.1364,174900.0],["1992-02-26",6.1364,6.1855,6.1364,6.1609,142900.0],["1992-02-27",6.1609,6.1609,6.0873,6.1118,171600.0],["1992-02-28",6.1118,6.1364,6.0627,6.0627,167200.0],["1992-03-02",6.0627,6.0873,6.0137,6.0382,212300.0],["1992-03-03",6.0627,6.0873,6.0382,6.0873,258200.0],["1992-03-04",6.0873,6.0873,6.0382,6.0627,194300.0],["1992-03-05",6.0382,6.0873,5.9891,6.0137,518000.0],["1992-03-06",5.9891,6.0627,5.9891,6.0382,111100.0],["1992-03-09",6.0137,6.0873,6.0137,6.0873,100900.0],["1992-03-10",6.0627,6.1364,6.0627,6.0873,173600.0],["1992-03-11",6.0873,6.2591,6.0873,6.1118,205400.0],["1992-03-12",6.0873,6.1364,6.0873,6.1118,313700.0],["1992-03-13",6.1118,6.1364,6.0873,6.0873,118800.0],["1992-03-16",6.1118,6.1855,6.1118,6.1609,287100.0],["1992-03-17",6.1609,6.2346,6.1609,6.21,175700.0],["1992-03-18",6.1855,6.1855,6.1364,6.1609,179700.0],["1992-03-19",6.1609,6.1855,6.1364,6.1609,94400.0],["1992-03-20",6.1609,6.1855,6.0873,6.1118,694300.0],["1992-03-23",6.0873,6.1118,6.0137,6.0382,208500.0],["1992-03-24",6.0627,6.0627,6.0382,6.0382,133300.0],["1992-03-25",6.0627,6.0627,5.9891,5.9891,218700.0],["1992-03-26",6.0382,6.0627,5.9891,6.0137,225300.0],["1992-03-27",6.0137,6.0627,5.9891,6.0137,109500.0],["1992-03-30",6.0137,6.0627,5.9891,6.0382,93500.0],["1992-03-31",6.0137,6.0382,5.9891,6.0382,117600.0],["1992-04-01",5.9891,6.0382,5.9891,6.0382,109100.0],["1992-04-02",6.0137,6.0382,5.9891,6.0137,130000.0],["1992-04-03",6.0137,6.1364,6.0137,6.0873,160600.0],["1992-04-06",6.0627,6.0873,6.0137,6.0382,139200.0],["1992-04-07",6.0137,6.0382,5.9891,6.0137,136000.0],["1992-04-08",5.9891,6.0137,5.9646,5.9891,190500.0],["1992-04-09",5.9891,6.1364,5.9891,6.1364,242900.0],["1992-04-10",6.1364,6.1609,6.0873,6.1364,214300.0],["1992-04-13",6.1364,6.1364,6.0873,6.1118,123600.0],["1992-04-14",6.1609,6.2591,6.1609,6.21,296900.0],["1992-04-15",6.21,6.2837,6.1855,6.2837,219600.0],["1992-04-16",6.3327,6.3327,6.2837,6.3327,279500.0],["1992-04-20",6.2837,6.3327,6.2346,6.3327,175400.0],["1992-04-21",6.3327,6.3327,6.3082,6.3327,142500.0],["1992-04-22",6.3082,6.3082,6.21,6.2591,203500.0],["1992-04-23",6.2591,6.2591,6.21,6.2346,217100.0],["1992-04-24",6.2591,6.2591,6.1855,6.21,262400.0],["1992-04-27",6.2346,6.2836,6.21,6.21,280200.0],["1992-04-28",6.1855,6.2591,6.1855,6.2346,135700.0],["1992-04-29",6.2591,6.3327,6.2591,6.3082,171000.0],["1992-04-30",6.3082,6.3082,6.2346,6.2837,397900.0],["1992-05-01",6.2837,6.3082,6.2346,6.2591,309600.0],["1992-05-04",6.2791,6.3292,6.2541,6.3041,196300.0],["1992-05-05",6.3292,6.4042,6.3041,6.3542,185800.0],["1992-05-06",6.3792,6.3792,6.3292,6.3542,79900.0],["1992-05-07",6.3542,6.3542,6.3292,6.3542,104200.0],["1992-05-08",6.3542,6.3542,6.2791,6.3041,1664500.0],["1992-05-11",6.3292,6.3792,6.3041,6.3792,250600.0],["1992-05-12",6.3792,6.4042,6.3292,6.3542,211900.0],["1992-05-13",6.3542,6.3542,6.1791,6.2291,589300.0],["1992-05-14",6.2541,6.3041,6.2541,6.2791,209300.0],["1992-05-15",6.2791,6.3041,6.2541,6.3041,262800.0],["1992-05-18",6.3542,6.3792,6.3292,6.3792,131300.0],["1992-05-19",6.3792,6.4042,6.3041,6.3792,291400.0],["1992-05-20",6.3792,6.4042,6.3542,6.3792,218700.0],["1992-05-21",6.3792,6.3792,6.2541,6.2791,301000.0],["1992-05-22",6.3041,6.3292,6.2541,6.2791,177000.0],["1992-05-26",6.2791,6.3041,6.2041,6.2291,119300.0],["1992-05-27",6.2541,6.3542,6.2291,6.3041,230300.0],["1992-05-28",6.3041,6.3292,6.2791,6.3041,162400.0],["1992-05-29",6.3041,6.3292,6.2791,6.3292,158000.0],["1992-06-01",6.4542,6.5293,6.3542,6.4042,565600.0],["1992-06-02",6.4042,6.4042,6.3542,6.3792,295600.0],["1992-06-03",6.3792,6.4042,6.3542,6.4042,301000.0],["1992-06-04",6.4042,6.4292,6.3792,6.3792,180900.0],["1992-06-05",6.4042,6.4042,6.3792,6.4042,168900.0],["1992-06-08",6.3792,6.4292,6.3792,6.4292,195200.0],["1992-06-09",6.4292,6.4292,6.3792,6.3792,231400.0],["1992-06-10",6.4292,6.4542,6.3792,6.4292,728300.0],["1992-06-11",6.4292,6.4542,6.4292,6.4542,232600.0],["1992-06-12",6.4542,6.4793,6.4042,6.4042,504300.0],["1992-06-15",6.4042,6.4542,6.4042,6.4042,459100.0],["1992-06-16",6.4292,6.4542,6.4292,6.4542,176800.0],["1992-06-17",6.4292,6.4542,6.4042,6.4292,246100.0],["1992-06-18",6.4042,6.4542,6.4042,6.4042,164500.0],["1992-06-19",6.4292,6.4292,6.4042,6.4292,385900.0],["1992-06-22",6.4042,6.4292,6.3292,6.3292,372200.0],["1992-06-23",6.3542,6.3792,6.3292,6.3792,409400.0],["1992-06-24",6.4042,6.4042,6.3542,6.3792,307100.0],["1992-06-25",6.3792,6.4042,6.3292,6.3542,139300.0],["1992-06-26",6.3542,6.3542,6.3292,6.3542,258100.0],["1992-06-29",6.3542,6.3542,6.3292,6.3542,203400.0],["1992-06-30",6.3542,6.3792,6.3292,6.3792,113400.0],["1992-07-01",6.3792,6.4292,6.3542,6.4292,267800.0],["1992-07-02",6.4793,6.5043,6.4292,6.4793,199800.0],["1992-07-06",6.5043,6.5543,6.4793,6.5293,188000.0],["1992-07-07",6.5293,6.6544,6.5293,6.6294,373200.0],["1992-07-08",6.6293,6.8045,6.6293,6.7794,460100.0],["1992-07-09",6.7294,6.7544,6.6794,6.7044,364700.0],["1992-07-10",6.7544,6.7795,6.7294,6.7544,279500.0],["1992-07-13",6.7544,6.7794,6.7044,6.7794,197000.0],["1992-07-14",6.7544,6.7795,6.7044,6.7544,176800.0],["1992-07-15",6.7544,6.7544,6.7044,6.7294,213200.0],["1992-07-16",6.7294,6.7544,6.7294,6.7544,155500.0],["1992-07-17",6.7294,6.7544,6.6794,6.7294,391000.0],["1992-07-20",6.6043,6.7044,6.6043,6.7044,210200.0],["1992-07-21",6.7044,6.7544,6.6794,6.7294,172900.0],["1992-07-22",6.7044,6.7294,6.6794,6.7044,314500.0],["1992-07-23",6.7044,6.7044,6.6043,6.6043,335400.0],["1992-07-24",6.6294,6.6794,6.6043,6.6794,152200.0],["1992-07-27",6.6544,6.7794,6.6544,6.7794,153700.0],["1992-07-28",6.7544,6.8045,6.7544,6.7794,171000.0],["1992-07-29",6.8295,6.8795,6.8045,6.8795,380700.0],["1992-07-30",6.8795,6.9045,6.8545,6.9045,169500.0],["1992-07-31",6.9045,7.0546,6.9045,6.9546,290900.0],["1992-08-03",6.9546,6.9796,6.9295,6.9546,373100.0],["1992-08-04",6.924,6.9495,6.8731,6.8731,317100.0],["1992-08-05",6.7967,6.8731,6.7713,6.7713,352800.0],["1992-08-06",6.7713,6.8222,6.7713,6.7967,110300.0],["1992-08-07",6.8222,6.8986,6.7967,6.8222,170200.0],["1992-08-10",6.8222,6.8476,6.7967,6.8222,233800.0],["1992-08-11",6.8222,6.8222,6.7713,6.8222,232200.0],["1992-08-12",6.7967,6.8476,6.7713,6.7713,180200.0],["1992-08-13",6.7713,6.8222,6.7204,6.7458,955300.0],["1992-08-14",6.7458,6.7713,6.7204,6.7204,242300.0],["1992-08-17",6.7458,6.7458,6.7204,6.7458,147200.0],["1992-08-18",6.7458,6.7458,6.6949,6.7458,488600.0],["1992-08-19",6.7458,6.7713,6.7204,6.7458,273300.0],["1992-08-20",6.7204,6.8222,6.7204,6.7713,236700.0],["1992-08-21",6.8222,6.8222,6.7458,6.8222,281700.0],["1992-08-24",6.7713,6.7713,6.6695,6.6949,162300.0],["1992-08-25",6.6695,6.6695,6.6185,6.644,213800.0],["1992-08-26",6.644,6.6949,6.6185,6.6695,374800.0],["1992-08-27",6.6695,6.7204,6.6695,6.6695,128100.0],["1992-08-28",6.6949,6.7458,6.644,6.644,333700.0],["1992-08-31",6.644,6.644,6.5422,6.6185,491300.0],["1992-09-01",6.5931,6.644,6.5676,6.644,335900.0],["1992-09-02",6.6185,6.644,6.5931,6.644,314700.0],["1992-09-03",6.644,6.6695,6.5676,6.5931,283800.0],["1992-09-04",6.5931,6.644,6.5676,6.644,138300.0],["1992-09-08",6.6185,6.644,6.5931,6.6185,261100.0],["1992-09-09",6.6185,6.6949,6.5931,6.6695,281800.0],["1992-09-10",6.6695,6.6949,6.644,6.6949,158800.0],["1992-09-11",6.6949,6.6949,6.6695,6.6695,107200.0],["1992-09-14",6.6949,6.7204,6.5931,6.644,515800.0],["1992-09-15",6.6185,6.644,6.5931,6.6185,313000.0],["1992-09-16",6.5931,6.6695,6.5931,6.6185,262700.0],["1992-09-17",6.6185,6.644,6.5931,6.644,227800.0],["1992-09-18",6.644,6.6695,6.6185,6.644,388600.0],["1992-09-21",6.644,6.6695,6.644,6.6695,103700.0],["1992-09-22",6.6695,6.6695,6.6185,6.644,173300.0],["1992-09-23",6.644,6.644,6.6185,6.644,303700.0],["1992-09-24",6.6185,6.6695,6.6185,6.6695,178100.0],["1992-09-25",6.6949,6.6949,6.6185,6.644,139000.0],["1992-09-28",6.6695,6.6949,6.644,6.6949,159200.0],["1992-09-29",6.6949,6.7204,6.6695,6.6949,89400.0],["1992-09-30",6.6949,6.7204,6.6949,6.7204,114700.0],["1992-10-01",6.7204,6.7204,6.6695,6.6695,146000.0],["1992-10-02",6.644,6.6949,6.644,6.6695,230600.0],["1992-10-05",6.644,6.644,6.5676,6.6185,280000.0],["1992-10-06",6.5931,6.644,6.5931,6.6185,111600.0],["1992-10-07",6.6185,6.644,6.5931,6.5931,113300.0],["1992-10-08",6.6185,6.644,6.5676,6.5931,156200.0],["1992-10-09",6.6185,6.6185,6.5676,6.5676,187400.0],["1992-10-12",6.5931,6.644,6.5676,6.644,95800.0],["1992-10-13",6.6185,6.6695,6.6185,6.6695,126300.0],["1992-10-14",6.6695,6.6695,6.6185,6.6695,232500.0],["1992-10-15",6.6185,6.644,6.6185,6.6185,148200.0],["1992-10-16",6.6185,6.6695,6.5931,6.644,243200.0],["1992-10-19",6.6185,6.6695,6.6185,6.644,148400.0],["1992-10-20",6.644,6.6695,6.5676,6.5676,250900.0],["1992-10-21",6.5676,6.5931,6.5422,6.5676,180300.0],["1992-10-22",6.5422,6.5676,6.5167,6.5676,71700.0],["1992-10-23",6.5676,6.5676,6.5422,6.5676,78300.0],["1992-10-26",6.5676,6.5676,6.5167,6.5422,149800.0],["1992-10-27",6.5676,6.5931,6.5676,6.5676,142400.0],["1992-10-28",6.5931,6.644,6.5422,6.5931,291100.0],["1992-10-29",6.5931,6.6185,6.5676,6.6185,235600.0],["1992-10-30",6.6185,6.6185,6.5676,6.6185,210500.0],["1992-11-02",6.6185,6.6695,6.5931,6.644,414900.0],["1992-11-03",6.6185,6.644,6.5676,6.6185,948600.0],["1992-11-04",6.6134,6.6393,6.5096,6.5356,440100.0],["1992-11-05",6.5096,6.5874,6.3799,6.5874,792200.0],["1992-11-06",6.5874,6.5874,6.5096,6.5356,140000.0],["1992-11-09",6.5615,6.5615,6.4318,6.4578,152000.0],["1992-11-10",6.4577,6.4837,6.4318,6.4837,1259400.0],["1992-11-11",6.4577,6.4837,6.3799,6.4318,368500.0],["1992-11-12",6.4318,6.4318,6.3799,6.3799,320400.0],["1992-11-13",6.4059,6.4059,6.3799,6.3799,327700.0],["1992-11-16",6.4059,6.4318,6.3799,6.4318,171600.0],["1992-11-17",6.4318,6.4837,6.4318,6.4578,209600.0],["1992-11-18",6.4578,6.4837,6.4318,6.4578,789200.0],["1992-11-19",6.4577,6.4837,6.4577,6.4837,197500.0],["1992-11-20",6.4837,6.5356,6.4578,6.5096,404700.0],["1992-11-23",6.4837,6.5096,6.4578,6.5096,167200.0],["1992-11-24",6.4837,6.5096,6.4578,6.4578,174500.0],["1992-11-25",6.4837,6.5096,6.4578,6.4578,81200.0],["1992-11-27",6.4578,6.4837,6.4578,6.4578,106000.0],["1992-11-30",6.4578,6.4837,6.4059,6.4578,220800.0],["1992-12-01",6.4578,6.4837,6.4318,6.4578,115600.0],["1992-12-02",6.4837,6.4837,6.4318,6.4578,194900.0],["1992-12-03",6.4577,6.5096,6.4318,6.4837,273800.0],["1992-12-04",6.4837,6.5096,6.4577,6.4837,245500.0],["1992-12-07",6.4837,6.5615,6.4837,6.5615,387100.0],["1992-12-08",6.5356,6.5874,6.5356,6.5615,389200.0],["1992-12-09",6.5615,6.5874,6.5096,6.5874,163600.0],["1992-12-10",6.5874,6.6134,6.5615,6.5615,303800.0],["1992-12-11",6.5874,6.6134,6.5615,6.6134,277800.0],["1992-12-14",6.5874,6.6134,6.5874,6.5874,316300.0],["1992-12-15",6.5874,6.6393,6.5615,6.6134,334800.0],["1992-12-16",6.6393,6.6652,6.6393,6.6652,243700.0],["1992-12-17",6.6652,6.6652,6.5874,6.6134,241100.0],["1992-12-18",6.6652,6.6912,6.6134,6.6393,509000.0],["1992-12-21",6.7171,6.7949,6.6912,6.7949,206700.0],["1992-12-22",6.769,6.8468,6.743,6.8468,234600.0],["1992-12-23",6.8468,6.9246,6.7949,6.7949,371800.0],["1992-12-24",6.7949,6.8208,6.769,6.7949,74600.0],["1992-12-28",6.769,6.8208,6.769,6.8208,272600.0],["1992-12-29",6.8208,6.8468,6.8208,6.8208,214400.0],["1992-12-30",6.8208,6.8986,6.8208,6.8986,137900.0],["1992-12-31",6.8986,6.8986,6.8468,6.8727,195200.0],["1993-01-04",6.8727,6.8727,6.8208,6.8727,172200.0],["1993-01-05",6.8727,6.8727,6.8208,6.8208,119400.0],["1993-01-06",6.8208,6.8727,6.8208,6.8468,198700.0],["1993-01-07",6.8468,6.8727,6.743,6.769,309800.0],["1993-01-08",6.7171,6.7171,6.6652,6.6652,177400.0],["1993-01-11",6.6652,6.7949,6.6393,6.7949,231300.0],["1993-01-12",6.7949,6.7949,6.743,6.7949,388300.0],["1993-01-13",6.769,6.8986,6.769,6.8727,206300.0],["1993-01-14",6.8468,6.8727,6.8208,6.8727,212700.0],["1993-01-15",6.8727,6.9505,6.8468,6.8468,368200.0],["1993-01-18",6.8727,6.8986,6.8468,6.8727,89900.0],["1993-01-19",6.8468,6.8986,6.8468,6.8727,215800.0],["1993-01-20",6.8986,6.8986,6.8468,6.8727,159200.0],["1993-01-21",6.8986,6.9764,6.8727,6.9505,176500.0],["1993-01-22",6.9764,6.9764,6.8727,6.8986,288200.0],["1993-01-25",6.8727,6.9246,6.8727,6.9246,284500.0],["1993-01-26",6.8986,6.9505,6.8727,6.9505,305500.0],["1993-01-27",6.9505,6.9764,6.8986,6.9764,404600.0],["1993-01-28",6.9764,7.0283,6.9505,7.0283,247500.0],["1993-01-29",7.0283,7.0542,7.0024,7.0283,146300.0],["1993-02-01",7.0283,7.0802,7.0024,7.0802,306900.0],["1993-02-02",7.0542,7.1061,7.0542,7.1061,242600.0],["1993-02-03",7.1061,7.2358,7.0802,7.2358,463900.0],["1993-02-04",7.2833,7.3097,7.2305,7.2833,576500.0],["1993-02-05",7.2569,7.2833,7.2041,7.2833,736600.0],["1993-02-08",7.2569,7.3361,7.2569,7.3097,376900.0],["1993-02-09",7.2833,7.3097,7.2305,7.2569,396700.0],["1993-02-10",7.2569,7.3097,7.2569,7.2569,312800.0],["1993-02-11",7.2833,7.3097,7.2041,7.2305,337200.0],["1993-02-12",7.2569,7.2569,7.1777,7.2041,266100.0],["1993-02-16",7.2041,7.2569,7.1777,7.2041,198700.0],["1993-02-17",7.1777,7.2833,7.1777,7.2305,260600.0],["1993-02-18",7.2833,7.3361,7.2305,7.3097,341100.0],["1993-02-19",7.3361,7.4416,7.2833,7.4152,464800.0],["1993-02-22",7.3625,7.6791,7.3625,7.6,488200.0],["1993-02-23",7.6,7.6,7.5472,7.6,278800.0],["1993-02-24",7.5736,7.6263,7.5472,7.6263,260000.0],["1993-02-25",7.6263,7.6263,7.5736,7.6,127300.0],["1993-02-26",7.5736,7.6263,7.4944,7.5208,237700.0],["1993-03-01",7.5208,7.5208,7.4416,7.4416,379500.0],["1993-03-02",7.4416,7.5736,7.4416,7.5736,320300.0],["1993-03-03",7.5472,7.5736,7.4944,7.5472,289100.0],["1993-03-04",7.5736,7.6527,7.5208,7.6,174000.0],["1993-03-05",7.6263,7.6263,7.5736,7.5736,444000.0],["1993-03-08",7.6,7.6263,7.5472,7.6,308900.0],["1993-03-09",7.6,7.6263,7.5736,7.5736,199800.0],["1993-03-10",7.6,7.6263,7.5736,7.6263,23700.0],["1993-03-11",7.6263,7.6527,7.6,7.6,256300.0],["1993-03-12",7.5736,7.5736,7.5208,7.5472,307500.0],["1993-03-15",7.5472,7.5472,7.5208,7.5208,148500.0],["1993-03-16",7.5472,7.5736,7.5208,7.5208,198400.0],["1993-03-17",7.5208,7.5472,7.468,7.5208,207000.0],["1993-03-18",7.5472,7.6,7.5472,7.5472,227400.0],["1993-03-19",7.6,7.6791,7.5736,7.6791,391000.0],["1993-03-22",7.6263,7.6527,7.5736,7.6,166100.0],["1993-03-23",7.6,7.6263,7.5472,7.6,249500.0],["1993-03-24",7.6264,7.6791,7.6,7.6791,374800.0],["1993-03-25",7.6791,7.7583,7.6527,7.6791,386000.0],["1993-03-26",7.6791,7.7319,7.6791,7.7055,287500.0],["1993-03-29",7.6791,7.7583,7.6791,7.7583,159000.0],["1993-03-30",7.7319,7.7847,7.7319,7.7583,271200.0],["1993-03-31",7.7583,7.8111,7.7583,7.7847,190500.0],["1993-04-01",7.7583,7.7847,7.7055,7.7319,176300.0],["1993-04-02",7.7055,7.7319,7.6263,7.6263,400100.0],["1993-04-05",7.6264,7.7319,7.6264,7.6791,164400.0],["1993-04-06",7.6791,7.7583,7.6527,7.7055,194300.0],["1993-04-07",7.7055,7.7319,7.6791,7.7319,141900.0],["1993-04-08",7.7583,7.7583,7.7055,7.7055,153500.0],["1993-04-12",7.7583,7.943,7.7319,7.943,279700.0],["1993-04-13",7.9694,8.075,7.9694,8.075,343100.0],["1993-04-14",8.075,8.075,7.9694,7.9694,211400.0],["1993-04-15",7.9694,7.9958,7.9166,7.9694,145900.0],["1993-04-16",7.9694,8.1277,7.9694,8.075,286500.0],["1993-04-19",8.0486,8.075,7.9958,8.0486,198900.0],["1993-04-20",8.0222,8.0486,7.9166,7.943,140600.0],["1993-04-21",7.9694,7.9694,7.9166,7.9166,104000.0],["1993-04-22",7.8375,7.943,7.7847,7.8638,451800.0],["1993-04-23",7.8375,7.9166,7.8111,7.8111,262700.0],["1993-04-26",7.8111,7.8902,7.8111,7.8638,142500.0],["1993-04-27",7.8375,7.8902,7.8111,7.8375,302200.0],["1993-04-28",7.8111,7.8375,7.7319,7.8111,397300.0],["1993-04-29",7.7847,7.8638,7.7319,7.8638,237100.0],["1993-04-30",7.8375,7.8902,7.8111,7.8375,111600.0],["1993-05-03",7.8375,7.8638,7.7847,7.8638,255200.0],["1993-05-04",7.8048,7.8317,7.7244,7.8048,444000.0],["1993-05-05",7.8048,7.8585,7.778,7.778,521600.0],["1993-05-06",7.778,7.8048,7.7512,7.778,404200.0],["1993-05-07",7.778,7.778,7.6439,7.6707,168900.0],["1993-05-10",7.6707,7.778,7.6707,7.7512,206700.0],["1993-05-11",7.7244,7.7244,7.6707,7.6707,101200.0],["1993-05-12",7.6707,7.6976,7.5634,7.5634,146500.0],["1993-05-13",7.5635,7.5635,7.2416,7.2952,454500.0],["1993-05-14",7.3489,7.3489,7.2952,7.2952,264900.0],["1993-05-17",7.2952,7.3221,7.188,7.2416,215000.0],["1993-05-18",7.2416,7.2684,7.188,7.2416,311900.0],["1993-05-19",7.2148,7.4293,7.1611,7.4293,435600.0],["1993-05-20",7.4293,7.483,7.3757,7.4562,268100.0],["1993-05-21",7.4293,7.483,7.3757,7.4025,319200.0],["1993-05-24",7.4293,7.4562,7.3757,7.4562,174500.0],["1993-05-25",7.4562,7.483,7.4025,7.4562,119700.0],["1993-05-26",7.4562,7.5098,7.4025,7.5098,620800.0],["1993-05-27",7.5366,7.5366,7.4025,7.4293,171600.0],["1993-05-28",7.4293,7.4562,7.4025,7.4025,147100.0],["1993-06-01",7.4025,7.5903,7.4025,7.5098,281600.0],["1993-06-02",7.483,7.6439,7.483,7.5903,297400.0],["1993-06-03",7.5903,7.6439,7.5903,7.6439,365400.0],["1993-06-04",7.6439,7.6439,7.5903,7.6439,178500.0],["1993-06-07",7.6439,7.7244,7.6171,7.7244,173500.0],["1993-06-08",7.6976,7.7512,7.6976,7.7244,191000.0],["1993-06-09",7.7512,7.8048,7.7512,7.8048,225700.0],["1993-06-10",7.778,7.8048,7.778,7.8048,140100.0],["1993-06-11",7.8048,7.8585,7.778,7.8585,146300.0],["1993-06-14",7.8585,7.8585,7.778,7.8048,199400.0],["1993-06-15",7.778,7.8048,7.778,7.8048,143800.0],["1993-06-16",7.8048,7.8048,7.7512,7.778,298100.0],["1993-06-17",7.7512,7.8317,7.6976,7.8048,156100.0],["1993-06-18",7.8048,7.8317,7.7512,7.7512,418500.0],["1993-06-21",7.8048,7.8317,7.7512,7.8317,158900.0],["1993-06-22",7.8317,7.8317,7.778,7.8317,261300.0],["1993-06-23",7.8317,7.9121,7.8048,7.8585,164700.0],["1993-06-24",7.8585,7.9658,7.8585,7.9121,152000.0],["1993-06-25",7.9389,7.9658,7.9121,7.9389,95400.0],["1993-06-28",7.9658,8.0999,7.9389,8.073,161700.0],["1993-06-29",8.073,8.0999,8.0462,8.0999,132900.0],["1993-06-30",8.1267,8.1267,8.073,8.0999,184000.0],["1993-07-01",8.0999,8.0999,8.0462,8.0462,169800.0],["1993-07-02",8.0462,8.073,8.0462,8.0462,126500.0],["1993-07-06",8.073,8.0999,8.073,8.073,137000.0],["1993-07-07",8.073,8.0999,8.0462,8.073,128300.0],["1993-07-08",8.0462,8.0999,7.9926,8.073,221700.0],["1993-07-09",8.1267,8.1535,8.073,8.0999,236100.0],["1993-07-12",8.0999,8.1267,8.073,8.0999,194100.0],["1993-07-13",8.1267,8.1803,8.0999,8.0999,148700.0],["1993-07-14",8.0999,8.1535,8.0999,8.0999,140700.0],["1993-07-15",8.1267,8.1267,8.0462,8.1267,193800.0],["1993-07-16",8.1267,8.1803,8.0999,8.1535,221700.0],["1993-07-19",8.1535,8.2071,8.1267,8.2071,202000.0],["1993-07-20",8.2072,8.2072,8.1267,8.1267,143300.0],["1993-07-21",8.1267,8.1267,8.0999,8.0999,136400.0],["1993-07-22",8.073,8.1535,8.073,8.1267,198600.0],["1993-07-23",8.1267,8.1267,8.0999,8.1267,136800.0],["1993-07-26",8.1267,8.2071,8.1267,8.2071,404100.0],["1993-07-27",8.1803,8.2072,8.1535,8.1803,150900.0],["1993-07-28",8.1535,8.2072,8.1535,8.1803,108800.0],["1993-07-29",8.2071,8.2608,8.2071,8.2071,526500.0],["1993-07-30",8.234,8.234,8.2071,8.234,136900.0],["1993-08-02",8.234,8.2608,8.2071,8.2608,472800.0],["1993-08-03",8.234,8.2876,8.2071,8.2071,450700.0],["1993-08-04",8.1745,8.2562,8.1745,8.2289,1247200.0],["1993-08-05",8.2562,8.2834,8.2017,8.2834,935100.0],["1993-08-06",8.2834,8.3379,8.2562,8.2834,97800.0],["1993-08-09",8.2834,8.3379,8.2562,8.3107,87600.0],["1993-08-10",8.2834,8.3107,8.2562,8.2834,514200.0],["1993-08-11",8.2834,8.3107,8.2562,8.3107,154100.0],["1993-08-12",8.3107,8.3107,8.2562,8.2834,112200.0],["1993-08-13",8.2562,8.3107,8.2017,8.2289,115900.0],["1993-08-16",8.2289,8.2834,8.1745,8.2562,245600.0],["1993-08-17",8.229,8.2834,8.2017,8.2017,96200.0],["1993-08-18",8.2289,8.2562,8.2017,8.2289,127900.0],["1993-08-19",8.2289,8.2562,8.2289,8.2562,112200.0],["1993-08-20",8.2289,8.2834,8.2017,8.2834,367500.0],["1993-08-23",8.2834,8.3107,8.2562,8.2834,122200.0],["1993-08-24",8.2834,8.2834,8.2017,8.2834,260700.0],["1993-08-25",8.3379,8.3652,8.3107,8.3652,116800.0],["1993-08-26",8.3652,8.3924,8.3379,8.3924,143500.0],["1993-08-27",8.3652,8.4197,8.3652,8.4197,247800.0],["1993-08-30",8.3924,8.5287,8.3652,8.4469,389100.0],["1993-08-31",8.4469,8.4742,8.4197,8.4469,218400.0],["1993-09-01",8.4469,8.4469,8.3652,8.3924,226000.0],["1993-09-02",8.4197,8.4197,8.3379,8.3924,179900.0],["1993-09-03",8.3924,8.4469,8.3652,8.4197,201100.0],["1993-09-07",8.4197,8.4469,8.3924,8.4469,123100.0],["1993-09-08",8.4469,8.5287,8.4469,8.5287,252100.0],["1993-09-09",8.5014,8.5287,8.4742,8.5287,224200.0],["1993-09-10",8.5014,8.6922,8.5014,8.6922,193200.0],["1993-09-13",8.6922,8.8012,8.6922,8.7467,200400.0],["1993-09-14",8.7194,8.7194,8.6922,8.7194,176400.0],["1993-09-15",8.6922,8.6922,8.6377,8.6922,316200.0],["1993-09-16",8.6649,8.6922,8.6104,8.6922,249200.0],["1993-09-17",8.5559,8.6922,8.5559,8.6922,602500.0],["1993-09-20",8.6649,8.6922,8.5559,8.5559,413300.0],["1993-09-21",8.5559,8.5832,8.3924,8.4469,238700.0],["1993-09-22",8.4742,8.5287,8.3924,8.4197,262400.0],["1993-09-23",8.4469,8.4742,8.3652,8.3652,161800.0],["1993-09-24",8.3652,8.4469,8.3379,8.3652,248000.0],["1993-09-27",8.3924,8.5014,8.3924,8.5014,374700.0],["1993-09-28",8.5014,8.5559,8.4742,8.4742,123600.0],["1993-09-29",8.4742,8.5014,8.3652,8.3652,144200.0],["1993-09-30",8.3379,8.4197,8.3107,8.3924,177800.0],["1993-10-01",8.3652,8.4197,8.3107,8.3107,181800.0],["1993-10-04",8.2834,8.3379,8.1745,8.2289,148000.0],["1993-10-05",8.2562,8.2834,8.0655,8.1472,323600.0],["1993-10-06",8.1472,8.2834,8.12,8.2834,356400.0],["1993-10-07",8.2834,8.2834,8.2289,8.2562,68800.0],["1993-10-08",8.2834,8.2834,8.2289,8.2834,387200.0],["1993-10-11",8.2834,8.3107,8.2289,8.2289,87600.0],["1993-10-12",8.2562,8.3379,8.2289,8.2834,372800.0],["1993-10-13",8.2834,8.3107,8.2289,8.2834,285600.0],["1993-10-14",8.2834,8.3924,8.2562,8.3924,270300.0],["1993-10-15",8.4469,8.5559,8.3924,8.5014,565300.0],["1993-10-18",8.5014,8.5559,8.5014,8.5287,394200.0],["1993-10-19",8.5287,8.6104,8.5014,8.6104,332000.0],["1993-10-20",8.5832,8.6377,8.5559,8.5832,379000.0],["1993-10-21",8.5559,8.5832,8.4742,8.5014,120500.0],["1993-10-22",8.5014,8.5287,8.3924,8.4197,163900.0],["1993-10-25",8.4197,8.4742,8.3652,8.3652,49400.0],["1993-10-26",8.3652,8.3924,8.3379,8.3924,104900.0],["1993-10-27",8.3924,8.4197,8.3652,8.4197,271800.0],["1993-10-28",8.4197,8.4742,8.3924,8.3924,218000.0],["1993-10-29",8.3652,8.4197,8.3652,8.3924,134800.0],["1993-11-01",8.3924,8.3924,8.3107,8.3652,140500.0],["1993-11-02",8.3379,8.3652,8.2289,8.2289,199800.0],["1993-11-03",8.2834,8.2834,7.9837,8.0382,510000.0],["1993-11-04",8.005,8.0604,7.8388,7.8388,1296600.0],["1993-11-05",7.8111,7.8942,7.6726,7.8665,1341300.0],["1993-11-08",7.8111,7.8388,7.7557,7.8111,847900.0],["1993-11-09",7.8665,7.9219,7.8111,7.8111,195700.0],["1993-11-10",7.8388,7.9219,7.7557,7.9219,435500.0],["1993-11-11",7.9219,7.9219,7.7557,7.7834,202800.0],["1993-11-12",7.8388,7.9496,7.8388,7.9219,29400.0],["1993-11-15",7.8942,7.8942,7.7834,7.8111,211300.0],["1993-11-16",7.8388,8.0604,7.8388,8.005,328400.0],["1993-11-17",8.0327,8.0881,8.005,8.0327,222000.0],["1993-11-18",8.005,8.0604,7.9219,8.0604,398900.0],["1993-11-19",8.0604,8.0604,8.005,8.005,282400.0],["1993-11-22",7.9496,8.005,7.9219,7.9496,241900.0],["1993-11-23",7.9496,8.1435,7.9496,8.0327,376700.0],["1993-11-24",8.0604,8.0604,8.005,8.0327,82500.0],["1993-11-26",8.0327,8.0604,8.0327,8.0327,28900.0],["1993-11-29",8.0881,8.1158,8.0327,8.0881,240000.0],["1993-11-30",8.0604,8.0881,8.005,8.005,142500.0],["1993-12-01",8.0604,8.0881,8.005,8.0327,243100.0],["1993-12-02",8.0881,8.0881,7.9219,7.9773,123500.0],["1993-12-03",7.9773,7.9773,7.9219,7.9496,294300.0],["1993-12-06",7.9496,8.0881,7.9496,8.0881,230100.0],["1993-12-07",8.0881,8.1158,8.0604,8.0881,354700.0],["1993-12-08",8.0604,8.0604,7.9773,8.0327,255200.0],["1993-12-09",8.0327,8.0327,8.005,8.0327,279500.0],["1993-12-10",8.0604,8.0604,8.0327,8.0327,145700.0],["1993-12-13",8.0604,8.0881,8.005,8.0604,323000.0],["1993-12-14",8.0604,8.0881,8.005,8.0604,278000.0],["1993-12-15",8.0327,8.0881,8.0327,8.0604,322400.0],["1993-12-16",8.0881,8.1989,8.0604,8.1989,435800.0],["1993-12-17",8.1989,8.2266,8.1158,8.1989,512300.0],["1993-12-20",8.1989,8.282,8.1712,8.282,477400.0],["1993-12-21",8.282,8.3097,8.2543,8.2543,175900.0],["1993-12-22",8.2266,8.3374,8.1989,8.3374,342200.0],["1993-12-23",8.3097,8.3651,8.3097,8.3374,187600.0],["1993-12-27",8.3374,8.3651,8.3097,8.3374,175300.0],["1993-12-28",8.3374,8.4205,8.3374,8.4205,276900.0],["1993-12-29",8.3928,8.4759,8.3651,8.4482,311000.0],["1993-12-30",8.3928,8.4205,8.3374,8.3651,217600.0],["1993-12-31",8.3928,8.4205,8.2266,8.2266,145600.0],["1994-01-03",8.2543,8.282,8.1989,8.282,291300.0],["1994-01-04",8.2543,8.2543,8.1712,8.1989,218400.0],["1994-01-05",8.1712,8.1712,8.0327,8.0881,380300.0],["1994-01-06",8.1158,8.1435,7.9773,8.0327,389700.0],["1994-01-07",8.0604,8.0604,7.9219,8.005,142500.0],["1994-01-10",7.9773,8.0327,7.9219,8.0327,322500.0],["1994-01-11",8.005,8.005,7.9219,7.9496,387200.0],["1994-01-12",7.9773,7.9773,7.7834,7.8388,616100.0],["1994-01-13",7.8388,7.8388,7.728,7.7557,277000.0],["1994-01-14",7.7557,7.8942,7.728,7.8942,507800.0],["1994-01-17",7.8942,7.9219,7.8111,7.8111,157100.0],["1994-01-18",7.8388,7.8388,7.7557,7.7557,76900.0],["1994-01-19",7.7557,7.7834,7.7003,7.7557,121800.0],["1994-01-20",7.7557,7.8388,7.7557,7.8388,216700.0],["1994-01-21",7.8388,7.8665,7.8111,7.8388,246600.0],["1994-01-24",7.7834,7.8111,7.7003,7.728,242400.0],["1994-01-25",7.728,7.8111,7.7003,7.7834,333400.0],["1994-01-26",7.8111,7.9496,7.8111,7.9496,257000.0],["1994-01-27",7.9496,8.1158,7.9496,8.0881,248900.0],["1994-01-28",8.0881,8.1712,8.0327,8.0604,302400.0],["1994-01-31",8.0327,8.1158,8.005,8.005,276600.0],["1994-02-01",7.9773,8.005,7.9219,7.9219,222600.0],["1994-02-02",7.9219,8.0327,7.8665,8.0327,367300.0],["1994-02-03",7.9773,8.005,7.9219,7.9496,137600.0],["1994-02-04",7.9158,7.9439,7.6904,7.6904,820800.0],["1994-02-07",7.6904,7.8313,7.6622,7.7749,237100.0],["1994-02-08",7.7749,7.8031,7.6622,7.6622,1063300.0],["1994-02-09",7.6904,7.7749,7.6622,7.7467,1139100.0],["1994-02-10",7.6904,7.7186,7.5777,7.5777,213600.0],["1994-02-11",7.5777,7.6622,7.5777,7.6622,126700.0],["1994-02-14",7.6341,7.6622,7.5496,7.6622,199900.0],["1994-02-15",7.6904,7.7749,7.5777,7.5777,216900.0],["1994-02-16",7.5777,7.6341,7.4651,7.5496,214500.0],["1994-02-17",7.6059,7.6341,7.5214,7.5496,306100.0],["1994-02-18",7.5214,7.5496,7.3805,7.4369,375400.0],["1994-02-22",7.4651,7.7186,7.4087,7.6059,450500.0],["1994-02-23",7.6059,7.6341,7.4369,7.4651,382700.0],["1994-02-24",7.4369,7.4651,7.3524,7.3524,369900.0],["1994-02-25",7.3805,7.4932,7.3524,7.4651,486100.0],["1994-02-28",7.4651,7.5214,7.4369,7.4651,453200.0],["1994-03-01",7.4651,7.4932,7.3524,7.4087,260700.0],["1994-03-02",7.3805,7.4651,7.296,7.4651,651500.0],["1994-03-03",7.4369,7.4932,7.4087,7.4651,437600.0],["1994-03-04",7.4932,7.6059,7.465,7.5777,741400.0],["1994-03-07",7.6341,7.6904,7.6059,7.6341,268400.0],["1994-03-08",7.6341,7.6622,7.5496,7.5777,377500.0],["1994-03-09",7.5496,7.5496,7.4932,7.5496,332200.0],["1994-03-10",7.5214,7.5214,7.3805,7.4369,257500.0],["1994-03-11",7.4651,7.5496,7.4087,7.5214,234800.0],["1994-03-14",7.4932,7.4932,7.3805,7.3805,213900.0],["1994-03-15",7.4087,7.4369,7.3805,7.4087,182600.0],["1994-03-16",7.3805,7.4087,7.296,7.3524,362300.0],["1994-03-17",7.3242,7.3242,7.2115,7.2679,291500.0],["1994-03-18",7.296,7.296,7.1833,7.2397,622100.0],["1994-03-21",7.2115,7.2397,7.1552,7.2115,144700.0],["1994-03-22",7.2397,7.4369,7.2115,7.4087,329600.0],["1994-03-23",7.3805,7.4369,7.2397,7.2397,214800.0],["1994-03-24",7.2115,7.296,7.127,7.2115,217000.0],["1994-03-25",7.2115,7.2397,7.127,7.1552,438600.0],["1994-03-28",7.1552,7.2679,7.127,7.2679,340300.0],["1994-03-29",7.2397,7.2679,7.1834,7.1834,335300.0],["1994-03-30",7.127,7.1552,7.0143,7.0143,384600.0],["1994-03-31",7.0707,7.0988,6.7326,6.9298,390100.0],["1994-04-04",6.8171,6.9017,6.789,6.789,460800.0],["1994-04-05",6.9298,6.9862,6.8453,6.958,390300.0],["1994-04-06",6.958,6.9862,6.8735,6.958,416600.0],["1994-04-07",6.958,7.0143,6.9017,6.9862,405400.0],["1994-04-08",6.958,7.0143,6.9016,6.9016,309800.0],["1994-04-11",6.9298,7.0425,6.8735,7.0425,384100.0],["1994-04-12",7.0143,7.0425,6.9298,6.958,417900.0],["1994-04-13",6.958,7.0143,6.9298,6.9862,425300.0],["1994-04-14",6.9298,6.9862,6.9017,6.9298,286100.0],["1994-04-15",6.9017,6.958,6.9017,6.9298,367600.0],["1994-04-18",6.9017,6.958,6.8453,6.9298,298500.0],["1994-04-19",6.9298,7.0425,6.9016,7.0143,365800.0],["1994-04-20",7.0143,7.2397,6.9862,7.1834,435300.0],["1994-04-21",7.2397,7.4087,7.2115,7.3524,371800.0],["1994-04-22",7.3524,7.3524,7.2397,7.2397,246200.0],["1994-04-25",7.2397,7.3524,7.2397,7.3242,338800.0],["1994-04-26",7.296,7.3242,7.2397,7.2679,386200.0],["1994-04-28",7.2679,7.2679,7.1552,7.2115,319300.0],["1994-04-29",7.2115,7.3805,7.1834,7.3242,588200.0],["1994-05-02",7.3242,7.3665,7.296,7.3524,272700.0],["1994-05-03",7.3524,7.3805,7.2679,7.296,661000.0],["1994-05-04",7.2616,7.2903,7.1181,7.2042,736600.0],["1994-05-05",7.1755,7.1755,7.0033,7.0033,528400.0],["1994-05-06",6.9746,6.9746,6.8311,6.9459,420300.0],["1994-05-09",6.8885,6.9459,6.745,6.745,613300.0],["1994-05-10",6.7737,6.8311,6.4005,6.4292,1230500.0],["1994-05-11",6.4866,6.4866,6.3144,6.4005,1000700.0],["1994-05-12",6.4579,6.5153,6.257,6.4005,448000.0],["1994-05-13",6.4005,6.544,6.2857,6.544,525400.0],["1994-05-16",6.5153,6.6014,6.4292,6.4292,226700.0],["1994-05-17",6.4005,6.5727,6.4005,6.544,552800.0],["1994-05-18",6.4866,6.7163,6.4292,6.6588,453200.0],["1994-05-19",6.6014,6.6301,6.544,6.6301,267900.0],["1994-05-20",6.6014,6.6301,6.544,6.5727,317600.0],["1994-05-23",6.544,6.6014,6.5153,6.5727,202700.0],["1994-05-24",6.544,6.6875,6.544,6.6588,352600.0],["1994-05-25",6.6588,6.6588,6.6014,6.6588,198700.0],["1994-05-26",6.6588,6.7449,6.6301,6.7162,271900.0],["1994-05-27",6.6876,6.745,6.6014,6.6876,275500.0],["1994-05-31",6.6588,6.6875,6.6301,6.6301,175500.0],["1994-06-01",6.6301,6.7737,6.6301,6.7162,282700.0],["1994-06-02",6.7162,6.8024,6.7162,6.7162,310500.0],["1994-06-03",6.745,6.8598,6.745,6.8311,258900.0],["1994-06-06",6.8311,6.8885,6.8024,6.8311,272000.0],["1994-06-07",6.7737,6.8024,6.7163,6.745,259200.0],["1994-06-08",6.7163,6.7737,6.6875,6.745,181400.0],["1994-06-09",6.745,6.7737,6.7163,6.7737,279300.0],["1994-06-10",6.7737,6.7737,6.745,6.7737,161200.0],["1994-06-13",6.7737,6.8024,6.7163,6.7737,391900.0],["1994-06-14",6.745,6.7737,6.745,6.7737,177900.0],["1994-06-15",6.7737,6.7737,6.745,6.7737,273100.0],["1994-06-16",6.7737,6.7737,6.7163,6.7737,192200.0],["1994-06-17",6.7737,6.8024,6.6588,6.6588,576600.0],["1994-06-20",6.6588,6.7162,6.6014,6.6301,249000.0],["1994-06-21",6.6014,6.6301,6.4292,6.5153,385400.0],["1994-06-22",6.5153,6.544,6.4292,6.4866,194800.0],["1994-06-23",6.4579,6.5153,6.4579,6.4579,158900.0],["1994-06-24",6.4579,6.4579,6.3144,6.3144,234200.0],["1994-06-27",6.3144,6.4866,6.257,6.4579,290600.0],["1994-06-28",6.4579,6.544,6.4292,6.5153,321300.0],["1994-06-29",6.544,6.544,6.4005,6.5153,237600.0],["1994-06-30",6.4866,6.4866,6.4005,6.4866,200800.0],["1994-07-01",6.5153,6.5727,6.4292,6.4579,124600.0],["1994-07-05",6.4579,6.5153,6.4292,6.5153,340300.0],["1994-07-06",6.4866,6.6301,6.4866,6.6014,362200.0],["1994-07-07",6.6301,6.7449,6.6301,6.7162,536400.0],["1994-07-08",6.6301,6.7737,6.6014,6.7737,296900.0],["1994-07-11",6.7737,6.7737,6.6588,6.7162,326400.0],["1994-07-12",6.7163,6.7163,6.6588,6.6876,334600.0],["1994-07-13",6.6875,6.7163,6.6588,6.6588,211400.0],["1994-07-14",6.6876,6.8311,6.6876,6.7737,478700.0],["1994-07-15",6.745,6.8311,6.745,6.8311,309200.0],["1994-07-18",6.8311,6.8311,6.745,6.8311,163400.0],["1994-07-19",6.8024,6.8311,6.745,6.7737,208300.0],["1994-07-20",6.745,6.8311,6.745,6.8024,308300.0],["1994-07-21",6.8311,6.8885,6.8024,6.8598,124200.0],["1994-07-22",6.8885,6.8885,6.8598,6.8598,232700.0],["1994-07-25",6.8598,6.9172,6.8598,6.8598,210100.0],["1994-07-26",6.8598,6.8885,6.8311,6.8885,271500.0],["1994-07-27",6.8598,6.8885,6.8598,6.8885,936400.0],["1994-07-28",6.8598,6.9172,6.8598,6.8885,242800.0],["1994-07-29",6.9172,7.032,6.9172,7.0033,191000.0],["1994-08-01",7.0033,7.1755,7.0033,7.1468,268200.0],["1994-08-02",7.2042,7.2903,7.1755,7.2329,797700.0],["1994-08-03",7.2042,7.2616,7.1755,7.2616,276100.0],["1994-08-04",7.2557,7.3435,7.2265,7.285,1112000.0],["1994-08-05",7.2265,7.2557,7.168,7.1972,862900.0],["1994-08-08",7.1972,7.1972,7.1387,7.1972,284800.0],["1994-08-09",7.1972,7.2265,7.168,7.1972,1265900.0],["1994-08-10",7.2265,7.285,7.168,7.2557,229400.0],["1994-08-11",7.2557,7.2557,7.168,7.1972,370100.0],["1994-08-12",7.1972,7.2265,7.1387,7.1387,471700.0],["1994-08-15",7.168,7.168,7.1095,7.1095,389600.0],["1994-08-16",7.168,7.2265,7.1095,7.2265,424100.0],["1994-08-17",7.2557,7.2557,7.1387,7.168,330200.0],["1994-08-18",7.1095,7.168,7.0509,7.168,373300.0],["1994-08-19",7.1972,7.1972,7.168,7.1972,288400.0],["1994-08-22",7.168,7.168,7.1095,7.1387,185000.0],["1994-08-23",7.1387,7.2265,7.1387,7.1972,178700.0],["1994-08-24",7.2265,7.2557,7.1972,7.2557,163600.0],["1994-08-25",7.2557,7.2557,7.1972,7.2265,134200.0],["1994-08-26",7.285,7.3435,7.2557,7.3142,224900.0],["1994-08-29",7.3435,7.3728,7.3142,7.3435,272100.0],["1994-08-30",7.3728,7.3728,7.3435,7.3435,265700.0],["1994-08-31",7.3728,7.402,7.3435,7.3728,435000.0],["1994-09-01",7.3728,7.3728,7.2557,7.3142,356300.0],["1994-09-02",7.3142,7.3435,7.2557,7.2557,179200.0],["1994-09-06",7.2557,7.285,7.1972,7.1972,371500.0],["1994-09-07",7.1972,7.1972,7.1387,7.168,193300.0],["1994-09-08",7.1387,7.168,7.1095,7.1095,288200.0],["1994-09-09",7.0802,7.0802,6.9924,6.9924,229200.0],["1994-09-12",6.9924,7.0217,6.9632,6.9924,236600.0],["1994-09-13",6.9924,6.9924,6.9047,6.9047,267800.0],["1994-09-14",6.8754,6.9339,6.8754,6.9047,248800.0],["1994-09-15",6.8754,7.0509,6.8461,7.0509,243900.0],["1994-09-16",6.9924,7.0217,6.9339,6.9632,649400.0],["1994-09-19",6.9632,7.0509,6.9632,7.0217,461800.0],["1994-09-20",6.9632,7.0217,6.9632,6.9924,289700.0],["1994-09-21",6.9924,7.1387,6.9632,7.1095,711300.0],["1994-09-22",7.1387,7.168,7.1095,7.1387,310600.0],["1994-09-23",7.1387,7.168,7.1095,7.1095,167500.0],["1994-09-26",7.1387,7.168,7.1095,7.1387,490200.0],["1994-09-27",7.1387,7.1972,7.1095,7.1972,341500.0],["1994-09-28",7.168,7.2265,7.168,7.2265,125300.0],["1994-09-29",7.168,7.2557,7.1387,7.2557,227600.0],["1994-09-30",7.285,7.3728,7.2557,7.3435,535700.0],["1994-10-03",7.3435,7.3728,7.285,7.285,162700.0],["1994-10-04",7.3142,7.3142,7.1972,7.2557,290400.0],["1994-10-05",7.2265,7.2557,7.1972,7.2265,171600.0],["1994-10-06",7.2265,7.2557,7.168,7.168,86400.0],["1994-10-07",7.168,7.285,7.1387,7.2557,205300.0],["1994-10-10",7.285,7.3435,7.2557,7.285,88900.0],["1994-10-11",7.3143,7.4313,7.3143,7.4313,164900.0],["1994-10-12",7.402,7.402,7.3435,7.3435,136500.0],["1994-10-13",7.402,7.4605,7.3435,7.3728,361500.0],["1994-10-14",7.402,7.4605,7.3435,7.4313,348900.0],["1994-10-17",7.402,7.4605,7.3728,7.3728,488900.0],["1994-10-18",7.402,7.402,7.3435,7.3435,147600.0],["1994-10-19",7.3728,7.402,7.3435,7.3435,376600.0],["1994-10-20",7.3142,7.3435,7.285,7.3142,184700.0],["1994-10-21",7.3435,7.3728,7.3142,7.3435,227100.0],["1994-10-24",7.3435,7.402,7.3435,7.3435,192000.0],["1994-10-25",7.3143,7.402,7.3143,7.3728,174100.0],["1994-10-26",7.3728,7.3728,7.3142,7.3435,235700.0],["1994-10-27",7.3728,7.4605,7.3435,7.402,293200.0],["1994-10-28",7.402,7.5776,7.402,7.4898,403000.0],["1994-10-31",7.5191,7.5191,7.4605,7.4898,133300.0],["1994-11-01",7.4605,7.4898,7.4313,7.4898,140800.0],["1994-11-02",7.4313,7.5483,7.4313,7.4605,253200.0],["1994-11-03",7.4605,7.4898,7.4605,7.4898,182700.0],["1994-11-04",7.4838,7.5136,7.4242,7.454,1234300.0],["1994-11-07",7.454,7.4838,7.4242,7.4242,837100.0],["1994-11-08",7.4242,7.5435,7.3944,7.454,248700.0],["1994-11-09",7.4838,7.5136,7.3646,7.4242,332900.0],["1994-11-10",7.454,7.6031,7.3944,7.5137,2198000.0],["1994-11-11",7.4838,7.6031,7.4838,7.5733,374700.0],["1994-11-14",7.5733,7.6627,7.5435,7.6329,311800.0],["1994-11-15",7.6627,7.6627,7.6031,7.6329,472100.0],["1994-11-16",7.6031,7.6627,7.6031,7.6329,117300.0],["1994-11-17",7.6627,7.6627,7.5435,7.6031,439900.0],["1994-11-18",7.6031,7.6031,7.5435,7.5435,266500.0],["1994-11-21",7.5733,7.6031,7.4838,7.5137,199900.0],["1994-11-22",7.4838,7.7224,7.454,7.6329,564400.0],["1994-11-23",7.6627,7.8714,7.6031,7.8714,707900.0],["1994-11-25",7.8714,7.9609,7.8416,7.9311,374200.0],["1994-11-28",7.8714,7.9013,7.8118,7.8714,318800.0],["1994-11-29",7.8714,7.9013,7.8118,7.9013,338600.0],["1994-11-30",7.9013,7.9311,7.8118,7.8714,163700.0],["1994-12-01",7.8416,7.8714,7.7224,7.7522,166700.0],["1994-12-02",7.7522,7.8118,7.7224,7.8118,321400.0],["1994-12-05",7.8118,7.8714,7.782,7.8714,385400.0],["1994-12-06",7.8416,7.8714,7.8118,7.8714,367900.0],["1994-12-07",7.8118,7.9311,7.782,7.9311,344800.0],["1994-12-08",7.9013,7.9311,7.8714,7.9311,239100.0],["1994-12-09",7.8714,7.9013,7.782,7.8118,385000.0],["1994-12-12",7.8118,7.9311,7.782,7.9311,499500.0],["1994-12-13",7.9311,8.0205,7.8714,7.9609,534200.0],["1994-12-14",7.9907,7.9907,7.8714,7.9013,300600.0],["1994-12-15",7.9013,7.9013,7.782,7.782,518900.0],["1994-12-16",7.8714,7.9013,7.8118,7.8714,968200.0],["1994-12-19",7.8714,7.8714,7.8416,7.8714,118300.0],["1994-12-20",7.8416,7.8714,7.8118,7.8714,301900.0],["1994-12-21",7.8714,7.9609,7.8416,7.9013,685700.0],["1994-12-22",7.9013,7.9311,7.8118,7.8714,316200.0],["1994-12-23",7.8714,7.9609,7.8714,7.8714,76800.0],["1994-12-27",7.9013,7.9013,7.8714,7.8714,68100.0],["1994-12-28",7.8714,7.9013,7.8416,7.8416,73400.0],["1994-12-29",7.8416,7.8714,7.8118,7.8416,67600.0],["1994-12-30",7.8118,7.8416,7.7224,7.8416,265600.0],["1995-01-03",7.8118,7.8714,7.8118,7.8416,137600.0],["1995-01-04",7.8416,7.9311,7.8416,7.9311,102100.0],["1995-01-05",7.9013,7.9609,7.9013,7.9311,144500.0],["1995-01-06",7.9311,7.9907,7.9311,7.9907,209900.0],["1995-01-09",7.9609,8.0503,7.9311,7.9609,120900.0],["1995-01-10",7.9609,8.1398,7.9609,8.11,722200.0],["1995-01-11",8.0802,8.11,8.0205,8.0503,214400.0],["1995-01-12",8.0503,8.0801,8.0503,8.0801,134800.0],["1995-01-13",8.11,8.11,8.0503,8.0503,115400.0],["1995-01-16",8.0802,8.1994,8.0802,8.1994,304000.0],["1995-01-17",8.1696,8.1994,8.1398,8.1696,204600.0],["1995-01-18",8.1398,8.2292,8.1398,8.1994,520000.0],["1995-01-19",8.1696,8.1696,8.11,8.11,239300.0],["1995-01-20",8.1398,8.1696,8.0503,8.1398,608600.0],["1995-01-23",8.0801,8.1398,8.0801,8.11,198100.0],["1995-01-24",8.11,8.1398,8.11,8.11,269500.0],["1995-01-25",8.1398,8.1994,8.11,8.1696,151200.0],["1995-01-26",8.1398,8.1696,8.11,8.1398,242500.0],["1995-01-27",8.1994,8.3187,8.1696,8.2889,303600.0],["1995-01-30",8.259,8.2889,8.1994,8.259,160100.0],["1995-01-31",8.259,8.3783,8.259,8.3485,380400.0],["1995-02-01",8.3485,8.3783,8.2889,8.3187,180300.0],["1995-02-02",8.2889,8.3485,8.259,8.3485,162500.0],["1995-02-03",8.4081,8.5274,8.4081,8.5274,1273100.0],["1995-02-06",8.491,8.5213,8.4304,8.4607,390500.0],["1995-02-07",8.4607,8.5517,8.4607,8.5213,647800.0],["1995-02-08",8.5213,8.582,8.3697,8.4,980900.0],["1995-02-09",8.3697,8.3697,8.2181,8.2787,386200.0],["1995-02-10",8.2787,8.2787,8.0665,8.1271,611900.0],["1995-02-13",8.1271,8.1574,8.0665,8.0665,150800.0],["1995-02-14",8.1271,8.2181,8.0968,8.1878,344900.0],["1995-02-15",8.2181,8.2484,8.1574,8.2181,348600.0],["1995-02-16",8.1878,8.2787,8.1574,8.2787,435000.0],["1995-02-17",8.2787,8.3394,8.2484,8.2484,1400100.0],["1995-02-21",8.2787,8.2787,8.2181,8.2484,136000.0],["1995-02-22",8.2787,8.4,8.2484,8.4,271100.0],["1995-02-23",8.4304,8.4607,8.4,8.4304,347500.0],["1995-02-24",8.3697,8.3697,8.3394,8.3394,78900.0],["1995-02-27",8.3394,8.3697,8.1878,8.2787,134100.0],["1995-02-28",8.2787,8.2787,8.1574,8.2181,287200.0],["1995-03-01",8.2181,8.2181,8.0665,8.0665,705800.0],["1995-03-02",8.0968,8.0968,7.9148,7.9451,609800.0],["1995-03-03",7.9148,7.9148,7.7632,7.9148,459000.0],["1995-03-06",7.8845,7.9148,7.7935,7.8239,314400.0],["1995-03-07",7.7935,7.8239,7.7329,7.8239,457500.0],["1995-03-08",7.8542,7.9452,7.8239,7.8845,334400.0],["1995-03-09",7.8542,7.8542,7.7632,7.7632,654900.0],["1995-03-10",7.7935,7.9148,7.7632,7.8542,238200.0],["1995-03-13",7.9148,7.9452,7.8239,7.8239,157700.0],["1995-03-14",7.8845,7.9452,7.8542,7.8542,757400.0],["1995-03-15",7.8542,7.8845,7.8239,7.8845,279700.0],["1995-03-16",7.8239,7.8845,7.8239,7.8542,289100.0],["1995-03-17",7.8542,7.8693,7.7935,7.8239,406500.0],["1995-03-20",7.7935,7.8542,7.7329,7.7632,132400.0],["1995-03-21",7.7632,7.8542,7.7026,7.7329,109200.0],["1995-03-22",7.7026,7.7329,7.6419,7.7329,438200.0],["1995-03-23",7.7026,7.7329,7.6722,7.7026,130200.0],["1995-03-24",7.7329,7.8238,7.7329,7.7935,207700.0],["1995-03-27",7.8239,7.8542,7.7329,7.7329,422700.0],["1995-03-28",7.7329,7.7632,7.6419,7.6722,224400.0],["1995-03-29",7.6722,7.7632,7.6419,7.7329,473600.0],["1995-03-30",7.7329,7.7329,7.7026,7.7026,193100.0],["1995-03-31",7.6722,7.7026,7.5813,7.7026,352300.0],["1995-04-03",7.6722,7.7935,7.6722,7.7632,209200.0],["1995-04-04",7.7935,7.9148,7.7935,7.8845,668400.0],["1995-04-05",7.8845,8.0058,7.8542,8.0058,697500.0],["1995-04-06",8.0058,8.0058,7.9755,8.0058,428300.0],["1995-04-07",8.0058,8.0361,7.9148,7.9755,252600.0],["1995-04-10",7.9755,7.9755,7.8845,7.9755,169700.0],["1995-04-11",7.9755,8.0058,7.9148,7.9451,211000.0],["1995-04-12",7.9148,7.9148,7.8239,7.8542,136200.0],["1995-04-13",7.8542,7.9148,7.8239,7.8542,228100.0],["1995-04-17",7.8845,7.9148,7.6419,7.7026,327600.0],["1995-04-18",7.7026,7.7632,7.7026,7.7632,267900.0],["1995-04-19",7.7632,7.7935,7.7026,7.7632,177000.0],["1995-04-20",7.7632,7.7935,7.7329,7.7329,95800.0],["1995-04-21",7.7935,7.8239,7.7329,7.8239,295000.0],["1995-04-24",7.7935,7.9148,7.7935,7.9148,244900.0],["1995-04-25",7.8845,7.9755,7.8845,7.9755,339000.0],["1995-04-26",7.9451,7.9755,7.9451,7.9451,183300.0],["1995-04-27",7.9452,8.0058,7.9452,7.9755,234700.0],["1995-04-28",7.9451,7.9755,7.9148,7.9451,245900.0],["1995-05-01",7.9148,7.9148,7.8542,7.8542,258800.0],["1995-05-02",7.8542,7.8542,7.7935,7.8239,229400.0],["1995-05-03",7.8542,7.9755,7.8542,7.9148,1399700.0],["1995-05-04",7.9395,8.0013,7.9086,7.9395,465500.0],["1995-05-05",8.0322,8.1558,8.0013,8.1558,684500.0],["1995-05-08",8.1249,8.1558,8.094,8.1558,437800.0],["1995-05-09",8.1558,8.2485,8.1249,8.1867,293400.0],["1995-05-10",8.2176,8.2176,8.094,8.1558,216400.0],["1995-05-11",8.1558,8.1558,8.094,8.1249,158800.0],["1995-05-12",8.1249,8.1558,8.1249,8.1558,99300.0],["1995-05-15",8.2176,8.2176,8.1867,8.2176,180700.0],["1995-05-16",8.1867,8.2176,8.1558,8.2176,266700.0],["1995-05-17",8.1558,8.1867,8.094,8.094,188800.0],["1995-05-18",8.1249,8.1249,8.0013,8.0322,180400.0],["1995-05-19",7.9704,8.0322,7.9704,8.0013,270900.0],["1995-05-22",8.0013,8.0322,7.9704,8.0013,149900.0],["1995-05-23",8.0322,8.094,8.0013,8.094,186100.0],["1995-05-24",8.1558,8.2176,8.0631,8.094,167100.0],["1995-05-25",8.1249,8.3103,8.1249,8.2485,269700.0],["1995-05-26",8.3103,8.3103,8.1558,8.1867,204300.0],["1995-05-30",8.2176,8.372,8.2176,8.3412,233400.0],["1995-05-31",8.3412,8.4647,8.2794,8.4647,218500.0],["1995-06-01",8.4029,8.4647,8.372,8.4647,284200.0],["1995-06-02",8.5265,8.6501,8.4956,8.5883,394300.0],["1995-06-05",8.6192,8.681,8.5883,8.5883,280300.0],["1995-06-06",8.5883,8.6192,8.5883,8.5883,159400.0],["1995-06-07",8.5883,8.6192,8.4029,8.5265,206500.0],["1995-06-08",8.4956,8.5265,8.4338,8.4647,139300.0],["1995-06-09",8.4647,8.4647,8.3103,8.4029,1413800.0],["1995-06-12",8.4647,8.5883,8.4647,8.4956,446700.0],["1995-06-13",8.5265,8.6501,8.5265,8.6192,323600.0],["1995-06-14",8.5883,8.6192,8.5574,8.5883,136500.0],["1995-06-15",8.5883,8.5883,8.5265,8.5574,307800.0],["1995-06-16",8.5265,8.5265,8.4647,8.4956,534600.0],["1995-06-19",8.5265,8.5574,8.4956,8.5265,303200.0],["1995-06-20",8.5265,8.5265,8.4647,8.4956,235300.0],["1995-06-21",8.4956,8.4956,8.4647,8.4956,129200.0],["1995-06-22",8.4956,8.7119,8.4956,8.681,646200.0],["1995-06-23",8.681,8.681,8.5883,8.6192,231900.0],["1995-06-26",8.6192,8.6192,8.5574,8.5574,92800.0],["1995-06-27",8.5883,8.6501,8.5574,8.6192,285600.0],["1995-06-28",8.5883,8.7428,8.5574,8.681,223800.0],["1995-06-29",8.6501,8.681,8.5883,8.5883,303900.0],["1995-06-30",8.6192,8.681,8.6192,8.681,342600.0],["1995-07-03",8.6501,8.681,8.6501,8.681,38300.0],["1995-07-05",8.6501,8.681,8.6501,8.6501,162300.0],["1995-07-06",8.6192,8.7119,8.5265,8.7119,302000.0],["1995-07-07",8.681,8.681,8.5574,8.6192,389000.0],["1995-07-10",8.5883,8.6192,8.4956,8.5265,237900.0],["1995-07-11",8.4647,8.5883,8.4647,8.5883,275000.0],["1995-07-12",8.5574,8.6501,8.5574,8.6192,211100.0],["1995-07-13",8.5883,8.6192,8.5265,8.5574,120200.0],["1995-07-14",8.5265,8.5574,8.4956,8.5265,174700.0],["1995-07-17",8.4956,8.5265,8.4647,8.4956,109200.0],["1995-07-18",8.4647,8.5883,8.4338,8.5574,163700.0],["1995-07-19",8.5265,8.5574,8.4647,8.5265,360900.0],["1995-07-20",8.5574,8.5574,8.4956,8.5265,364900.0],["1995-07-21",8.4647,8.4956,8.4029,8.4956,373600.0],["1995-07-24",8.5265,8.5265,8.4647,8.4647,220900.0],["1995-07-25",8.4338,8.5883,8.4029,8.5265,251700.0],["1995-07-26",8.5265,8.5883,8.5265,8.5883,228700.0],["1995-07-27",8.5883,8.681,8.5883,8.681,146100.0],["1995-07-28",8.6501,8.6501,8.5265,8.5265,74400.0],["1995-07-31",8.5265,8.5265,8.4647,8.5265,157000.0],["1995-08-01",8.5265,8.5883,8.5265,8.5574,127600.0],["1995-08-02",8.5883,8.6501,8.5265,8.5883,531200.0],["1995-08-03",8.5265,8.5574,8.5265,8.5265,238100.0],["1995-08-04",8.5265,8.6192,8.5265,8.5883,206000.0],["1995-08-07",8.5574,8.7119,8.5574,8.681,1098200.0],["1995-08-08",8.6747,8.7061,8.5804,8.6433,750700.0],["1995-08-09",8.6118,8.6433,8.549,8.549,705300.0],["1995-08-10",8.549,8.6118,8.549,8.5804,106500.0],["1995-08-11",8.5804,8.5804,8.4547,8.5175,169800.0],["1995-08-14",8.5175,8.6118,8.4861,8.6118,118000.0],["1995-08-15",8.549,8.5804,8.5175,8.549,192000.0],["1995-08-16",8.549,8.6747,8.549,8.6433,207100.0],["1995-08-17",8.6118,8.6747,8.6118,8.6433,252800.0],["1995-08-18",8.6433,8.6433,8.5804,8.6118,305500.0],["1995-08-21",8.6433,8.7061,8.6433,8.6747,137200.0],["1995-08-22",8.6747,8.6747,8.6118,8.6118,108400.0],["1995-08-23",8.6118,8.6118,8.5175,8.549,275900.0],["1995-08-24",8.5175,8.5804,8.5175,8.549,166900.0],["1995-08-25",8.549,8.7061,8.549,8.6747,147100.0],["1995-08-28",8.7061,8.7061,8.6118,8.6433,189200.0],["1995-08-29",8.6433,8.6433,8.5804,8.5804,166800.0],["1995-08-30",8.6118,8.6433,8.549,8.549,114100.0],["1995-08-31",8.549,8.6118,8.549,8.5804,147500.0],["1995-09-01",8.5804,8.6118,8.549,8.5804,99900.0],["1995-09-05",8.5804,8.6118,8.549,8.5804,234800.0],["1995-09-06",8.549,8.5804,8.549,8.549,145200.0],["1995-09-07",8.549,8.5804,8.5175,8.549,91700.0],["1995-09-08",8.549,8.6118,8.549,8.5804,138800.0],["1995-09-11",8.6433,8.6433,8.6118,8.6433,215100.0],["1995-09-12",8.6747,8.7061,8.6433,8.7061,111000.0],["1995-09-13",8.6747,8.7061,8.6118,8.6433,499200.0],["1995-09-14",8.6747,8.769,8.6747,8.769,268500.0],["1995-09-15",8.769,8.8318,8.7061,8.8318,607800.0],["1995-09-18",8.769,8.8004,8.7061,8.7376,137800.0],["1995-09-19",8.7376,8.769,8.7061,8.769,182500.0],["1995-09-20",8.7376,8.8318,8.7061,8.8004,241700.0],["1995-09-21",8.8004,8.8318,8.769,8.8318,143100.0],["1995-09-22",8.769,8.8947,8.7376,8.8947,173000.0],["1995-09-25",8.8318,8.8947,8.8318,8.8633,120900.0],["1995-09-26",8.8633,9.0204,8.8633,8.9261,184600.0],["1995-09-27",8.8633,9.0204,8.8318,9.0204,186300.0],["1995-09-28",8.989,9.1461,8.989,9.1461,222600.0],["1995-09-29",9.1147,9.1776,9.0833,9.1461,146400.0],["1995-10-02",9.0833,9.1147,9.0204,9.0833,159500.0],["1995-10-03",9.0833,9.2404,9.0833,9.2404,881900.0],["1995-10-04",9.1776,9.2404,9.1776,9.2404,203200.0],["1995-10-05",9.209,9.2719,9.1776,9.2719,198200.0],["1995-10-06",9.2404,9.2719,9.209,9.2404,254600.0],["1995-10-09",9.2404,9.3661,9.2404,9.3661,263700.0],["1995-10-10",9.3347,9.5547,9.3347,9.5233,384900.0],["1995-10-11",9.5233,9.5233,9.429,9.4604,286000.0],["1995-10-12",9.4919,9.4919,9.429,9.4604,232600.0],["1995-10-13",9.4919,9.4919,9.3347,9.3347,333400.0],["1995-10-16",9.3033,9.3661,9.3033,9.3661,198700.0],["1995-10-17",9.3662,9.4919,9.3662,9.4919,162600.0],["1995-10-18",9.4604,9.5547,9.4604,9.5233,178900.0],["1995-10-19",9.5233,9.6176,9.4919,9.6176,209400.0],["1995-10-20",9.6176,9.7747,9.6176,9.7747,352400.0],["1995-10-23",9.7433,9.7433,9.6176,9.6805,187300.0],["1995-10-24",9.6804,9.7747,9.6176,9.7747,107400.0],["1995-10-25",9.7747,9.9633,9.7433,9.869,569700.0],["1995-10-26",9.9005,9.9319,9.869,9.869,437800.0],["1995-10-27",9.869,9.869,9.649,9.649,394400.0],["1995-10-30",9.649,9.7119,9.649,9.7119,100700.0],["1995-10-31",9.7119,9.7433,9.5862,9.5862,312500.0],["1995-11-01",9.5547,9.649,9.5233,9.6176,237900.0],["1995-11-02",9.6805,9.7433,9.6176,9.6805,368700.0],["1995-11-03",9.6176,9.6805,9.6176,9.649,337000.0],["1995-11-06",9.649,9.649,9.5862,9.5862,807900.0],["1995-11-07",9.6176,9.6176,9.5233,9.5862,2159600.0],["1995-11-08",9.5478,9.5798,9.5159,9.5478,475700.0],["1995-11-09",9.5798,9.5798,9.484,9.5159,553600.0],["1995-11-10",9.484,9.484,9.4201,9.484,221900.0],["1995-11-13",9.452,9.484,9.4201,9.4201,379900.0],["1995-11-14",9.4201,9.5159,9.3882,9.452,181500.0],["1995-11-15",9.4201,9.452,9.3562,9.452,434000.0],["1995-11-16",9.452,9.5159,9.4201,9.452,272600.0],["1995-11-17",9.452,9.484,9.4201,9.484,363200.0],["1995-11-20",9.452,9.5159,9.4201,9.4201,437100.0],["1995-11-21",9.3882,9.5159,9.3882,9.484,303400.0],["1995-11-22",9.452,9.484,9.4201,9.452,166600.0],["1995-11-24",9.452,9.484,9.4201,9.452,33700.0],["1995-11-27",9.452,9.5478,9.452,9.484,299500.0],["1995-11-28",9.484,9.6436,9.484,9.6117,1067900.0],["1995-11-29",9.6117,9.6436,9.5478,9.6436,519600.0],["1995-11-30",9.6117,9.6436,9.5798,9.6436,286600.0],["1995-12-01",9.6117,9.6756,9.6117,9.6756,135100.0],["1995-12-04",9.6436,9.8352,9.6436,9.8352,457300.0],["1995-12-05",9.7714,9.8991,9.7714,9.8033,221300.0],["1995-12-06",9.8672,9.931,9.7714,9.8352,389800.0],["1995-12-07",9.7714,9.7714,9.6756,9.7075,250400.0],["1995-12-08",9.7714,9.8033,9.7394,9.8033,255800.0],["1995-12-11",9.8672,9.8991,9.7714,9.8672,362800.0],["1995-12-12",9.8672,9.8672,9.8033,9.8352,130200.0],["1995-12-13",9.8352,9.8991,9.8352,9.8672,365900.0],["1995-12-14",9.8991,9.963,9.8672,9.963,219800.0],["1995-12-15",10.0907,10.0907,10.0268,10.0907,837700.0],["1995-12-18",10.0907,10.1865,10.0268,10.1865,435300.0],["1995-12-19",10.1546,10.3781,10.1226,10.3462,444600.0],["1995-12-20",10.3462,10.3781,10.1226,10.1226,431600.0],["1995-12-21",10.1865,10.2823,10.1865,10.2184,327000.0],["1995-12-22",10.2184,10.2823,10.2184,10.2184,355900.0],["1995-12-26",10.2504,10.2504,10.1865,10.1865,76200.0],["1995-12-27",10.1865,10.2504,10.1865,10.2504,170300.0],["1995-12-28",10.2184,10.3462,10.2184,10.3462,234200.0],["1995-12-29",10.3142,10.3462,10.2504,10.3462,389600.0],["1996-01-02",10.3462,10.5377,10.2823,10.5377,600000.0],["1996-01-03",10.5058,10.5697,10.5058,10.5377,1826200.0],["1996-01-04",10.5697,10.6655,10.5697,10.6016,1008100.0],["1996-01-05",10.6016,10.6655,10.5377,10.6016,489000.0],["1996-01-08",10.5697,10.6336,10.5378,10.5697,82500.0],["1996-01-09",10.5697,10.7613,10.5697,10.7293,685900.0],["1996-01-10",10.6974,10.7613,10.6655,10.6655,439400.0],["1996-01-11",10.6336,10.7613,10.5697,10.7613,461200.0],["1996-01-12",10.7932,10.8571,10.6974,10.6974,531000.0],["1996-01-15",10.6335,10.6974,10.5697,10.6016,262000.0],["1996-01-16",10.6336,10.8571,10.6336,10.8251,326800.0],["1996-01-17",10.889,11.0167,10.8571,10.889,702400.0],["1996-01-18",10.8571,10.9209,10.7932,10.8571,727800.0],["1996-01-19",10.7932,10.9209,10.7613,10.8571,671000.0],["1996-01-22",10.889,10.9529,10.889,10.9209,378600.0],["1996-01-23",10.889,11.0487,10.8571,10.9529,477000.0],["1996-01-24",10.9848,11.0806,10.9848,11.0167,280100.0],["1996-01-25",11.0167,11.1445,10.9848,11.1245,723300.0],["1996-01-26",11.1445,11.2083,11.0487,11.2083,387900.0],["1996-01-29",11.1764,11.2722,11.1764,11.2403,366700.0],["1996-01-30",11.2083,11.3361,11.2083,11.2403,427400.0],["1996-01-31",11.2722,11.3041,11.2403,11.3041,298000.0],["1996-02-01",11.2722,11.3041,11.2403,11.2722,315200.0],["1996-02-02",11.2722,11.2722,11.1445,11.1764,226700.0],["1996-02-05",11.1445,11.2403,11.1445,11.2403,412200.0],["1996-02-06",11.2403,11.2722,11.1445,11.1764,304700.0],["1996-02-07",11.1764,11.2722,11.1764,11.2403,952500.0],["1996-02-08",11.2014,11.2338,11.169,11.2014,592100.0],["1996-02-09",11.2338,11.3633,11.2014,11.2985,911900.0],["1996-02-12",11.3309,11.4928,11.2985,11.4928,743300.0],["1996-02-13",11.4604,11.5899,11.2338,11.4604,412600.0],["1996-02-14",11.428,11.4928,11.3309,11.3633,352400.0],["1996-02-15",11.2985,11.4928,11.2985,11.428,605700.0],["1996-02-16",11.3957,11.4604,11.3633,11.3633,641300.0],["1996-02-20",11.2985,11.3633,11.2338,11.2662,634100.0],["1996-02-21",11.2662,11.3309,11.2014,11.2985,476100.0],["1996-02-22",11.3309,11.3633,11.2985,11.3633,188400.0],["1996-02-23",11.3957,11.4604,11.3633,11.3633,437700.0],["1996-02-26",11.3309,11.3309,11.2662,11.2985,694800.0],["1996-02-27",11.2985,11.3633,11.2338,11.2662,444900.0],["1996-02-28",11.2985,11.3957,11.2985,11.3309,422000.0],["1996-02-29",11.169,11.2338,11.0719,11.1043,933000.0],["1996-03-01",11.1367,11.169,10.9101,11.1367,634700.0],["1996-03-04",11.1367,11.2662,11.0719,11.2014,664500.0],["1996-03-05",11.1367,11.169,11.0719,11.169,346800.0],["1996-03-06",11.169,11.169,11.0072,11.0396,167200.0],["1996-03-07",11.0072,11.1367,10.9748,11.1367,265200.0],["1996-03-08",11.0719,11.0719,10.7806,10.8777,446300.0],["1996-03-11",10.8777,10.8777,10.7806,10.7806,412700.0],["1996-03-12",10.7158,10.7482,10.5216,10.6511,491400.0],["1996-03-13",10.6187,10.6187,10.5216,10.5539,394600.0],["1996-03-14",10.5863,10.6187,10.5539,10.5539,419100.0],["1996-03-15",10.5863,10.5863,10.3921,10.4892,556900.0],["1996-03-18",10.5539,10.8453,10.5216,10.8453,276100.0],["1996-03-19",10.7806,10.8453,10.6834,10.7806,346200.0],["1996-03-20",10.8453,10.9101,10.7482,10.8129,136400.0],["1996-03-21",10.8453,10.9101,10.7806,10.9101,178200.0],["1996-03-22",10.9424,10.9424,10.8777,10.9424,137400.0],["1996-03-25",11.0072,11.0719,10.9101,10.9748,236200.0],["1996-03-26",10.9424,10.9748,10.8777,10.9424,230500.0],["1996-03-27",10.9748,10.9748,10.8129,10.8129,810100.0],["1996-03-28",10.7806,10.8129,10.7482,10.8129,215300.0],["1996-03-29",10.8453,10.8777,10.7806,10.8129,357900.0],["1996-04-01",10.8453,10.8453,10.7482,10.8129,117500.0],["1996-04-02",10.8129,10.8129,10.7482,10.8129,1500000.0],["1996-04-03",10.7482,10.7806,10.7158,10.7806,121900.0],["1996-04-04",10.7482,10.7482,10.6187,10.6511,369800.0],["1996-04-08",10.5539,10.5539,10.1978,10.295,892400.0],["1996-04-09",10.2949,10.3921,10.2626,10.3273,734200.0],["1996-04-10",10.3597,10.4892,10.2949,10.3273,821900.0],["1996-04-11",10.2949,10.3921,10.2302,10.3921,408300.0],["1996-04-12",10.4892,10.6187,10.4568,10.5216,247700.0],["1996-04-15",10.5216,10.5539,10.4568,10.5539,153400.0],["1996-04-16",10.4892,10.5539,10.4568,10.4568,171200.0],["1996-04-17",10.3921,10.4892,10.3921,10.4244,976700.0],["1996-04-18",10.4244,10.4568,10.3921,10.4568,167800.0],["1996-04-19",10.4568,10.4892,10.4244,10.4892,254200.0],["1996-04-22",10.5216,10.5863,10.4244,10.4568,201100.0],["1996-04-23",10.4244,10.4892,10.4244,10.4568,137300.0],["1996-04-24",10.4568,10.5539,10.4244,10.5539,164500.0],["1996-04-25",10.5216,10.6187,10.4892,10.5863,211800.0],["1996-04-26",10.6511,10.6834,10.5216,10.5539,255800.0],["1996-04-29",10.5216,10.5539,10.4892,10.5216,296600.0],["1996-04-30",10.5216,10.5216,10.4568,10.5216,481800.0],["1996-05-01",10.4892,10.5539,10.4244,10.4244,447000.0],["1996-05-02",10.3273,10.3597,10.2626,10.295,208200.0],["1996-05-03",10.3273,10.4244,10.2949,10.3273,688800.0],["1996-05-06",10.2949,10.3273,10.1654,10.2302,288100.0],["1996-05-07",10.2302,10.3273,10.1978,10.2626,504300.0],["1996-05-08",10.2231,10.5847,10.1574,10.5847,554700.0],["1996-05-09",10.5518,10.6505,10.519,10.6176,443200.0],["1996-05-10",10.7162,10.7491,10.6176,10.7162,961200.0],["1996-05-13",10.6505,10.8148,10.6176,10.7819,339300.0],["1996-05-14",10.8148,10.8806,10.7819,10.8477,194500.0],["1996-05-15",10.8148,10.8806,10.7491,10.7819,228400.0],["1996-05-16",10.7162,10.7491,10.6833,10.7162,183900.0],["1996-05-17",10.7491,10.7819,10.6833,10.7162,262100.0],["1996-05-20",10.7162,10.7491,10.6176,10.6505,381100.0],["1996-05-21",10.6176,10.6505,10.5847,10.6176,197600.0],["1996-05-22",10.6176,10.7491,10.5847,10.7162,566000.0],["1996-05-23",10.7819,10.8477,10.6505,10.6833,205500.0],["1996-05-24",10.7491,10.7819,10.7162,10.7819,204000.0],["1996-05-28",10.7819,10.7819,10.6505,10.6833,172900.0],["1996-05-29",10.7162,10.7162,10.6176,10.6176,140500.0],["1996-05-30",10.6505,10.6505,10.5518,10.5847,413600.0],["1996-05-31",10.5518,10.6176,10.519,10.5518,402100.0],["1996-06-03",10.4861,10.5518,10.4204,10.4861,165500.0],["1996-06-04",10.519,10.5518,10.519,10.519,189200.0],["1996-06-05",10.4861,10.6833,10.4861,10.6833,326300.0],["1996-06-06",10.7162,10.8148,10.7162,10.7491,398700.0],["1996-06-07",10.6176,10.6505,10.5518,10.6505,217800.0],["1996-06-10",10.6505,10.6505,10.5847,10.6176,297400.0],["1996-06-11",10.6833,10.7491,10.6505,10.6505,358600.0],["1996-06-12",10.6505,10.6505,10.5518,10.5518,312500.0],["1996-06-13",10.5847,10.6176,10.519,10.5847,164000.0],["1996-06-14",10.5847,10.6176,10.5518,10.6176,177700.0],["1996-06-17",10.6505,10.6505,10.4532,10.4861,784900.0],["1996-06-18",10.519,10.5847,10.4861,10.5518,247700.0],["1996-06-19",10.5518,10.5847,10.519,10.519,132100.0],["1996-06-20",10.5518,10.6176,10.519,10.5518,263700.0],["1996-06-21",10.6505,10.7819,10.6176,10.7819,749400.0],["1996-06-24",10.8148,10.8477,10.7819,10.8148,242200.0],["1996-06-25",10.8148,10.8806,10.7819,10.7819,343900.0],["1996-06-26",10.7819,10.8148,10.7491,10.8148,247000.0],["1996-06-27",10.7491,10.9792,10.7491,10.9463,201000.0],["1996-06-28",11.0449,11.2421,11.012,11.2093,774000.0],["1996-07-01",11.1764,11.2093,11.1107,11.1764,216100.0],["1996-07-02",11.1764,11.275,10.9134,11.2422,254000.0],["1996-07-03",11.2093,11.2422,11.1764,11.2422,201900.0],["1996-07-05",11.1435,11.1764,10.8148,10.8477,146000.0],["1996-07-08",10.8148,11.012,10.7819,10.9792,529000.0],["1996-07-09",10.9792,11.0778,10.9463,11.012,243700.0],["1996-07-10",11.0449,11.0778,10.9792,11.012,201200.0],["1996-07-11",11.012,11.012,10.8806,11.012,718800.0],["1996-07-12",10.9463,11.2422,10.9134,11.1435,833700.0],["1996-07-15",11.2093,11.2422,11.1107,11.1764,354500.0],["1996-07-16",11.1435,11.275,11.0449,11.1107,887600.0],["1996-07-17",11.1764,11.1764,10.9463,11.012,362900.0],["1996-07-18",11.0778,11.3079,10.9463,11.2422,816700.0],["1996-07-19",11.275,11.275,11.0778,11.1107,283000.0],["1996-07-22",11.1435,11.2422,11.0449,11.0778,310000.0],["1996-07-23",11.0449,11.1435,10.9463,11.0449,426700.0],["1996-07-24",10.9792,11.2422,10.9463,11.1435,394900.0],["1996-07-25",11.2093,11.2093,11.1107,11.1435,375400.0],["1996-07-26",11.1107,11.1435,11.1107,11.1435,94100.0],["1996-07-29",11.1107,11.1435,10.9792,11.0449,286100.0],["1996-07-30",11.0449,11.0778,10.9463,11.0449,200400.0],["1996-07-31",11.012,11.012,10.8806,10.9134,481500.0],["1996-08-01",10.9134,11.1764,10.8477,11.0778,826000.0],["1996-08-02",11.275,11.3079,11.2422,11.275,289400.0],["1996-08-05",11.2422,11.3408,11.2093,11.2422,164600.0],["1996-08-06",11.2421,11.2421,11.1435,11.2093,435500.0],["1996-08-07",11.2026,11.2109,11.1026,11.1693,524600.0],["1996-08-08",11.2026,11.2026,11.1026,11.1693,457200.0],["1996-08-09",11.236,11.2693,11.1693,11.2026,283300.0],["1996-08-12",11.2026,11.336,11.1359,11.2693,250700.0],["1996-08-13",11.2026,11.236,11.1693,11.2026,145000.0],["1996-08-14",11.236,11.2693,11.236,11.2693,178600.0],["1996-08-15",11.2359,11.2693,11.1693,11.1693,277300.0],["1996-08-16",11.236,11.2693,11.236,11.236,256800.0],["1996-08-19",11.2693,11.2693,11.236,11.2693,112700.0],["1996-08-20",11.236,11.2693,11.2026,11.2026,73300.0],["1996-08-21",11.236,11.236,11.1693,11.236,155400.0],["1996-08-22",11.2693,11.3026,11.2693,11.2693,151600.0],["1996-08-23",11.3026,11.3026,11.1693,11.2026,224200.0],["1996-08-26",11.2026,11.2026,11.1693,11.2026,159600.0],["1996-08-27",11.2026,11.3026,11.2026,11.2693,176400.0],["1996-08-28",11.236,11.2693,11.236,11.2693,121000.0],["1996-08-29",11.236,11.236,11.0359,11.0692,213200.0],["1996-08-30",11.0359,11.2693,10.9692,11.0692,131900.0],["1996-09-03",10.9692,10.9692,10.9025,10.9025,184600.0],["1996-09-04",10.9025,10.9359,10.8025,10.8359,117900.0],["1996-09-05",10.8025,10.8359,10.7025,10.7358,153800.0],["1996-09-06",10.7025,10.8692,10.6692,10.8025,264100.0],["1996-09-09",10.8359,10.8692,10.7692,10.8692,176500.0],["1996-09-10",10.8692,10.8692,10.7692,10.8025,224000.0],["1996-09-11",10.8025,10.8025,10.7025,10.8025,581000.0],["1996-09-12",10.8692,10.9692,10.8359,10.9025,354100.0],["1996-09-13",11.0026,11.1026,11.0026,11.1026,195800.0],["1996-09-16",11.1693,11.2026,11.1693,11.1693,313000.0],["1996-09-17",11.1026,11.1359,11.0359,11.0692,184500.0],["1996-09-18",11.0692,11.1026,11.0026,11.0359,105600.0],["1996-09-19",10.9692,11.0359,10.9359,10.9692,96600.0],["1996-09-20",11.0026,11.1026,10.9692,11.1026,421900.0],["1996-09-23",11.0692,11.1359,11.0359,11.1359,209600.0],["1996-09-24",11.1359,11.1359,11.0359,11.0692,350600.0],["1996-09-25",11.1026,11.1026,10.9359,10.9359,245400.0],["1996-09-26",10.9692,11.0026,10.9025,10.9692,697400.0],["1996-09-27",10.9692,10.9692,10.8025,10.8692,111300.0],["1996-09-30",10.9025,10.9359,10.8359,10.8359,178100.0],["1996-10-01",10.8692,10.9025,10.8359,10.9025,197400.0],["1996-10-02",10.9359,11.0026,10.9025,10.9359,292300.0],["1996-10-03",10.9692,10.9692,10.9025,10.9359,222800.0],["1996-10-04",11.0026,11.1359,10.9692,11.0692,311800.0],["1996-10-07",11.1359,11.1693,11.0359,11.0692,196400.0],["1996-10-08",11.0359,11.1359,11.0359,11.1026,127400.0],["1996-10-09",11.1359,11.1359,11.0026,11.0692,209600.0],["1996-10-10",11.0026,11.0359,10.9359,10.9692,201400.0],["1996-10-11",11.0026,11.0026,10.8692,10.8692,473600.0],["1996-10-14",10.9025,10.9359,10.8692,10.9025,398300.0],["1996-10-15",10.9025,10.9692,10.8025,10.8692,275400.0],["1996-10-16",10.9025,10.9359,10.8025,10.8692,303000.0],["1996-10-17",10.9025,10.9692,10.8359,10.8692,214600.0],["1996-10-18",10.8692,10.8692,10.8025,10.8359,373200.0],["1996-10-21",10.8025,10.8692,10.8025,10.8692,431100.0],["1996-10-22",10.9025,10.9025,10.8025,10.8359,311700.0],["1996-10-23",10.8025,10.8692,10.7358,10.8025,283900.0],["1996-10-24",10.8025,10.9359,10.8025,10.9025,240200.0],["1996-10-25",10.8692,11.0026,10.8692,10.9692,215100.0],["1996-10-28",10.9359,11.0026,10.9025,10.9025,141700.0],["1996-10-29",10.9359,11.1026,10.9359,11.0359,259600.0],["1996-10-30",11.0692,11.1693,11.0359,11.0692,293700.0],["1996-10-31",11.1026,11.1359,11.0692,11.1026,474100.0],["1996-11-01",11.1026,11.1359,11.0359,11.1026,775600.0],["1996-11-04",11.1026,11.236,11.0692,11.236,481600.0],["1996-11-05",11.2693,11.3026,11.236,11.3026,439400.0],["1996-11-06",11.2959,11.4988,11.2282,11.4988,1280800.0],["1996-11-07",11.465,11.465,11.3635,11.465,703400.0],["1996-11-08",11.465,11.465,11.3973,11.465,224800.0],["1996-11-11",11.465,11.465,11.3635,11.3635,359900.0],["1996-11-12",11.3635,11.4312,11.3297,11.3973,332600.0],["1996-11-13",11.4312,11.4312,11.3635,11.3635,148400.0],["1996-11-14",11.3297,11.4142,11.3297,11.3973,226700.0],["1996-11-15",11.465,11.465,11.2959,11.3635,390100.0],["1996-11-18",11.3635,11.3635,11.2959,11.3297,197900.0],["1996-11-19",11.3635,11.465,11.2959,11.465,397800.0],["1996-11-20",11.465,11.465,11.3635,11.4312,299700.0],["1996-11-21",11.465,11.465,11.2959,11.3297,224800.0],["1996-11-22",11.3297,11.3297,11.2282,11.262,167100.0],["1996-11-25",11.2959,11.2959,11.1944,11.2959,153900.0],["1996-11-26",11.3297,11.3635,11.2282,11.2282,476900.0],["1996-11-27",11.2621,11.2621,11.1944,11.1944,435000.0],["1996-11-29",11.2282,11.2959,11.1944,11.2282,93800.0],["1996-12-02",11.1944,11.1944,10.9577,10.9915,491300.0],["1996-12-03",11.0253,11.1268,10.8562,10.9577,371700.0],["1996-12-04",10.89,11.0253,10.89,10.9915,207400.0],["1996-12-05",10.9915,10.9915,10.89,10.9915,168400.0],["1996-12-06",10.7886,10.8562,10.6871,10.8562,686000.0],["1996-12-09",10.8562,10.9239,10.8562,10.89,268500.0],["1996-12-10",10.89,10.9577,10.89,10.89,196200.0],["1996-12-11",10.8562,10.9239,10.7548,10.89,415800.0],["1996-12-12",10.9239,10.9239,10.7886,10.7886,487900.0],["1996-12-13",10.7548,10.8224,10.7548,10.7548,408100.0],["1996-12-16",10.7548,10.7886,10.7209,10.7548,322300.0],["1996-12-17",10.7209,10.8224,10.7209,10.7209,274000.0],["1996-12-18",10.6871,10.8562,10.6871,10.7886,583900.0],["1996-12-19",10.8224,10.9577,10.7886,10.9577,516100.0],["1996-12-20",11.2282,11.2282,11.0591,11.0591,837800.0],["1996-12-23",11.0591,11.1268,10.9577,11.0591,166700.0],["1996-12-24",11.0253,11.0591,11.0253,11.0591,79700.0],["1996-12-26",11.0591,11.1606,11.0591,11.1268,140000.0],["1996-12-27",11.1606,11.262,11.1268,11.262,211700.0],["1996-12-30",11.2959,11.3297,11.262,11.262,229600.0],["1996-12-31",11.2621,11.2959,11.1268,11.1268,417600.0],["1997-01-02",11.1606,11.1944,11.093,11.1268,493400.0],["1997-01-03",11.1606,11.1606,11.0591,11.0591,334000.0],["1997-01-06",11.0929,11.0929,10.9238,10.9915,197600.0],["1997-01-07",10.9239,11.093,10.89,11.093,260100.0],["1997-01-08",11.1268,11.1606,11.0591,11.093,205900.0],["1997-01-09",11.1268,11.1944,11.093,11.1606,488000.0],["1997-01-10",11.1268,11.2282,11.0591,11.2282,269400.0],["1997-01-13",11.262,11.2959,11.2282,11.2959,233400.0],["1997-01-14",11.3297,11.3973,11.3297,11.3973,459200.0],["1997-01-15",11.3635,11.4312,11.3297,11.3635,408200.0],["1997-01-16",11.3973,11.3973,11.3297,11.3635,305100.0],["1997-01-17",11.3635,11.4988,11.3635,11.4988,311000.0],["1997-01-20",11.4988,11.4988,11.4312,11.465,143000.0],["1997-01-21",11.4312,11.465,11.3973,11.465,387800.0],["1997-01-22",11.4988,11.6003,11.465,11.6003,252300.0],["1997-01-23",11.6341,11.6848,11.4988,11.5326,232400.0],["1997-01-24",11.4988,11.4988,11.3297,11.3635,239400.0],["1997-01-27",11.3297,11.3973,11.262,11.262,199300.0],["1997-01-28",11.3635,11.3973,11.262,11.2959,243300.0],["1997-01-29",11.2959,11.3297,11.1944,11.262,201700.0],["1997-01-30",11.2959,11.4311,11.2959,11.3297,360400.0],["1997-01-31",11.3635,11.3635,11.1944,11.1944,291100.0],["1997-02-03",11.1944,11.1944,11.093,11.1944,282000.0],["1997-02-04",11.2621,11.2621,11.1268,11.1606,134100.0],["1997-02-05",11.1944,11.2621,11.0253,11.1268,1481100.0],["1997-02-06",11.1199,11.2229,11.1199,11.1542,1761000.0],["1997-02-07",11.2229,11.3602,11.1885,11.3602,459300.0],["1997-02-10",11.3602,11.4631,11.3258,11.4631,494100.0],["1997-02-11",11.4631,11.5661,11.4288,11.4974,496500.0],["1997-02-12",11.4974,11.4974,11.3945,11.4631,325900.0],["1997-02-13",11.4974,11.4974,11.4631,11.4974,184000.0],["1997-02-14",11.4974,11.5318,11.4631,11.5318,523000.0],["1997-02-18",11.5318,11.5661,11.4631,11.5318,544000.0],["1997-02-19",11.4974,11.5661,11.4631,11.5318,267700.0],["1997-02-20",11.4974,11.5318,11.3945,11.4974,880400.0],["1997-02-21",11.4974,11.4974,11.4288,11.4974,333800.0],["1997-02-24",11.4288,11.6347,11.3945,11.5661,411700.0],["1997-02-25",11.6004,11.669,11.5661,11.5661,465900.0],["1997-02-26",11.6004,11.6004,11.3945,11.4631,205500.0],["1997-02-27",11.4288,11.4631,11.3602,11.3602,222900.0],["1997-02-28",11.2915,11.4631,11.2572,11.4631,219600.0],["1997-03-03",11.3945,11.4631,11.3945,11.4288,240300.0],["1997-03-04",11.4631,11.4631,11.3601,11.3945,239200.0],["1997-03-05",11.3945,11.4288,11.3258,11.3945,177000.0],["1997-03-06",11.3945,11.6004,11.2915,11.3258,520300.0],["1997-03-07",11.3258,11.4288,11.1885,11.2572,488200.0],["1997-03-10",11.2915,11.2915,11.1542,11.1885,314700.0],["1997-03-11",11.2229,11.2229,11.0856,11.1199,501300.0],["1997-03-12",11.1542,11.1885,11.0856,11.1199,345000.0],["1997-03-13",11.1199,11.1199,11.0169,11.0169,198100.0],["1997-03-14",11.0856,11.1199,11.0169,11.0513,239600.0],["1997-03-17",10.9826,11.2572,10.9826,11.1885,557900.0],["1997-03-18",11.1885,11.3258,11.1199,11.1885,295800.0],["1997-03-19",11.1885,11.2572,11.1199,11.2572,381200.0],["1997-03-20",11.2229,11.3602,11.1885,11.3602,437300.0],["1997-03-21",11.3945,11.3945,11.3258,11.3602,328400.0],["1997-03-24",11.3601,11.4288,11.2572,11.3945,826900.0],["1997-03-25",11.4631,11.7034,11.4288,11.5661,516800.0],["1997-03-26",11.5318,11.6004,11.4631,11.4974,389800.0],["1997-03-27",11.5318,11.5318,11.2915,11.3258,352500.0],["1997-03-31",11.2572,11.4631,11.2229,11.3258,352900.0],["1997-04-01",11.2915,11.3602,11.2572,11.3602,282900.0],["1997-04-02",11.2915,11.3945,11.2572,11.3602,182000.0],["1997-04-03",11.2915,11.3258,11.2229,11.2572,159600.0],["1997-04-04",11.1542,11.2229,11.0856,11.1542,350300.0],["1997-04-07",11.1542,11.1885,11.0856,11.1199,314800.0],["1997-04-08",11.1199,11.1542,11.0169,11.0513,180900.0],["1997-04-09",11.1199,11.1199,10.914,10.9826,322800.0],["1997-04-10",10.9826,11.2229,10.9483,11.1885,190500.0],["1997-04-11",11.1199,11.1542,10.9826,11.0169,233900.0],["1997-04-14",11.0513,11.0513,10.8797,10.9483,206000.0],["1997-04-15",11.0513,11.0513,10.914,10.914,244900.0],["1997-04-16",10.8797,11.0513,10.8453,11.0513,424300.0],["1997-04-17",11.1199,11.1885,11.0169,11.1199,373100.0],["1997-04-18",11.1199,11.1885,11.0856,11.1885,284400.0],["1997-04-21",11.1885,11.1885,10.9826,11.0513,164100.0],["1997-04-22",11.0513,11.0856,10.914,11.0513,343100.0],["1997-04-23",11.0169,11.1199,10.914,11.0513,226600.0],["1997-04-24",11.0513,11.1199,10.8453,10.914,195300.0],["1997-04-25",10.914,10.9483,10.8797,10.8797,184200.0],["1997-04-28",10.8797,11.0513,10.8453,11.0513,338100.0],["1997-04-29",11.1542,11.2229,11.0856,11.2229,228400.0],["1997-04-30",11.1885,11.2229,11.0513,11.1199,381000.0],["1997-05-01",11.0513,11.1199,10.9483,11.1199,518700.0],["1997-05-02",11.1199,11.3258,11.0856,11.2572,343400.0],["1997-05-05",11.2572,11.4974,11.2572,11.4631,265400.0],["1997-05-06",11.5318,11.669,11.5318,11.6004,391700.0],["1997-05-07",11.5238,11.5586,11.2453,11.2801,1699000.0],["1997-05-08",11.2453,11.3845,11.2453,11.3149,1001200.0],["1997-05-09",11.3497,11.3845,11.2453,11.3149,434800.0],["1997-05-12",11.3497,11.489,11.2453,11.489,236300.0],["1997-05-13",11.4542,11.489,11.2105,11.3149,392200.0],["1997-05-14",11.3845,11.489,11.3497,11.4194,371800.0],["1997-05-15",11.3845,11.5586,11.3845,11.5586,289200.0],["1997-05-16",11.5586,11.5586,11.4194,11.4194,361900.0],["1997-05-19",11.4194,11.4542,11.3149,11.3497,143300.0],["1997-05-20",11.3149,11.4542,11.2105,11.3497,280900.0],["1997-05-21",11.3845,11.3845,11.1582,11.1757,277900.0],["1997-05-22",11.1757,11.2105,10.8971,11.1757,225500.0],["1997-05-23",11.2453,11.3149,11.1756,11.3149,111600.0],["1997-05-27",11.2801,11.2801,11.106,11.2801,174400.0],["1997-05-28",11.3149,11.3149,11.2105,11.2801,187100.0],["1997-05-29",11.3149,11.3149,11.1408,11.2105,199000.0],["1997-05-30",11.1408,11.3497,11.106,11.3149,166600.0],["1997-06-02",11.3497,11.3497,11.1931,11.2105,207100.0],["1997-06-03",11.1756,11.2801,11.1756,11.2453,384900.0],["1997-06-04",11.2453,11.3149,11.1408,11.2801,345900.0],["1997-06-05",11.3497,11.3497,11.2453,11.3149,157100.0],["1997-06-06",11.2801,11.5586,11.2453,11.3845,426100.0],["1997-06-09",11.4194,11.4194,11.2801,11.3149,335700.0],["1997-06-10",11.3497,11.4194,11.2105,11.2453,333400.0],["1997-06-11",11.3149,11.3845,11.3149,11.3845,193700.0],["1997-06-12",11.4542,11.6283,11.4194,11.6283,289300.0],["1997-06-13",11.6979,11.7327,11.5934,11.6631,424000.0],["1997-06-16",11.6631,11.6631,11.5934,11.6631,183700.0],["1997-06-17",11.6283,11.6283,11.4194,11.5238,762700.0],["1997-06-18",11.4542,11.5238,11.4194,11.4542,214100.0],["1997-06-19",11.489,11.5586,11.4542,11.5586,411000.0],["1997-06-20",11.5586,11.5934,11.489,11.5238,453500.0],["1997-06-23",11.5238,11.5586,11.4542,11.489,322000.0],["1997-06-24",11.489,11.6108,11.4368,11.6108,277500.0],["1997-06-25",11.6108,11.6108,11.489,11.5064,526300.0],["1997-06-26",11.489,11.5412,11.489,11.5238,243100.0],["1997-06-27",11.5412,11.7153,11.5412,11.6979,414000.0],["1997-06-30",11.6979,11.7327,11.6631,11.6805,550500.0],["1997-07-01",11.6631,11.7501,11.5586,11.6979,234000.0],["1997-07-02",11.7327,11.8371,11.6805,11.8371,423800.0],["1997-07-03",11.872,12.0112,11.872,11.9416,478600.0],["1997-07-07",11.9764,11.9764,11.576,11.8371,872000.0],["1997-07-08",11.8545,11.9242,11.8023,11.9068,420000.0],["1997-07-09",11.9068,11.9938,11.9068,11.959,1589500.0],["1997-07-10",11.9764,12.1853,11.9764,12.1331,419100.0],["1997-07-11",12.1679,12.2549,12.1679,12.2201,547100.0],["1997-07-14",12.2201,12.2375,12.1679,12.2201,661900.0],["1997-07-15",12.2375,12.342,12.2201,12.2549,678800.0],["1997-07-16",12.2549,12.2897,12.2201,12.2375,702900.0],["1997-07-17",12.2201,12.2723,12.0983,12.1679,1133700.0],["1997-07-18",12.1505,12.1853,11.9938,12.0982,334400.0],["1997-07-21",12.0983,12.1331,12.0286,12.0808,424500.0],["1997-07-22",12.1331,12.2723,12.0808,12.2549,254600.0],["1997-07-23",12.2723,12.2723,12.1157,12.1679,253100.0],["1997-07-24",12.1679,12.2027,12.0634,12.0808,645300.0],["1997-07-25",12.0982,12.1157,12.0286,12.0982,320100.0],["1997-07-28",12.1157,12.1679,12.0808,12.0808,153300.0],["1997-07-29",12.0983,12.3246,12.0808,12.3246,595600.0],["1997-07-30",12.2897,12.4464,12.2723,12.4116,374900.0],["1997-07-31",12.3942,12.5334,12.3768,12.4638,361100.0],["1997-08-01",12.429,12.4464,12.3246,12.429,298000.0],["1997-08-04",12.429,12.429,12.3071,12.3594,326700.0],["1997-08-05",12.3594,12.3594,12.3071,12.342,163600.0],["1997-08-06",12.2996,12.4055,12.229,12.3702,602000.0],["1997-08-07",12.3702,12.4055,12.282,12.2996,817700.0],["1997-08-08",12.229,12.229,11.9643,12.0526,551100.0],["1997-08-11",12.0878,12.3173,12.0702,12.282,799900.0],["1997-08-12",12.2643,12.3349,12.1761,12.2114,248200.0],["1997-08-13",12.2996,12.2996,12.1761,12.1761,295400.0],["1997-08-14",12.2467,12.2643,12.0878,12.1584,791200.0],["1997-08-15",12.1584,12.1761,12.0526,12.0526,432700.0],["1997-08-18",12.0526,12.1937,12.0349,12.1761,253600.0],["1997-08-19",12.1761,12.229,12.0702,12.1408,372800.0],["1997-08-20",12.1231,12.1937,12.1231,12.1584,254700.0],["1997-08-21",12.1584,12.1937,12.1055,12.1231,351000.0],["1997-08-22",12.0349,12.1937,12.0349,12.1937,304400.0],["1997-08-25",12.2114,12.3349,12.1584,12.3173,462300.0],["1997-08-26",12.3173,12.4761,12.3173,12.3878,559200.0],["1997-08-27",12.3878,12.4408,12.3702,12.3702,365600.0],["1997-08-28",12.3702,12.4408,12.3702,12.3702,438300.0],["1997-08-29",12.3702,12.4231,12.3173,12.3349,278600.0],["1997-09-02",12.3525,12.4937,12.3525,12.4937,474100.0],["1997-09-03",12.5114,12.6525,12.5114,12.5643,416900.0],["1997-09-04",12.5467,12.6173,12.5467,12.5996,268400.0],["1997-09-05",12.6525,12.6702,12.5467,12.5467,249500.0],["1997-09-08",12.582,12.7231,12.582,12.6702,522100.0],["1997-09-09",12.6702,12.7408,12.6525,12.7055,535700.0],["1997-09-10",12.7055,12.9702,12.6702,12.6878,587400.0],["1997-09-11",12.6878,12.7231,12.6349,12.6878,598400.0],["1997-09-12",12.7055,12.8819,12.6878,12.8643,272800.0],["1997-09-15",12.8466,12.9702,12.8466,12.8819,234300.0],["1997-09-16",12.9702,13.0937,12.9525,13.0584,390800.0],["1997-09-17",13.0937,13.1113,12.9172,12.9349,420600.0],["1997-09-18",12.9878,13.0408,12.8996,12.9702,298200.0],["1997-09-19",12.9878,13.0231,12.9702,13.0055,424700.0],["1997-09-22",13.0584,13.1643,13.0584,13.0761,200900.0],["1997-09-23",13.0761,13.0937,12.9878,13.0584,187700.0],["1997-09-24",13.0584,13.0937,12.9525,12.9702,297100.0],["1997-09-25",12.9702,12.9702,12.8643,12.8819,434300.0],["1997-09-26",12.8819,12.9172,12.8466,12.8819,437700.0],["1997-09-29",12.8643,12.8643,12.7937,12.8114,301900.0],["1997-09-30",12.8114,12.9349,12.8114,12.8466,385500.0],["1997-10-01",12.8643,12.9878,12.8467,12.9702,213600.0],["1997-10-02",12.9349,13.0937,12.9349,13.0584,137300.0],["1997-10-03",13.1996,13.3231,13.0055,13.1113,473700.0],["1997-10-06",13.1819,13.2525,13.076,13.1113,173200.0],["1997-10-07",13.0937,13.1996,13.0937,13.1996,184900.0],["1997-10-08",13.1643,13.1819,12.9878,13.0231,347200.0],["1997-10-09",12.9172,12.9702,12.8643,12.9349,113500.0],["1997-10-10",12.9172,13.0055,12.8819,12.9702,251800.0],["1997-10-13",13.0055,13.0408,12.9525,13.0231,120700.0],["1997-10-14",13.0408,13.2349,13.0231,13.1819,218500.0],["1997-10-15",13.1643,13.1643,13.0584,13.0761,169200.0],["1997-10-16",13.0937,13.2172,13.0761,13.1643,163500.0],["1997-10-17",13.1113,13.2349,13.0408,13.2349,427600.0],["1997-10-20",13.1819,13.3937,13.129,13.3584,239900.0],["1997-10-21",13.3407,13.4819,13.2702,13.4819,553800.0],["1997-10-22",13.4819,13.4819,13.376,13.4466,249000.0],["1997-10-23",13.3937,13.5349,13.376,13.4643,632600.0],["1997-10-24",13.4996,13.4996,13.3584,13.4466,256100.0],["1997-10-27",13.4819,13.5172,13.0231,13.0408,325300.0],["1997-10-28",12.8643,13.1996,12.7761,13.1996,521300.0],["1997-10-29",13.2702,13.429,13.2702,13.376,597900.0],["1997-10-30",13.3408,13.4643,13.2525,13.2702,353000.0],["1997-10-31",13.3231,13.4466,13.1996,13.3407,283200.0],["1997-11-03",13.4113,13.4466,13.3584,13.3937,311100.0],["1997-11-04",13.3055,13.5349,13.2878,13.4996,638900.0],["1997-11-05",13.4113,13.5349,13.4113,13.4819,619400.0],["1997-11-06",13.4569,13.4569,13.3497,13.3676,165300.0],["1997-11-07",13.2961,13.3318,13.2067,13.3318,198700.0],["1997-11-10",13.3854,13.4748,13.3497,13.3676,218700.0],["1997-11-11",13.4033,13.4926,13.3854,13.4748,390300.0],["1997-11-12",13.4033,13.582,13.4033,13.5641,679300.0],["1997-11-13",13.5105,13.6356,13.4748,13.5463,347400.0],["1997-11-14",13.5284,13.5999,13.4927,13.5463,146500.0],["1997-11-17",13.5999,13.7786,13.5999,13.6714,225600.0],["1997-11-18",13.7071,13.7071,13.582,13.6178,188600.0],["1997-11-19",13.6177,13.725,13.5463,13.7071,385500.0],["1997-11-20",13.725,13.9394,13.725,13.9215,592000.0],["1997-11-21",13.8858,13.9752,13.7965,13.9573,528400.0],["1997-11-24",13.9394,14.0645,13.9037,14.0466,517600.0],["1997-11-25",14.1003,14.2432,13.993,14.2254,558800.0],["1997-11-26",14.2432,14.2968,14.1896,14.2075,121500.0],["1997-11-28",14.2075,14.2254,14.1717,14.1717,69000.0],["1997-12-01",14.2254,14.4041,14.136,14.4041,268700.0],["1997-12-02",14.4041,14.4041,14.2075,14.2611,228100.0],["1997-12-03",14.2611,14.279,14.1181,14.1717,202200.0],["1997-12-04",14.1717,14.2254,14.0109,14.2075,138300.0],["1997-12-05",14.136,14.1896,14.0824,14.1181,253100.0],["1997-12-08",14.136,14.136,13.993,14.0466,225400.0],["1997-12-09",14.0824,14.1539,14.0288,14.0824,293000.0],["1997-12-10",14.1003,14.1717,14.0645,14.1003,193200.0],["1997-12-11",14.1003,14.1539,13.9394,13.9394,219100.0],["1997-12-12",13.9752,14.1896,13.9752,14.1717,337100.0],["1997-12-15",14.2432,14.4756,14.2075,14.4577,314100.0],["1997-12-16",14.5292,14.5828,14.5292,14.547,254600.0],["1997-12-17",14.5828,14.6543,14.5292,14.547,321400.0],["1997-12-18",14.5292,14.7257,14.3505,14.7257,836100.0],["1997-12-19",14.7079,14.8687,14.547,14.8687,638300.0],["1997-12-22",14.4398,14.5649,14.4398,14.5113,1574100.0],["1997-12-23",14.5292,14.6721,14.5292,14.6007,552500.0],["1997-12-24",14.5649,14.6364,14.5113,14.5828,279000.0],["1997-12-26",14.6185,14.6364,14.5828,14.6185,202300.0],["1997-12-29",14.6721,14.7257,14.5828,14.7079,357600.0],["1997-12-30",14.7794,14.7794,14.7079,14.7794,533000.0],["1997-12-31",14.7794,14.8151,14.7257,14.7615,442800.0],["1998-01-02",14.7079,14.7615,14.6364,14.6543,269600.0],["1998-01-05",14.69,14.7794,14.5113,14.6007,381100.0],["1998-01-06",14.6007,14.6007,14.4756,14.5649,877900.0],["1998-01-07",14.5113,14.5292,14.3683,14.5113,1263200.0],["1998-01-08",14.5113,14.5828,14.4577,14.547,523500.0],["1998-01-09",14.5828,14.5828,14.4041,14.4577,375900.0],["1998-01-12",14.4219,14.6364,14.4041,14.6185,398400.0],["1998-01-13",14.6185,14.6543,14.4219,14.5828,280800.0],["1998-01-14",14.5649,14.5649,14.4577,14.5292,297900.0],["1998-01-15",14.4577,14.4577,14.2968,14.3326,310100.0],["1998-01-16",14.3326,14.3683,14.279,14.3326,432100.0],["1998-01-20",14.3326,14.3683,14.2254,14.3326,363900.0],["1998-01-21",14.2611,14.3862,14.2611,14.3862,711400.0],["1998-01-22",14.3683,14.4934,14.3505,14.4934,270100.0],["1998-01-23",14.4756,14.5113,14.2968,14.4219,255800.0],["1998-01-26",14.4398,14.4577,14.3862,14.4219,202600.0],["1998-01-27",14.3683,14.4398,14.2611,14.2611,387400.0],["1998-01-28",14.2075,14.2611,14.0467,14.1181,1000100.0],["1998-01-29",14.1003,14.3147,14.0288,14.2254,459800.0],["1998-01-30",14.2254,14.2254,14.0824,14.1003,314400.0],["1998-02-02",14.136,14.3505,14.1181,14.2611,852300.0],["1998-02-03",14.2254,14.2611,14.1003,14.1003,465000.0],["1998-02-04",14.1003,14.1181,13.993,13.993,649300.0],["1998-02-05",14.0109,14.1539,14.0109,14.1539,1786200.0],["1998-02-06",14.1466,14.2914,14.1466,14.2733,973500.0],["1998-02-09",14.219,14.2371,14.1285,14.1828,622000.0],["1998-02-10",14.1828,14.3275,14.0743,14.2009,208900.0],["1998-02-11",14.2371,14.2371,14.0381,14.1828,187800.0],["1998-02-12",14.1105,14.2733,14.0381,14.2009,573000.0],["1998-02-13",14.2009,14.2914,14.1828,14.219,391700.0],["1998-02-17",14.1828,14.2371,14.1828,14.219,255000.0],["1998-02-18",14.2371,14.2914,14.219,14.2371,159300.0],["1998-02-19",14.2371,14.2552,14.1466,14.1647,338700.0],["1998-02-20",14.219,14.2733,14.1466,14.2733,838300.0],["1998-02-23",14.2733,14.2733,14.1285,14.1647,755500.0],["1998-02-24",14.1285,14.1466,14.0019,14.1105,222400.0],["1998-02-25",14.1286,14.1647,14.0381,14.0924,301400.0],["1998-02-26",14.0562,14.0743,13.9476,14.0019,328500.0],["1998-02-27",14.0019,14.0019,13.8934,13.8934,502000.0],["1998-03-02",13.8391,14.02,13.8391,13.9657,207300.0],["1998-03-03",14.0019,14.0381,13.9115,13.9296,393400.0],["1998-03-04",13.9476,13.9657,13.8934,13.9476,252000.0],["1998-03-05",13.8934,13.9657,13.8934,13.9476,221600.0],["1998-03-06",13.9657,14.0562,13.9476,14.0019,198000.0],["1998-03-09",14.0381,14.1466,13.9657,14.1285,427800.0],["1998-03-10",14.1647,14.3999,14.1647,14.3818,708100.0],["1998-03-11",14.3999,14.418,14.3637,14.3637,621300.0],["1998-03-12",14.3637,14.3637,14.219,14.3275,327600.0],["1998-03-13",14.2914,14.3275,14.219,14.3094,341700.0],["1998-03-16",14.3637,14.3818,14.2733,14.3818,325300.0],["1998-03-17",14.3999,14.4542,14.3637,14.4542,330800.0],["1998-03-18",14.3818,14.5265,14.3818,14.5084,352500.0],["1998-03-19",14.4542,14.4723,14.3456,14.3999,390700.0],["1998-03-20",14.4723,14.7617,14.418,14.7617,483100.0],["1998-03-23",14.7617,14.7979,14.5808,14.7617,667100.0],["1998-03-24",14.7617,14.7617,14.6893,14.7074,223400.0],["1998-03-25",14.7436,14.7436,14.5446,14.6351,423600.0],["1998-03-26",14.5989,14.6713,14.5265,14.5446,375200.0],["1998-03-27",14.617,14.6351,14.3456,14.3818,290100.0],["1998-03-30",14.3999,14.418,14.3275,14.3456,230300.0],["1998-03-31",14.418,14.7074,14.418,14.5446,649100.0],["1998-04-01",14.5627,14.5808,14.4904,14.5627,291200.0],["1998-04-02",14.5808,14.6532,14.5265,14.6351,198100.0],["1998-04-03",14.6351,14.6893,14.4904,14.6351,303100.0],["1998-04-06",14.6713,14.6713,14.4542,14.4723,389100.0],["1998-04-07",14.4361,14.4361,14.3095,14.3456,272900.0],["1998-04-08",14.3456,14.3456,14.1828,14.1828,192400.0],["1998-04-09",14.219,14.2914,14.1828,14.2371,232300.0],["1998-04-13",14.2009,14.2009,14.0743,14.1285,358500.0],["1998-04-14",14.1647,14.1828,14.0562,14.1105,302100.0],["1998-04-15",14.1105,14.1105,13.9657,14.0381,250800.0],["1998-04-16",14.0381,14.0381,13.8934,13.9838,271700.0],["1998-04-17",13.9838,14.1105,13.9657,14.1105,551800.0],["1998-04-20",14.0924,14.1105,14.0562,14.1105,432800.0],["1998-04-21",14.0381,14.0562,13.9115,13.9296,550100.0],["1998-04-22",13.8753,13.9115,13.7667,13.7667,457400.0],["1998-04-23",13.7667,13.7667,13.5677,13.5677,376800.0],["1998-04-24",13.5678,13.7667,13.5678,13.622,738900.0],["1998-04-27",13.5316,13.5497,13.4049,13.4411,469500.0],["1998-04-28",13.4592,13.5316,13.423,13.4411,653800.0],["1998-04-29",13.4049,13.5316,13.3145,13.4954,345300.0],["1998-04-30",13.6039,13.9115,13.6039,13.821,504700.0],["1998-05-01",13.821,13.8391,13.6582,13.7306,320600.0],["1998-05-04",13.6944,13.7486,13.6401,13.6763,452200.0],["1998-05-05",13.6401,13.7125,13.6039,13.6944,423600.0],["1998-05-06",13.6687,13.742,13.5954,13.6871,483700.0],["1998-05-07",13.687,13.7603,13.6504,13.7054,279300.0],["1998-05-08",13.7237,13.9436,13.7237,13.8336,299700.0],["1998-05-11",13.852,13.9619,13.852,13.9069,702700.0],["1998-05-12",13.8886,13.9069,13.6871,13.7603,166200.0],["1998-05-13",13.7237,13.7787,13.6321,13.6871,441900.0],["1998-05-14",13.6871,13.7054,13.6504,13.6871,270200.0],["1998-05-15",13.6871,13.6871,13.5954,13.6138,272200.0],["1998-05-18",13.5771,13.6138,13.4855,13.5221,303500.0],["1998-05-19",13.4122,13.4305,13.2473,13.2656,548700.0],["1998-05-20",13.2473,13.2656,13.1557,13.2473,717700.0],["1998-05-21",13.2656,13.3206,13.2473,13.3023,298500.0],["1998-05-22",13.2656,13.284,13.2107,13.2473,219600.0],["1998-05-26",13.229,13.284,13.1923,13.1923,228000.0],["1998-05-27",13.174,13.2107,13.1007,13.174,229400.0],["1998-05-28",13.174,13.284,13.174,13.2656,224400.0],["1998-05-29",13.2473,13.3756,13.2473,13.3023,208500.0],["1998-06-01",13.3572,13.9619,13.3389,13.8703,597600.0],["1998-06-02",13.852,13.9436,13.742,13.8886,409300.0],["1998-06-03",13.8886,13.9985,13.852,13.8703,190300.0],["1998-06-04",13.8153,13.9253,13.6321,13.8703,492600.0],["1998-06-05",13.8886,13.8886,13.7603,13.8336,317400.0],["1998-06-08",13.797,13.797,13.7054,13.7054,159200.0],["1998-06-09",13.6321,13.797,13.5954,13.7237,182200.0],["1998-06-10",13.7603,13.9985,13.7237,13.8336,176100.0],["1998-06-11",13.8886,13.9253,13.5954,13.8153,429100.0],["1998-06-12",13.8153,13.9619,13.7603,13.8886,439400.0],["1998-06-15",13.8886,14.1268,13.8886,14.0535,488100.0],["1998-06-16",14.0535,14.1085,13.8153,13.8886,295700.0],["1998-06-17",13.8153,13.852,13.6321,13.742,278800.0],["1998-06-18",13.742,13.9436,13.742,13.9253,272100.0],["1998-06-19",13.9069,13.9252,13.6687,13.742,322800.0],["1998-06-22",13.742,13.8336,13.6504,13.6504,202800.0],["1998-06-23",13.7603,13.7603,13.6504,13.7054,295400.0],["1998-06-24",13.6687,13.6687,13.4672,13.4855,512200.0],["1998-06-25",13.4672,13.4855,13.2107,13.2656,532300.0],["1998-06-26",13.2656,13.3389,13.1374,13.1923,436900.0],["1998-06-29",13.2473,13.5221,13.2473,13.4489,419200.0],["1998-06-30",13.4672,13.4672,13.2656,13.3023,358500.0],["1998-07-01",13.3389,13.4305,13.3023,13.4305,249600.0],["1998-07-02",13.4489,13.5221,13.4122,13.5038,237800.0],["1998-07-06",13.5405,13.6321,13.5405,13.6138,254400.0],["1998-07-07",13.5954,13.687,13.3756,13.3939,205500.0],["1998-07-08",13.3389,13.4122,13.3023,13.3756,263200.0],["1998-07-09",13.3572,13.3756,13.2107,13.284,316200.0],["1998-07-10",13.229,13.3206,13.174,13.2107,234400.0],["1998-07-13",13.1374,13.229,13.0274,13.1374,185600.0],["1998-07-14",13.1374,13.2107,13.1007,13.1007,83300.0],["1998-07-15",12.9541,13.0824,12.9541,13.0091,194800.0],["1998-07-16",12.9541,13.0641,12.8442,13.0458,184400.0],["1998-07-17",13.0824,13.1923,13.0458,13.1923,240700.0],["1998-07-20",13.1374,13.1374,13.0458,13.1374,124500.0],["1998-07-21",13.1007,13.1374,13.0091,13.0824,241100.0],["1998-07-22",13.119,13.174,13.0641,13.1557,170500.0],["1998-07-23",13.1191,13.1374,12.9175,12.9725,391900.0],["1998-07-24",12.9541,12.9725,12.8259,12.8992,158200.0],["1998-07-27",12.8809,13.0824,12.8076,12.9908,450000.0],["1998-07-28",12.9175,13.0091,12.8809,12.9725,331200.0],["1998-07-29",12.9358,12.9908,12.8259,12.8625,303400.0],["1998-07-30",12.8259,13.0274,12.8259,12.9725,174400.0],["1998-07-31",12.9358,12.9358,12.5877,12.5877,272500.0],["1998-08-03",12.661,13.0641,12.6427,12.9175,1078400.0],["1998-08-04",12.9175,13.0458,12.7159,12.7159,261000.0],["1998-08-05",12.6793,12.8625,12.6427,12.8625,899400.0],["1998-08-06",12.818,12.8923,12.7065,12.7436,647300.0],["1998-08-07",12.7251,12.8923,12.5579,12.8551,263900.0],["1998-08-10",12.8179,12.8737,12.6879,12.7808,173600.0],["1998-08-11",12.7065,12.7436,12.5021,12.6508,214700.0],["1998-08-12",12.6693,13.1709,12.6508,13.1152,313800.0],["1998-08-13",13.0595,13.1338,12.8737,12.9666,201000.0],["1998-08-14",12.948,13.0966,12.9108,12.948,195700.0],["1998-08-17",12.9294,13.2824,12.9294,13.2824,194000.0],["1998-08-18",13.2081,13.3195,13.078,13.3195,185000.0],["1998-08-19",13.2824,13.2824,13.0037,13.0594,255700.0],["1998-08-20",13.0594,13.2266,13.0594,13.1895,305800.0],["1998-08-21",13.1152,13.561,13.1152,13.5424,460700.0],["1998-08-24",13.5424,13.6725,13.4867,13.6167,219100.0],["1998-08-25",13.6725,13.8025,13.3009,13.4496,207800.0],["1998-08-26",13.4496,13.6539,13.4124,13.4867,560400.0],["1998-08-27",13.3938,13.5053,13.2452,13.3567,689300.0],["1998-08-28",13.2824,13.431,13.0409,13.431,794500.0],["1998-08-31",13.4867,13.8397,13.431,13.4496,537100.0],["1998-09-01",13.3752,13.4867,13.2452,13.4867,545400.0],["1998-09-02",13.4867,13.4867,13.1152,13.2081,312400.0],["1998-09-03",13.1338,13.2638,12.9851,13.1523,371100.0],["1998-09-04",13.1895,13.2266,12.9666,13.1895,239100.0],["1998-09-08",13.2266,13.5053,13.0037,13.5053,278200.0],["1998-09-09",13.5053,13.5053,13.2081,13.3753,287100.0],["1998-09-10",13.3752,13.5239,13.2638,13.3938,287600.0],["1998-09-11",13.3752,13.561,13.3195,13.561,280500.0],["1998-09-14",13.6353,13.6725,13.5053,13.6539,149800.0],["1998-09-15",13.6539,13.8397,13.561,13.8025,306000.0],["1998-09-16",13.9511,13.9511,13.6911,13.8768,173500.0],["1998-09-17",13.8025,13.8582,13.6353,13.7096,140200.0],["1998-09-18",13.6725,13.8582,13.6539,13.8211,693700.0],["1998-09-21",13.7839,13.8954,13.6911,13.8768,176900.0],["1998-09-22",13.9883,14.1183,13.8211,14.1183,373100.0],["1998-09-23",14.1926,14.2298,14.0069,14.174,406900.0],["1998-09-24",14.1369,14.1926,13.691,13.9325,230700.0],["1998-09-25",13.8583,14.2298,13.8397,14.0626,294800.0],["1998-09-28",14.0626,14.174,14.0069,14.174,162200.0],["1998-09-29",14.1926,14.3598,14.1555,14.3598,261600.0],["1998-09-30",14.2855,14.5084,14.2669,14.5084,370000.0],["1998-10-01",14.4713,14.5084,14.3412,14.5084,739400.0],["1998-10-02",14.527,15.0472,14.527,15.01,562900.0],["1998-10-05",15.01,15.3258,14.9728,15.3072,507900.0],["1998-10-06",15.2515,15.5859,15.1586,15.4558,603700.0],["1998-10-07",15.3815,15.6602,15.3815,15.493,988500.0],["1998-10-08",15.493,15.846,15.4744,15.7345,1088500.0],["1998-10-09",15.6602,15.6602,15.3072,15.3072,1024700.0],["1998-10-12",15.3444,15.3444,14.4899,14.6199,742100.0],["1998-10-13",14.6756,14.8985,14.657,14.8985,398100.0],["1998-10-14",14.8242,15.6602,14.8242,15.363,833900.0],["1998-10-15",15.3815,15.6973,15.2329,15.6602,947700.0],["1998-10-16",15.7531,15.7531,15.0286,15.2329,443600.0],["1998-10-19",15.2329,15.2329,15.01,15.0472,228400.0],["1998-10-20",14.9914,15.01,14.6756,14.7128,385300.0],["1998-10-21",14.7685,14.8428,14.4899,14.6385,500800.0],["1998-10-22",14.6385,14.7871,14.527,14.7685,188200.0],["1998-10-23",14.7314,14.7314,14.4899,14.527,282500.0],["1998-10-26",14.4898,14.5827,14.4527,14.5642,377500.0],["1998-10-27",14.5642,14.6756,14.4341,14.5642,292900.0],["1998-10-28",14.6385,14.7313,14.5456,14.5827,261100.0],["1998-10-29",14.6199,14.6199,14.3784,14.4898,221000.0],["1998-10-30",14.4898,14.6013,14.4155,14.5456,219900.0],["1998-11-02",14.6199,14.8242,14.5827,14.7499,355300.0],["1998-11-03",14.7871,14.8614,14.7128,14.8428,339000.0],["1998-11-04",14.8614,15.1586,14.8614,14.9543,2554200.0],["1998-11-05",14.9914,15.0472,14.8985,14.9728,905400.0],["1998-11-06",14.7397,15.0593,14.7397,15.0405,2278000.0],["1998-11-09",15.0593,15.0593,14.8713,14.9277,377700.0],["1998-11-10",14.9277,15.2849,14.9277,15.2473,334400.0],["1998-11-11",15.1721,15.1721,14.9277,15.0029,246100.0],["1998-11-12",15.0405,15.0593,14.9277,14.9653,137300.0],["1998-11-13",15.0029,15.1157,14.9465,14.9465,491700.0],["1998-11-16",14.8337,15.0029,14.7961,14.9653,405100.0],["1998-11-17",14.9653,15.0029,14.8337,14.9089,282200.0],["1998-11-18",14.8901,14.9653,14.8525,14.8901,307400.0],["1998-11-19",14.8901,14.9653,14.7773,14.8525,330600.0],["1998-11-20",14.8901,14.8901,14.6645,14.7021,386400.0],["1998-11-23",14.7021,14.7021,14.5517,14.6833,219700.0],["1998-11-24",14.7209,14.7397,14.4389,14.4953,554100.0],["1998-11-25",14.4389,14.5517,14.3637,14.4389,212100.0],["1998-11-27",14.4013,14.4577,14.3073,14.4389,228500.0],["1998-11-30",14.3637,14.3637,13.9501,13.9501,365400.0],["1998-12-01",14.0629,14.2321,13.9877,14.1193,350700.0],["1998-12-02",14.0441,14.2885,14.0441,14.2885,287900.0],["1998-12-03",14.2697,14.2885,14.0817,14.1193,210200.0],["1998-12-04",14.1569,14.3825,14.1569,14.3637,217300.0],["1998-12-07",14.4201,14.4389,14.1381,14.3637,113400.0],["1998-12-08",14.2885,14.3637,14.0629,14.1757,180600.0],["1998-12-09",14.2509,14.2697,13.8373,13.8749,830000.0],["1998-12-10",13.9501,13.9877,13.6305,13.8185,416800.0],["1998-12-11",13.8185,13.9689,13.7997,13.9689,463600.0],["1998-12-14",13.9125,14.2321,13.9125,14.1569,699800.0],["1998-12-15",14.1193,14.1757,14.0629,14.1569,292800.0],["1998-12-16",14.0817,14.1569,13.9501,14.1193,265200.0],["1998-12-17",14.0817,14.3261,14.0817,14.3261,199300.0],["1998-12-18",14.1381,14.2885,14.1193,14.2885,450000.0],["1998-12-21",14.2321,14.5141,14.1005,14.2697,195400.0],["1998-12-22",14.2133,14.2321,13.9689,14.1193,470900.0],["1998-12-23",14.0817,14.1945,14.0629,14.1945,247100.0],["1998-12-24",14.1569,14.1757,13.9501,13.9689,69900.0],["1998-12-28",13.9877,14.0065,13.9125,13.9689,261300.0],["1998-12-29",13.9501,14.1005,13.9501,14.0817,347000.0],["1998-12-30",14.0253,14.1193,13.9877,14.1193,346800.0],["1998-12-31",14.1193,14.1757,14.0441,14.1569,369700.0],["1999-01-04",14.1569,14.3449,14.1381,14.3449,495600.0],["1999-01-05",14.3449,14.3637,14.2133,14.3073,326600.0],["1999-01-06",14.3073,14.4201,14.1569,14.4201,633300.0],["1999-01-07",14.4201,14.4201,14.2509,14.2885,802600.0],["1999-01-08",14.3261,14.3261,14.1005,14.2321,701400.0],["1999-01-11",14.4389,14.4389,14.1381,14.2133,968700.0],["1999-01-12",14.2885,14.3449,14.1757,14.2321,472300.0],["1999-01-13",14.2133,14.4953,14.1569,14.1757,315700.0],["1999-01-14",14.1381,14.1569,13.9689,14.1569,491600.0],["1999-01-15",14.1757,14.1945,14.0441,14.1381,312600.0],["1999-01-19",14.1005,14.1005,13.8937,13.9689,348000.0],["1999-01-20",13.9125,13.9501,13.7621,13.7997,561400.0],["1999-01-21",13.7245,13.8937,13.7245,13.8561,321200.0],["1999-01-22",13.8373,13.9313,13.7997,13.8561,216500.0],["1999-01-25",13.8185,13.8561,13.6869,13.7809,343000.0],["1999-01-26",13.7433,13.7997,13.5553,13.7433,367300.0],["1999-01-27",13.7621,13.7621,13.3861,13.4989,745800.0],["1999-01-28",13.4613,13.4989,13.4237,13.4425,1583200.0],["1999-01-29",13.3861,13.4237,13.1229,13.1793,354800.0],["1999-02-01",13.1793,13.1793,12.8033,12.8221,357400.0],["1999-02-02",12.8409,12.9537,12.7657,12.9349,532200.0],["1999-02-03",12.9161,13.1981,12.8785,13.0477,1520200.0],["1999-02-04",12.9725,13.0289,12.7469,12.8597,586300.0],["1999-02-05",12.8409,12.8597,12.7845,12.8597,1943100.0],["1999-02-08",12.852,13.0427,12.7758,12.833,1631700.0],["1999-02-09",12.9283,12.9474,12.8139,12.8139,333500.0],["1999-02-10",12.8139,12.9474,12.7376,12.833,322200.0],["1999-02-11",12.7567,12.9474,12.6613,12.7948,404000.0],["1999-02-12",12.8139,12.833,12.4325,12.5279,365100.0],["1999-02-16",12.6613,12.7948,12.5469,12.6232,353700.0],["1999-02-17",12.6232,13.0236,12.6232,12.833,429500.0],["1999-02-18",12.9092,13.1762,12.8711,13.0999,436300.0],["1999-02-19",12.9664,13.0236,12.7948,12.9092,320100.0],["1999-02-22",12.8902,13.1953,12.852,13.1953,448900.0],["1999-02-23",13.1953,13.1953,12.9283,13.0046,458600.0],["1999-02-24",12.9855,13.0808,12.8139,12.852,221200.0],["1999-02-25",12.7185,12.852,12.5851,12.6995,301000.0],["1999-02-26",12.7376,12.833,12.566,12.6995,201600.0],["1999-03-01",12.6995,12.6995,12.4707,12.6613,271300.0],["1999-03-02",12.5851,12.852,12.5088,12.6995,339300.0],["1999-03-03",12.6804,12.8711,12.6804,12.8711,288300.0],["1999-03-04",12.852,13.0427,12.8139,13.0427,263400.0],["1999-03-05",13.2334,13.2715,13.0809,13.0809,450700.0],["1999-03-08",13.119,13.1381,12.9092,12.9855,263700.0],["1999-03-09",12.9283,12.9474,12.7186,12.7186,457500.0],["1999-03-10",12.7948,12.8139,12.4897,12.5469,475400.0],["1999-03-11",12.6232,12.6232,12.2037,12.4707,626200.0],["1999-03-12",12.4897,12.7758,12.4707,12.7186,497500.0],["1999-03-15",12.7567,12.9283,12.6804,12.6995,435600.0],["1999-03-16",12.6804,12.7758,12.6614,12.7376,330000.0],["1999-03-17",12.7376,12.7376,12.5469,12.6804,180000.0],["1999-03-18",12.6423,12.7948,12.6232,12.7758,164600.0],["1999-03-19",12.7567,12.8139,12.6423,12.6423,636600.0],["1999-03-22",12.6232,12.7376,12.5851,12.5851,335900.0],["1999-03-23",12.5469,12.6041,12.4325,12.5469,299400.0],["1999-03-24",12.5851,12.9283,12.4325,12.8711,531000.0],["1999-03-25",12.7948,12.7948,12.6804,12.7376,227000.0],["1999-03-26",12.6995,12.7376,12.3562,12.3753,475600.0],["1999-03-29",12.4135,12.4897,12.3753,12.4325,216200.0],["1999-03-30",12.4135,12.4325,12.2037,12.28,488300.0],["1999-03-31",12.28,12.3181,11.994,12.1084,413600.0],["1999-04-01",12.0702,12.4135,12.0321,12.3753,724700.0],["1999-04-05",12.4516,12.5088,12.28,12.3372,327900.0],["1999-04-06",12.3372,12.4325,11.994,12.0702,433100.0],["1999-04-07",12.1084,12.1274,11.9558,12.0893,240100.0],["1999-04-08",12.0512,12.299,12.0321,12.2609,387900.0],["1999-04-09",12.2418,12.2418,12.1274,12.2037,170900.0],["1999-04-12",12.1274,12.3181,12.1274,12.299,177300.0],["1999-04-13",12.2609,12.2609,12.0512,12.1084,204400.0],["1999-04-14",12.0893,12.1274,11.9749,12.013,231600.0],["1999-04-15",11.994,12.0702,11.9368,11.9368,402100.0],["1999-04-16",12.013,12.1274,11.994,12.0702,335400.0],["1999-04-19",12.0321,12.4516,12.0321,12.2609,636600.0],["1999-04-20",12.3372,12.6041,12.3181,12.5851,648500.0],["1999-04-21",12.7376,12.7567,12.5469,12.6995,402100.0],["1999-04-22",12.6995,12.6995,12.4707,12.6041,438600.0],["1999-04-23",12.6613,12.6613,12.4325,12.4707,313500.0],["1999-04-26",12.5088,12.5088,12.3944,12.4516,461800.0],["1999-04-27",12.4516,12.4707,12.1656,12.1846,454300.0],["1999-04-28",12.2609,12.4707,12.2228,12.3753,459300.0],["1999-04-29",12.4516,12.6423,12.3944,12.566,1133600.0],["1999-04-30",12.566,12.6613,12.5088,12.6423,760000.0],["1999-05-03",12.6423,12.7758,12.6041,12.7376,399700.0],["1999-05-04",12.7948,12.7948,12.6041,12.6613,235700.0],["1999-05-05",12.6613,12.7758,12.6232,12.7758,1130100.0],["1999-05-06",12.7293,12.8454,12.5746,12.8454,860500.0],["1999-05-07",12.8647,12.8647,12.6519,12.71,188100.0],["1999-05-10",12.6326,12.8454,12.6326,12.768,240600.0],["1999-05-11",12.7293,12.8647,12.6519,12.7293,193900.0],["1999-05-12",12.8067,12.8841,12.6906,12.8067,251500.0],["1999-05-13",12.8454,13.0969,12.826,13.0969,422100.0],["1999-05-14",13.0195,13.0389,12.8454,12.8647,347800.0],["1999-05-17",12.8647,13.0389,12.8647,13.0002,319700.0],["1999-05-18",13.0002,13.0775,12.8647,13.0195,432000.0],["1999-05-19",13.0969,13.3097,13.0389,13.2517,335300.0],["1999-05-20",13.2516,13.2903,13.0969,13.213,308800.0],["1999-05-21",13.213,13.329,13.0388,13.329,240200.0],["1999-05-24",13.2903,13.4645,13.2517,13.329,242000.0],["1999-05-25",13.2903,13.6386,13.2903,13.5225,441600.0],["1999-05-26",13.5418,13.5999,13.4451,13.5612,356900.0],["1999-05-27",13.4838,13.4838,13.0195,13.213,301900.0],["1999-05-28",13.213,13.4838,13.213,13.4258,254700.0],["1999-06-01",13.4064,13.4064,13.0195,13.1743,239500.0],["1999-06-02",13.213,13.2903,13.1162,13.1549,153600.0],["1999-06-03",13.1162,13.1549,12.9421,12.9421,248800.0],["1999-06-04",12.9808,13.2323,12.9615,13.2323,125000.0],["1999-06-07",13.1743,13.1936,13.0582,13.0775,103100.0],["1999-06-08",13.0389,13.1162,13.0195,13.0775,189800.0],["1999-06-09",13.0775,13.1162,13.0195,13.0775,142100.0],["1999-06-10",13.0775,13.0775,12.7874,12.8454,301200.0],["1999-06-11",12.9034,12.9615,12.71,12.7874,305900.0],["1999-06-14",12.8454,13.1743,12.826,12.9808,299800.0],["1999-06-15",13.0582,13.2517,12.9615,13.1549,200600.0],["1999-06-16",13.213,13.4258,13.1549,13.3677,489100.0],["1999-06-17",13.4258,13.4258,13.2903,13.3484,386600.0],["1999-06-18",13.3871,13.3871,13.2517,13.3484,323100.0],["1999-06-21",13.3484,13.3484,13.0002,13.0388,149200.0],["1999-06-22",12.9808,13.1743,12.9615,13.1162,288700.0],["1999-06-23",13.1162,13.1162,12.9808,12.9808,242200.0],["1999-06-24",12.9615,13.0195,12.8454,12.8841,315100.0],["1999-06-25",12.3037,12.3618,11.9555,12.0329,2558700.0],["1999-06-28",12.0716,12.149,12.0135,12.0716,867300.0],["1999-06-29",11.9362,11.9749,11.8588,11.8975,339600.0],["1999-06-30",11.8975,11.8975,11.5879,11.6266,589000.0],["1999-07-01",11.6266,11.7234,11.6073,11.646,849300.0],["1999-07-02",11.6653,11.6653,11.4525,11.5106,616100.0],["1999-07-06",11.2978,11.3751,11.1817,11.2397,860000.0],["1999-07-07",11.2591,11.3945,11.2204,11.3945,1293300.0],["1999-07-08",11.3364,11.3751,11.2784,11.3364,936800.0],["1999-07-09",11.3171,11.3751,11.2204,11.3558,665500.0],["1999-07-12",11.3171,11.3751,11.2978,11.3364,976200.0],["1999-07-13",11.3171,11.4138,11.3171,11.3364,710000.0],["1999-07-14",11.3364,11.4138,11.2978,11.3364,1130100.0],["1999-07-15",11.3171,11.3751,11.2204,11.2784,516400.0],["1999-07-16",11.2784,11.3751,11.201,11.201,434400.0],["1999-07-19",11.2204,11.2204,11.143,11.1623,820100.0],["1999-07-20",11.201,11.2204,11.1043,11.143,669200.0],["1999-07-21",11.143,11.2591,11.143,11.2591,283400.0],["1999-07-22",11.2784,11.2978,11.143,11.201,268300.0],["1999-07-23",11.143,11.2591,11.143,11.1817,383500.0],["1999-07-26",11.1817,11.3171,11.143,11.2978,344800.0],["1999-07-27",11.2591,11.3364,11.1623,11.3171,427500.0],["1999-07-28",11.3364,11.3364,11.143,11.1623,630100.0],["1999-07-29",11.143,11.1623,10.9108,10.9689,785600.0],["1999-07-30",10.9495,11.0463,10.8722,10.9495,336600.0],["1999-08-02",10.9109,11.2978,10.8915,11.2591,696400.0],["1999-08-03",11.2784,11.3945,11.1817,11.3945,363700.0],["1999-08-04",11.4719,11.4912,11.3364,11.3558,551300.0],["1999-08-05",11.4332,11.4332,11.2978,11.3558,974800.0],["1999-08-06",11.3873,11.4659,11.3283,11.4069,965100.0],["1999-08-09",11.3873,11.4069,11.2889,11.3676,1317800.0],["1999-08-10",11.3479,11.3873,11.2496,11.3676,361000.0],["1999-08-11",11.4069,11.4069,11.2693,11.3479,273700.0],["1999-08-12",11.3479,11.3479,11.1316,11.1513,270700.0],["1999-08-13",11.2103,11.2496,11.1316,11.1316,277400.0],["1999-08-16",11.1513,11.1513,11.0136,11.0923,241600.0],["1999-08-17",11.0923,11.1119,10.9349,11.0726,364900.0],["1999-08-18",11.0726,11.0726,10.9349,10.9546,194300.0],["1999-08-19",10.9939,11.2496,10.9153,11.2103,291800.0],["1999-08-20",11.2103,11.4463,11.1709,11.4266,240100.0],["1999-08-23",11.4069,11.4266,11.2889,11.4069,212100.0],["1999-08-24",11.4659,11.5053,11.3283,11.4463,179300.0],["1999-08-25",11.5249,11.8199,11.5053,11.8003,411200.0],["1999-08-26",11.7609,11.7806,11.6233,11.7216,290800.0],["1999-08-27",11.6626,11.8003,11.6626,11.7609,162700.0],["1999-08-30",11.7413,11.8199,11.5839,11.6036,200000.0],["1999-08-31",11.6233,11.7019,11.4266,11.4266,427700.0],["1999-09-01",11.4266,11.4856,11.3676,11.4266,252600.0],["1999-09-02",11.4266,11.4659,11.3283,11.4463,208100.0],["1999-09-03",11.5249,11.6626,11.5053,11.6233,176800.0],["1999-09-07",11.6626,11.6626,11.3283,11.3676,163000.0],["1999-09-08",11.3283,11.3873,11.2889,11.3086,481500.0],["1999-09-09",11.2693,11.3086,11.1709,11.2496,328500.0],["1999-09-10",11.2496,11.4856,11.2299,11.3873,167700.0],["1999-09-13",11.4659,11.4659,11.2693,11.3676,188000.0],["1999-09-14",11.3086,11.3086,11.1709,11.2103,200900.0],["1999-09-15",11.2693,11.3479,11.1906,11.1906,197200.0],["1999-09-16",11.1906,11.2299,11.0333,11.0923,159000.0],["1999-09-17",11.0923,11.3086,11.0923,11.2889,389900.0],["1999-09-20",11.2693,11.3283,11.2496,11.2693,265300.0],["1999-09-21",11.2496,11.2693,10.9742,11.0136,420900.0],["1999-09-22",11.0922,11.0922,10.9349,11.0136,210800.0],["1999-09-23",11.0136,11.0136,10.7776,10.7776,209400.0],["1999-09-24",10.8169,10.9743,10.7776,10.7972,268900.0],["1999-09-27",10.7776,10.9152,10.7579,10.8366,226300.0],["1999-09-28",10.7776,10.7776,10.5416,10.7186,384900.0],["1999-09-29",10.6989,10.8366,10.6792,10.7382,202400.0],["1999-09-30",10.7382,10.9153,10.7186,10.7382,297600.0],["1999-10-01",10.7972,11.0136,10.6596,11.0136,260000.0],["1999-10-04",11.0136,11.2496,10.9939,11.2496,371000.0],["1999-10-05",11.2496,11.2693,10.9743,11.0529,391900.0],["1999-10-06",11.0923,11.2103,10.9546,11.1316,372200.0],["1999-10-07",11.1316,11.1513,10.8562,10.8562,297800.0],["1999-10-08",10.7972,10.9349,10.7972,10.8956,326000.0],["1999-10-11",10.8956,10.8956,10.6989,10.6989,173800.0],["1999-10-12",10.6989,10.7186,10.5612,10.6399,253200.0],["1999-10-13",10.6596,10.6989,10.5809,10.6399,221600.0],["1999-10-14",10.6202,10.8956,10.5612,10.8366,462600.0],["1999-10-15",10.7776,10.7776,10.5416,10.5416,359000.0],["1999-10-18",10.5809,10.7776,10.5416,10.7579,498000.0],["1999-10-19",10.7579,10.7776,10.5416,10.6006,413400.0],["1999-10-20",10.6006,10.6202,10.4629,10.5219,349500.0],["1999-10-21",10.5022,10.5416,10.4629,10.5022,409300.0],["1999-10-22",10.4826,10.6006,10.4826,10.5022,188100.0],["1999-10-25",10.4629,10.5612,10.4236,10.4629,397100.0],["1999-10-26",10.4629,10.6202,10.4236,10.4629,398900.0],["1999-10-27",10.5022,10.7973,10.4629,10.7382,416300.0],["1999-10-28",10.7382,10.9152,10.7382,10.8366,480700.0],["1999-10-29",10.7972,10.9349,10.7972,10.8562,413700.0],["1999-11-01",10.7972,10.9742,10.7972,10.9349,338400.0],["1999-11-02",10.8956,11.1316,10.8956,11.0529,557700.0],["1999-11-03",11.0136,11.0529,10.9349,11.0136,637600.0],["1999-11-04",11.0136,11.0726,10.8366,10.9349,344300.0],["1999-11-05",11.0136,11.1709,10.9939,11.0726,1661000.0],["1999-11-08",10.9846,11.1446,10.9846,11.0246,644300.0],["1999-11-09",11.0246,11.0246,10.8245,10.8845,282600.0],["1999-11-10",10.7645,10.8645,10.7044,10.8445,878100.0],["1999-11-11",10.7845,10.8445,10.6244,10.8245,442900.0],["1999-11-12",10.8245,10.8445,10.6644,10.6844,382700.0],["1999-11-15",10.6244,10.6844,10.5644,10.6644,273200.0],["1999-11-16",10.6844,10.8645,10.6844,10.8045,438700.0],["1999-11-17",10.7244,10.7445,10.6244,10.6844,360600.0],["1999-11-18",10.6844,10.7044,10.5444,10.5844,216600.0],["1999-11-19",10.5444,10.5844,10.4443,10.4643,818400.0],["1999-11-22",10.4643,10.4643,10.2442,10.2442,427200.0],["1999-11-23",10.2843,10.3243,10.1442,10.2042,399000.0],["1999-11-24",10.2442,10.2643,10.1642,10.2242,366500.0],["1999-11-26",10.1842,10.2442,10.1642,10.1642,156400.0],["1999-11-29",10.0842,10.1042,9.7841,9.8641,368400.0],["1999-11-30",9.8041,10.1242,9.8041,10.0442,788100.0],["1999-12-01",9.9641,10.0842,9.9241,10.0642,421300.0],["1999-12-02",10.0842,10.1642,9.9841,9.9841,372200.0],["1999-12-03",9.9641,10.0842,9.9441,9.9841,417100.0],["1999-12-06",9.9841,10.1042,9.9841,10.0842,515400.0],["1999-12-07",10.0842,10.2042,10.0842,10.1442,688000.0],["1999-12-08",10.1442,10.2042,10.1042,10.1442,538200.0],["1999-12-09",10.1642,10.2442,10.1442,10.2242,415800.0],["1999-12-10",10.2442,10.2442,10.1642,10.1642,539000.0],["1999-12-13",10.1642,10.1842,10.0041,10.1142,825300.0],["1999-12-14",10.0442,10.1042,10.0442,10.0842,524600.0],["1999-12-15",10.0842,10.1842,10.0442,10.0842,515800.0],["1999-12-16",10.0842,10.1442,10.0442,10.1042,320400.0],["1999-12-17",10.1042,10.2242,10.1042,10.1242,543000.0],["1999-12-20",10.1242,10.1642,10.1042,10.1042,440500.0],["1999-12-21",10.1042,10.4443,10.1042,10.3643,632300.0],["1999-12-22",10.2843,10.3443,10.2442,10.3443,263400.0],["1999-12-23",10.3443,10.4243,10.3443,10.4243,248100.0],["1999-12-27",10.3843,10.4643,10.3843,10.4243,288900.0],["1999-12-28",10.4443,10.4643,10.4043,10.4043,248300.0],["1999-12-29",10.4643,10.4643,10.2442,10.2442,300400.0],["1999-12-30",10.3243,10.5044,10.2643,10.4243,467200.0],["1999-12-31",10.3643,10.4643,10.2643,10.2843,98700.0],["2000-01-03",10.2442,10.2442,9.9641,10.0642,396900.0],["2000-01-04",10.0442,10.2242,10.0442,10.1842,325500.0],["2000-01-05",10.1842,10.6044,10.1842,10.5644,392200.0],["2000-01-06",10.4843,10.7845,10.4843,10.6244,433000.0],["2000-01-07",10.6844,10.8045,10.5844,10.7645,250500.0],["2000-01-10",10.7645,10.8245,10.7044,10.7244,307700.0],["2000-01-11",10.7244,10.7845,10.7244,10.7645,223000.0],["2000-01-12",10.7444,10.8645,10.7244,10.8445,252500.0],["2000-01-13",10.8445,10.8845,10.7645,10.8245,222400.0],["2000-01-14",10.8445,10.8445,10.7244,10.8245,529900.0],["2000-01-18",10.7845,10.8045,10.5644,10.5644,363800.0],["2000-01-19",10.5644,10.7645,10.5644,10.7044,215500.0],["2000-01-20",10.6844,10.6844,10.5844,10.5844,278800.0],["2000-01-21",10.6644,10.8845,10.6244,10.8845,345000.0],["2000-01-24",10.8845,11.0246,10.8445,10.8445,855500.0],["2000-01-25",10.8445,10.9245,10.4443,10.5244,964400.0],["2000-01-26",10.6044,10.7845,10.5244,10.7845,508500.0],["2000-01-27",10.7845,10.9245,10.6644,10.7445,923900.0],["2000-01-28",10.7445,10.7645,10.5244,10.5644,357300.0],["2000-01-31",10.6244,10.7444,10.5644,10.7244,209900.0],["2000-02-01",10.7244,10.8045,10.5844,10.7845,318200.0],["2000-02-02",10.7645,10.9045,10.7445,10.7645,765300.0],["2000-02-03",10.7845,11.1446,10.7845,11.1246,536200.0],["2000-02-04",11.1846,11.1846,10.8445,10.9045,1106200.0],["2000-02-07",10.8845,10.8845,10.7445,10.7845,2040500.0],["2000-02-08",10.7967,10.9189,10.7763,10.8578,461400.0],["2000-02-09",10.8374,10.8374,10.593,10.6134,307500.0],["2000-02-10",10.6133,10.6133,10.2467,10.3078,399000.0],["2000-02-11",10.3078,10.4096,10.2059,10.3689,339400.0],["2000-02-14",10.3689,10.5319,10.3282,10.3485,317600.0],["2000-02-15",10.3485,10.3689,10.2059,10.2059,234600.0],["2000-02-16",10.1448,10.2059,10.0022,10.0022,367900.0],["2000-02-17",10.0226,10.0226,9.88,9.9207,287100.0],["2000-02-18",9.8189,9.8393,9.717,9.7578,510500.0],["2000-02-22",9.7781,9.9615,9.7578,9.9207,410600.0],["2000-02-23",9.9004,9.9004,9.6559,9.7781,356400.0],["2000-02-24",9.6967,9.717,9.2485,9.4318,653000.0],["2000-02-25",9.4115,9.4115,9.1263,9.1874,798200.0],["2000-02-28",9.2485,9.4929,9.167,9.3707,335700.0],["2000-02-29",9.3707,9.3707,9.1466,9.167,365600.0],["2000-03-01",9.167,9.1874,8.9633,8.9837,324200.0],["2000-03-02",8.9837,9.0651,8.9837,8.9837,455900.0],["2000-03-03",8.9837,9.0651,8.8207,8.9022,595000.0],["2000-03-06",8.9022,8.9022,8.454,8.5355,386100.0],["2000-03-07",8.6985,9.1059,8.6577,8.8003,828200.0],["2000-03-08",8.7188,8.7799,8.6781,8.7188,442100.0],["2000-03-09",8.7392,8.8003,8.5966,8.6781,430200.0],["2000-03-10",8.6985,8.7188,8.4744,8.4948,687100.0],["2000-03-13",8.6781,9.2485,8.5151,8.6374,555600.0],["2000-03-14",8.6374,8.7799,8.5355,8.7596,458400.0],["2000-03-15",8.8411,9.4929,8.8003,9.3707,744900.0],["2000-03-16",9.4522,10.1448,9.4115,10.0837,908000.0],["2000-03-17",10.0837,10.1041,9.9004,9.9004,813300.0],["2000-03-20",9.9207,9.9207,9.7374,9.7985,293400.0],["2000-03-21",9.8393,9.9004,9.6559,9.717,591800.0],["2000-03-22",9.7578,9.7578,9.2892,9.5133,375900.0],["2000-03-23",9.5133,9.7781,9.5133,9.6152,340500.0],["2000-03-24",9.5337,9.7985,9.4929,9.7578,257800.0],["2000-03-27",9.7578,9.9207,9.717,9.7781,420500.0],["2000-03-28",9.8189,9.88,9.5541,9.5541,240800.0],["2000-03-29",9.5948,9.8596,9.5744,9.7374,357400.0],["2000-03-30",9.7578,9.88,9.7374,9.7578,491600.0],["2000-03-31",9.6763,9.717,9.5337,9.717,315800.0],["2000-04-03",9.717,9.8393,9.6152,9.717,441000.0],["2000-04-04",9.7781,10.1244,9.6967,10.043,561800.0],["2000-04-05",10.1041,10.5319,10.0633,10.3078,527000.0],["2000-04-06",10.3078,10.3689,9.8596,9.9615,350200.0],["2000-04-07",9.9615,10.043,9.8596,9.9411,450900.0],["2000-04-10",9.9615,10.2059,9.9411,10.1041,457300.0],["2000-04-11",10.1448,10.3893,10.1041,10.3078,523200.0],["2000-04-12",10.4708,10.7559,10.43,10.6541,737500.0],["2000-04-13",10.6541,11.0615,10.6337,11.0411,559900.0],["2000-04-14",11.0411,11.2041,10.7559,10.8374,898000.0],["2000-04-17",10.8374,11.0615,10.5319,11.0208,734000.0],["2000-04-18",10.98,11.0819,10.8578,11.0411,863500.0],["2000-04-19",10.8985,11.0208,10.7152,10.98,338400.0],["2000-04-20",10.9189,11.0208,10.8985,11.0208,261300.0],["2000-04-24",11.0208,11.4486,11.0208,11.4078,421500.0],["2000-04-25",11.4078,11.8153,11.3467,11.7745,368000.0],["2000-04-26",11.7745,12.3245,11.7745,12.3042,715100.0],["2000-04-27",12.3042,12.5486,12.2634,12.4264,1064900.0],["2000-04-28",12.3653,12.3856,11.8967,11.9375,537900.0],["2000-05-01",12.1819,12.1819,11.8967,11.8967,396100.0],["2000-05-02",11.8356,11.9578,11.4893,11.5912,521000.0],["2000-05-03",11.4282,11.4689,11.143,11.2856,747700.0],["2000-05-04",11.3467,11.693,11.0819,11.5301,585700.0],["2000-05-05",11.53,11.5504,11.1634,11.2856,1953200.0],["2000-05-08",11.2773,11.8785,11.2773,11.6712,506500.0],["2000-05-09",11.6712,11.6919,11.5883,11.6505,327200.0],["2000-05-10",11.609,12.0029,11.609,12.0029,773600.0],["2000-05-11",11.9614,12.0651,11.8785,12.0443,450400.0],["2000-05-12",12.0858,12.0858,11.8163,11.9614,385200.0],["2000-05-15",11.9821,12.2102,11.8785,12.1272,368400.0],["2000-05-16",12.0443,12.0443,11.6505,12.0236,279800.0],["2000-05-17",11.8578,11.8578,11.5675,11.6297,386300.0],["2000-05-18",11.6297,12.0651,11.6297,11.9199,334800.0],["2000-05-19",11.8163,12.0029,11.7748,11.9614,373900.0],["2000-05-22",11.9614,12.3553,11.9614,12.1272,250200.0],["2000-05-23",12.2102,12.2102,11.6919,11.7748,812900.0],["2000-05-24",11.9199,12.2102,11.8163,11.8578,544500.0],["2000-05-25",11.8578,11.8785,11.609,11.7334,511900.0],["2000-05-26",11.7748,11.8992,11.7334,11.8163,382500.0],["2000-05-30",11.8785,11.8785,11.5053,11.6919,247500.0],["2000-05-31",11.6919,11.8578,11.6919,11.7956,322100.0],["2000-06-01",11.8578,11.8578,11.5261,11.7956,379000.0],["2000-06-02",11.7956,11.7956,11.4639,11.4846,774800.0],["2000-06-05",11.4846,11.5053,11.1115,11.1115,410100.0],["2000-06-06",11.3188,11.4224,11.2359,11.3395,812900.0],["2000-06-07",11.3602,11.4846,11.3602,11.4017,342400.0],["2000-06-08",11.4639,11.4639,11.1322,11.298,378300.0],["2000-06-09",11.4017,11.5675,11.3602,11.4846,366800.0],["2000-06-12",11.6919,11.8163,11.609,11.7334,471700.0],["2000-06-13",11.6919,11.9199,11.6712,11.7334,363500.0],["2000-06-14",11.6919,11.7126,11.3395,11.3602,350800.0],["2000-06-15",11.3188,11.6712,11.3188,11.609,570700.0],["2000-06-16",11.3188,11.6297,11.3188,11.5675,839400.0],["2000-06-19",11.5468,11.5468,11.1529,11.2566,610700.0],["2000-06-20",11.2773,11.2773,10.9249,11.1115,843800.0],["2000-06-21",11.0907,11.2151,11.0078,11.0493,520600.0],["2000-06-22",11.0285,11.0285,10.6139,10.842,1299600.0],["2000-06-23",10.8005,10.9249,10.6139,10.6761,1041400.0],["2000-06-26",10.6761,10.7798,10.531,10.7591,942800.0],["2000-06-27",10.6347,10.6761,10.2615,10.2822,1118200.0],["2000-06-28",10.1164,10.5725,9.9506,10.5206,1389800.0],["2000-06-29",10.3859,10.6347,10.1993,10.1993,568300.0],["2000-06-30",10.1786,10.531,9.764,9.8262,1542200.0],["2000-07-03",9.9506,10.1993,9.9298,10.1993,446300.0],["2000-07-05",9.992,10.4688,9.992,10.1579,594400.0],["2000-07-06",10.1993,10.3444,10.1164,10.1993,676900.0],["2000-07-07",10.2201,10.3859,10.2201,10.3237,500800.0],["2000-07-10",10.3444,10.6969,10.3444,10.6554,690500.0],["2000-07-11",10.6347,10.8834,10.5725,10.8834,1019100.0],["2000-07-12",10.9664,10.9664,10.759,10.8627,1238000.0],["2000-07-13",10.7798,10.9664,10.7383,10.9249,705800.0],["2000-07-14",10.9456,11.0493,10.6347,10.7176,894300.0],["2000-07-17",10.6347,10.9871,10.6347,10.9664,681800.0],["2000-07-18",10.9871,11.1115,10.9042,11.0285,503000.0],["2000-07-19",11.0285,11.1737,10.9871,11.1115,550700.0],["2000-07-20",11.1115,11.2773,11.0285,11.2151,880900.0],["2000-07-21",11.2151,11.2773,11.0078,11.0078,307800.0],["2000-07-24",11.0285,11.2151,10.8834,11.1944,674000.0],["2000-07-25",11.1944,11.4432,11.0493,11.1737,456500.0],["2000-07-26",11.0907,11.1322,10.7798,10.8264,876100.0],["2000-07-27",10.9249,11.1944,10.9042,10.9871,710600.0],["2000-07-28",11.0078,11.2773,10.842,10.9664,767600.0],["2000-07-31",10.8627,11.1115,10.842,10.8834,943400.0],["2000-08-01",10.8834,11.3395,10.8834,11.3188,967100.0],["2000-08-02",11.4017,11.5261,11.3395,11.4431,756500.0],["2000-08-03",11.5261,11.7126,11.4017,11.4483,740800.0],["2000-08-04",11.4224,11.5883,11.1529,11.5675,799700.0],["2000-08-07",11.5468,11.6349,11.4017,11.6297,2937000.0],["2000-08-08",11.9798,12.0853,11.6846,11.9377,841800.0],["2000-08-09",11.8533,11.8744,11.7056,11.8269,987300.0],["2000-08-10",11.8322,11.8533,11.7057,11.8375,309300.0],["2000-08-11",11.8533,11.9377,11.79,11.9218,771500.0],["2000-08-14",11.9166,11.9798,11.7478,11.8111,351500.0],["2000-08-15",11.8111,12.0642,11.8111,11.9166,627700.0],["2000-08-16",11.9377,12.022,11.8744,11.9429,250100.0],["2000-08-17",12.1064,12.1697,12.022,12.1275,762700.0],["2000-08-18",12.1275,12.2118,12.0642,12.1275,550700.0],["2000-08-21",12.0642,12.0853,11.9377,12.0431,765100.0],["2000-08-22",12.0431,12.1275,11.9798,12.0853,359600.0],["2000-08-23",12.022,12.1275,11.9587,12.1064,617100.0],["2000-08-24",12.1064,12.1064,11.8533,11.8744,290300.0],["2000-08-25",11.8744,11.9798,11.8322,11.8533,550300.0],["2000-08-28",11.8111,11.9798,11.79,11.8533,557900.0],["2000-08-29",11.79,11.8111,11.6424,11.6424,499000.0],["2000-08-30",11.6213,11.8111,11.5791,11.6846,499100.0],["2000-08-31",11.7478,11.9587,11.7267,11.8586,820900.0],["2000-09-01",11.9377,12.0009,11.8744,11.8797,479300.0],["2000-09-05",11.8955,12.3384,11.8955,12.2329,1273000.0],["2000-09-06",12.4438,12.7813,12.4228,12.6548,1504500.0],["2000-09-07",12.8235,12.8235,12.5704,12.718,776800.0],["2000-09-08",12.8024,13.1293,12.7391,13.1293,884100.0],["2000-09-11",13.1188,13.4984,13.1188,13.2717,1166700.0],["2000-09-12",13.2875,13.3297,12.8446,13.0555,962800.0],["2000-09-13",12.9711,13.0766,12.6969,12.7391,1184500.0],["2000-09-14",12.7391,12.7391,12.3384,12.5704,915400.0],["2000-09-15",12.6126,12.95,12.5915,12.9184,1508900.0],["2000-09-18",12.8235,12.8446,12.6126,12.7128,757800.0],["2000-09-19",12.95,12.9711,12.2751,12.2751,1440200.0],["2000-09-20",12.2751,12.3384,11.9377,12.022,881300.0],["2000-09-21",12.022,12.2329,11.8111,11.8744,772000.0],["2000-09-22",11.8744,12.2329,11.8533,11.9798,615700.0],["2000-09-25",12.0853,12.1486,11.8744,11.9798,788600.0],["2000-09-26",11.9798,12.3384,11.9798,12.2962,1205400.0],["2000-09-27",12.1908,12.4649,12.0431,12.4491,675200.0],["2000-09-28",12.6126,13.4351,12.5282,13.3086,2671200.0],["2000-09-29",13.1609,13.4562,13.1609,13.2084,1188100.0],["2000-10-02",13.2031,13.2453,12.8446,13.182,935000.0],["2000-10-03",13.0977,13.4773,12.9922,13.0133,971800.0],["2000-10-04",13.0133,13.1188,12.3595,12.8235,1650100.0],["2000-10-05",12.8024,13.0344,12.2751,12.3173,1062200.0],["2000-10-06",12.4438,12.5915,12.3173,12.3806,682000.0],["2000-10-09",12.4228,12.5704,12.2118,12.3173,425500.0],["2000-10-10",12.3173,12.8024,12.3173,12.5704,961300.0],["2000-10-11",12.5704,12.8024,12.5071,12.8024,1331900.0],["2000-10-12",12.718,13.1399,12.6126,12.8657,1088300.0],["2000-10-13",12.8868,13.0977,12.8868,13.0977,879000.0],["2000-10-16",13.0133,13.414,13.0133,13.2664,1074700.0],["2000-10-17",13.2664,13.414,13.1609,13.2242,519400.0],["2000-10-18",13.1609,13.2875,12.7391,12.9078,798400.0],["2000-10-19",12.6969,12.9711,12.5704,12.8024,498600.0],["2000-10-20",12.6969,12.9289,12.6126,12.718,670100.0],["2000-10-23",12.8235,13.161,12.7813,12.8868,702300.0],["2000-10-24",13.1188,13.161,12.6969,12.8868,660800.0],["2000-10-25",12.95,13.1609,12.7391,12.9711,759700.0],["2000-10-26",12.8868,13.0133,12.7391,12.95,965400.0],["2000-10-27",12.8868,13.4773,12.8235,13.4773,1470300.0],["2000-10-30",13.4773,14.2999,13.4351,14.1101,1789400.0],["2000-10-31",14.0257,14.089,13.7937,14.0046,698400.0],["2000-11-01",13.9624,14.2788,13.8991,14.2788,966200.0],["2000-11-02",14.2788,14.2788,14.0468,14.1101,697800.0],["2000-11-03",14.0046,14.089,13.8781,13.9624,417800.0],["2000-11-06",13.8781,14.1522,13.857,13.9624,879800.0],["2000-11-07",13.9202,14.0046,13.6039,13.8148,2659400.0],["2000-11-08",13.8062,13.9989,13.7848,13.9132,2234700.0],["2000-11-09",13.9132,14.1273,13.8918,14.1273,876800.0],["2000-11-10",14.1273,14.4484,14.0631,14.3841,1197500.0],["2000-11-13",14.3841,14.8122,14.2557,14.3627,1300600.0],["2000-11-14",14.1487,14.2129,13.9133,13.9775,715600.0],["2000-11-15",14.0631,14.2557,13.9775,14.1915,1010100.0],["2000-11-16",14.1487,14.534,14.1487,14.4698,836500.0],["2000-11-17",14.4698,14.748,14.3842,14.7266,626000.0],["2000-11-20",14.8122,15.0263,14.7266,14.7908,844600.0],["2000-11-21",14.6838,15.0263,14.5982,15.0049,1340300.0],["2000-11-22",14.9193,15.1547,14.8551,14.9407,1052100.0],["2000-11-24",14.8551,14.8551,14.6838,14.6838,261100.0],["2000-11-27",14.7052,14.8122,14.5554,14.7694,1075600.0],["2000-11-28",14.7694,15.1333,14.6838,15.0477,2044700.0],["2000-11-29",15.0691,15.6042,15.0691,15.6042,1042400.0],["2000-11-30",15.6899,15.8397,15.6256,15.7541,2038300.0],["2000-12-01",15.647,15.7113,15.4116,15.5828,1646300.0],["2000-12-04",15.4544,16.0109,15.4544,15.8825,1632100.0],["2000-12-05",15.8825,15.9039,15.6256,15.8825,1944300.0],["2000-12-06",15.8825,16.0751,15.5186,15.6042,2245100.0],["2000-12-07",15.647,15.7327,15.3474,15.433,1465600.0],["2000-12-08",15.4116,15.54,15.0263,15.4758,1099400.0],["2000-12-11",15.5186,15.5186,15.0905,15.326,1039500.0],["2000-12-12",15.326,15.54,15.3046,15.4972,960700.0],["2000-12-13",15.5186,15.7113,15.433,15.5186,1110400.0],["2000-12-14",15.4758,15.5614,15.0049,15.0477,1427400.0],["2000-12-15",14.748,15.1761,14.748,14.9835,1640500.0],["2000-12-18",14.9835,15.1547,14.9835,15.0477,758600.0],["2000-12-19",15.1333,15.326,15.0691,15.3046,1041200.0],["2000-12-20",15.326,16.1822,15.2404,16.0109,2197200.0],["2000-12-21",16.0109,16.0109,15.6899,15.8825,781800.0],["2000-12-22",15.7327,16.0323,15.54,15.9681,456000.0],["2000-12-26",16.2678,16.7601,16.1394,16.439,682000.0],["2000-12-27",16.4604,16.6959,16.332,16.4176,540200.0],["2000-12-28",16.2678,16.3534,16.0109,16.118,555700.0],["2000-12-29",16.0751,16.1822,15.8825,15.9253,813400.0],["2001-01-02",15.7969,15.7969,15.4972,15.6042,1197100.0],["2001-01-03",15.6042,15.9681,14.8979,14.9835,1463900.0],["2001-01-04",14.7266,14.748,13.8704,14.2343,1898000.0],["2001-01-05",14.2129,14.534,13.9561,13.9775,1489500.0],["2001-01-08",13.9775,14.2343,13.8062,14.2129,1262200.0],["2001-01-09",14.2129,14.4698,14.0845,14.4698,857200.0],["2001-01-10",14.427,14.641,14.1701,14.2557,1391700.0],["2001-01-11",14.2985,14.2985,13.4423,13.635,1553500.0],["2001-01-12",13.5708,13.8704,13.4637,13.8704,1502100.0],["2001-01-16",13.9132,13.956,13.5065,13.9346,2228300.0],["2001-01-17",13.9346,14.1915,13.742,13.9346,1274800.0],["2001-01-18",13.849,14.1487,13.849,14.1059,1283700.0],["2001-01-19",13.9989,14.4056,13.7206,14.1273,1274700.0],["2001-01-22",14.2343,14.5554,14.1059,14.2557,713600.0],["2001-01-23",14.4698,14.6624,14.4056,14.427,472800.0],["2001-01-24",14.4698,14.8765,14.4698,14.7694,813800.0],["2001-01-25",15.1119,15.1333,14.8979,14.9193,823500.0],["2001-01-26",14.9621,15.0905,14.6838,14.8551,1162900.0],["2001-01-29",14.8499,15.326,14.8499,15.0212,565000.0],["2001-01-30",15.0486,15.1273,14.8808,15.0451,747400.0],["2001-01-31",15.0451,15.0451,14.7266,14.8123,1368800.0],["2001-02-01",14.8122,14.8773,14.6273,14.7335,1069100.0],["2001-02-02",14.7438,15.0006,14.7369,14.8294,474500.0],["2001-02-05",14.8979,15.1342,14.8979,15.0691,591500.0],["2001-02-06",15.0691,15.2746,15.0657,15.2438,2436100.0],["2001-02-07",15.5354,15.6465,15.3444,15.4035,774800.0],["2001-02-08",15.466,15.7194,15.4139,15.6916,718800.0],["2001-02-09",15.8305,16.077,15.7437,16.011,1059500.0],["2001-02-12",16.0561,16.1325,15.6222,15.8027,785700.0],["2001-02-13",15.8027,16.0388,15.5562,15.7923,691500.0],["2001-02-14",15.7923,16.2401,15.5875,15.7333,677900.0],["2001-02-15",15.709,15.7749,15.5701,15.7471,551200.0],["2001-02-16",15.8999,16.1429,15.8999,16.0665,904800.0],["2001-02-20",15.9693,16.3686,15.9624,16.3061,637100.0],["2001-02-21",16.3061,16.6463,16.2575,16.2991,684200.0],["2001-02-22",16.4033,16.6394,16.3339,16.4866,828300.0],["2001-02-23",16.5248,16.6359,15.9797,16.3859,962600.0],["2001-02-26",16.3894,16.6984,16.2644,16.4137,885000.0],["2001-02-27",16.3165,16.5595,16.3165,16.4831,652300.0],["2001-02-28",16.6637,16.6845,16.3339,16.504,776900.0],["2001-03-01",16.5248,16.6602,16.4206,16.5074,651200.0],["2001-03-02",16.5074,16.6463,16.1846,16.3755,1346900.0],["2001-03-05",16.3755,16.438,16.2748,16.3408,628200.0],["2001-03-06",16.5769,16.5769,16.2332,16.379,767900.0],["2001-03-07",16.2123,16.4866,16.1811,16.3998,939600.0],["2001-03-08",16.0041,16.3651,16.0041,16.2436,1212400.0],["2001-03-09",16.2436,16.2644,16.0006,16.1915,1105900.0],["2001-03-12",16.1603,16.3686,16.1186,16.129,904800.0],["2001-03-13",16.0561,16.0735,15.8617,15.8721,723000.0],["2001-03-14",15.709,15.7367,15.4139,15.4764,742000.0],["2001-03-15",15.4972,15.709,15.4833,15.6673,702200.0],["2001-03-16",15.6257,15.761,15.4312,15.518,956500.0],["2001-03-19",15.518,15.5701,15.2577,15.334,598200.0],["2001-03-20",15.4486,15.702,15.3028,15.5007,995300.0],["2001-03-21",15.3271,15.6118,15.1917,15.2438,1664900.0],["2001-03-22",15.2438,15.3097,14.3898,14.5807,1141600.0],["2001-03-23",14.6848,14.9313,14.6154,14.8411,1083300.0],["2001-03-26",15.1709,15.4139,15.1014,15.3549,688800.0],["2001-03-27",15.3618,15.6881,15.3618,15.5632,861700.0],["2001-03-28",15.5632,15.7784,15.3792,15.6708,842300.0],["2001-03-29",15.6708,15.8825,15.3271,15.8825,906700.0],["2001-03-30",15.9693,16.3269,15.9693,16.3165,1033700.0],["2001-04-02",16.3165,16.5734,16.2991,16.5283,896200.0],["2001-04-03",16.4415,16.8025,16.2714,16.6706,1578100.0],["2001-04-04",16.5074,16.7331,16.4206,16.5283,1192300.0],["2001-04-05",16.497,16.5213,16.2818,16.504,923300.0],["2001-04-06",16.6116,16.6428,15.9693,16.4345,1478500.0],["2001-04-09",16.4727,17.0108,16.4727,16.8754,1212800.0],["2001-04-10",16.8789,17.1844,16.8199,16.8685,1277600.0],["2001-04-11",16.6984,16.8893,16.6081,16.7366,856000.0],["2001-04-12",16.6637,16.8372,16.4831,16.6602,856400.0],["2001-04-16",16.7331,16.9136,16.6185,16.8893,758000.0],["2001-04-17",16.8719,17.2851,16.8025,17.2538,658400.0],["2001-04-18",17.3406,17.3545,17.0108,17.3441,1929200.0],["2001-04-19",17.1879,17.3476,16.9761,17.0143,824300.0],["2001-04-20",17.0143,17.2365,16.7053,16.99,699100.0],["2001-04-23",17.1497,17.3233,16.9587,17.2712,655900.0],["2001-04-24",17.351,17.4378,16.8372,17.167,1076500.0],["2001-04-25",17.1636,17.2191,16.9761,17.115,752700.0],["2001-04-26",17.167,17.4968,17.115,17.1566,723300.0],["2001-04-27",17.2365,17.358,16.9587,17.358,590700.0],["2001-04-30",17.3406,17.3545,17.0455,17.1288,726100.0],["2001-05-01",17.115,17.2365,17.0976,17.1601,659000.0],["2001-05-02",17.0108,17.0629,16.6567,16.6637,958500.0],["2001-05-03",16.6637,16.7331,16.3512,16.4727,1082100.0],["2001-05-04",16.3859,16.8546,16.3859,16.8511,971500.0],["2001-05-07",16.6984,16.8858,16.6984,16.8025,1054100.0],["2001-05-08",16.908,16.908,16.6127,16.6408,1429400.0],["2001-05-09",16.6408,16.7849,16.5424,16.6549,850400.0],["2001-05-10",16.8728,16.8728,16.574,16.7498,784800.0],["2001-05-11",17.0134,17.0134,16.806,16.9361,593700.0],["2001-05-14",17.0486,17.1751,17.0099,17.0908,697500.0],["2001-05-15",17.1365,17.1365,16.8763,16.9466,446300.0],["2001-05-16",17.0837,17.3685,16.7849,17.3685,929000.0],["2001-05-17",17.3298,17.3474,17.147,17.2911,943400.0],["2001-05-18",17.2771,17.488,17.2349,17.488,1109100.0],["2001-05-21",17.5723,17.6989,17.3755,17.6848,887300.0],["2001-05-22",17.7376,17.8571,17.5759,17.5759,858900.0],["2001-05-23",17.6954,17.9625,17.611,17.8992,949700.0],["2001-05-24",17.9098,17.9977,17.7868,17.966,794800.0],["2001-05-25",17.8219,17.9028,17.6813,17.72,929700.0],["2001-05-29",17.6813,17.6813,17.4036,17.5407,720700.0],["2001-05-30",17.5688,17.7973,17.4423,17.5056,810700.0],["2001-05-31",17.5056,17.7165,17.488,17.6462,953200.0],["2001-06-01",17.7165,17.7165,17.2243,17.2243,1043800.0],["2001-06-04",17.3298,17.4704,17.154,17.2665,648200.0],["2001-06-05",17.3474,17.379,17.1154,17.263,1056000.0],["2001-06-06",17.2665,17.2806,16.8025,16.8377,961600.0],["2001-06-07",16.9256,16.9783,16.683,16.7674,1105100.0],["2001-06-08",16.6971,17.0486,16.6971,16.9677,546300.0],["2001-06-11",17.1013,17.2349,17.0205,17.0978,1066600.0],["2001-06-12",17.0134,17.1892,16.8798,17.0451,698600.0],["2001-06-13",17.0486,17.1365,16.5846,16.5951,847100.0],["2001-06-14",16.5951,16.5951,16.0925,16.1241,863500.0],["2001-06-15",16.2577,16.6549,16.1803,16.4756,1451800.0],["2001-06-18",16.6971,16.8201,16.4721,16.4862,540900.0],["2001-06-19",16.5565,16.6795,16.4686,16.6549,555200.0],["2001-06-20",16.6795,16.8904,16.2752,16.5248,745500.0],["2001-06-21",16.5283,16.574,15.8886,15.9975,1161800.0],["2001-06-22",16.0468,16.2577,15.9237,16.1733,642200.0],["2001-06-25",16.2155,16.3455,15.994,16.0292,553300.0],["2001-06-26",15.9589,16.2752,15.8534,16.1663,761600.0],["2001-06-27",16.1522,16.3772,16.1241,16.2788,1555500.0],["2001-06-28",16.451,16.5916,16.2049,16.2331,601700.0],["2001-06-29",16.2752,16.2928,16.103,16.2295,1042200.0],["2001-07-02",16.2295,16.5565,16.1874,16.4932,1198500.0],["2001-07-03",16.5143,16.5143,16.2577,16.3702,430400.0],["2001-07-05",16.4334,16.5178,16.3104,16.5143,920900.0],["2001-07-06",16.5565,16.6619,16.4686,16.5529,573100.0],["2001-07-09",16.6795,16.9607,16.5565,16.9607,814100.0],["2001-07-10",16.8904,17.0662,16.8763,17.0099,710100.0],["2001-07-11",17.0486,17.0837,16.7252,16.7885,862900.0],["2001-07-12",16.7498,16.7498,16.4791,16.6514,528800.0],["2001-07-13",16.6619,16.792,16.5072,16.6443,562900.0],["2001-07-16",16.6584,16.9958,16.5916,16.8271,766400.0],["2001-07-17",16.8271,16.8728,16.5986,16.7006,585300.0],["2001-07-18",16.6971,16.915,16.5213,16.6689,449300.0],["2001-07-19",16.8728,16.8728,16.574,16.7006,693300.0],["2001-07-20",16.8552,16.8552,16.1522,16.2752,703600.0],["2001-07-23",16.328,16.335,15.2207,15.2594,1473800.0],["2001-07-24",15.2558,15.2558,14.6231,14.7989,1535600.0],["2001-07-25",14.7954,15.0801,14.588,14.9676,3295000.0],["2001-07-26",15.1082,15.2734,14.9606,15.1996,2313500.0],["2001-07-27",15.3789,15.5371,14.9711,15.5371,1055000.0],["2001-07-30",15.5371,15.7796,15.1785,15.7128,1095000.0],["2001-07-31",15.6425,15.8851,15.4175,15.8183,1611700.0],["2001-08-01",15.8183,15.9061,15.5933,15.8323,574900.0],["2001-08-02",16.0643,16.212,15.8394,16.1522,708100.0],["2001-08-03",16.1522,16.3069,15.8886,16.2752,588100.0],["2001-08-06",16.0573,16.0573,15.7023,15.7866,751500.0],["2001-08-07",15.7831,16.0819,15.7304,16.0116,3661400.0],["2001-08-08",16.008,16.0472,15.716,15.7623,1236700.0],["2001-08-09",15.7979,16.065,15.691,15.9902,456500.0],["2001-08-10",15.9226,16.147,15.8157,16.1149,453400.0],["2001-08-13",16.0294,16.1363,15.8941,15.9083,329100.0],["2001-08-14",15.9368,16.0472,15.7979,15.9047,538900.0],["2001-08-15",15.8157,15.951,15.602,15.7338,482300.0],["2001-08-16",15.691,16.2075,15.6376,16.1363,620000.0],["2001-08-17",16.065,16.1719,15.9225,16.033,485700.0],["2001-08-20",16.033,16.1683,16.033,16.1612,251400.0],["2001-08-21",15.976,16.3144,15.976,16.0365,457300.0],["2001-08-22",16.0828,16.1292,15.9368,15.9439,981800.0],["2001-08-23",15.9795,16.2111,15.9475,16.1541,580900.0],["2001-08-24",16.1541,16.3322,16.0508,16.1861,393300.0],["2001-08-27",16.1897,16.3714,16.1861,16.3358,486000.0],["2001-08-28",16.4212,16.6599,16.3714,16.5566,1110400.0],["2001-08-29",16.5744,16.6065,16.4177,16.5673,1074700.0],["2001-08-30",16.5637,16.7062,16.3322,16.3429,687500.0],["2001-08-31",16.3464,16.4676,16.293,16.3037,761300.0],["2001-09-04",16.3322,16.6528,16.3037,16.5637,642100.0],["2001-09-05",16.5637,16.6492,16.5032,16.5922,1148200.0],["2001-09-06",16.5637,16.7917,16.5459,16.724,791900.0],["2001-09-07",16.6706,16.8131,16.6172,16.781,748800.0],["2001-09-10",16.8131,16.8131,16.5103,16.6243,810800.0],["2001-09-17",17.2761,17.2761,16.3856,16.407,875200.0],["2001-09-18",16.407,16.9556,16.2253,16.9199,895000.0],["2001-09-19",17.0624,17.4186,16.4034,16.6528,996500.0],["2001-09-20",16.4034,16.8843,16.3927,16.7561,815400.0],["2001-09-21",16.692,16.9199,16.1185,16.2431,1497500.0],["2001-09-24",16.261,16.2966,15.9047,15.976,887000.0],["2001-09-25",16.2075,16.2075,15.6198,15.7587,1106400.0],["2001-09-26",15.5842,15.7338,15.1353,15.7088,910300.0],["2001-09-27",15.6554,15.6661,15.317,15.6198,1084000.0],["2001-09-28",15.6198,15.6198,15.2458,15.3989,1777900.0],["2001-10-01",15.3526,15.6411,15.2101,15.6162,1496100.0],["2001-10-02",15.6554,16.1042,15.6233,16.0686,849300.0],["2001-10-03",16.1185,16.3322,16.065,16.3001,795600.0],["2001-10-04",16.4212,16.5637,16.0294,16.4747,657300.0],["2001-10-05",16.4747,16.724,16.3678,16.6528,846900.0],["2001-10-08",16.4747,16.4996,16.293,16.3393,1077700.0],["2001-10-09",16.35,16.35,15.9047,15.976,1209200.0],["2001-10-10",15.8869,15.8869,15.6732,15.8086,891100.0],["2001-10-11",15.7266,15.8834,15.6376,15.6946,897900.0],["2001-10-12",15.6732,15.7801,15.4951,15.7017,922500.0],["2001-10-15",15.7266,15.7445,15.5485,15.659,526700.0],["2001-10-16",15.691,15.8869,15.6732,15.8335,469700.0],["2001-10-17",15.8549,16.0294,15.7979,15.8442,481900.0],["2001-10-18",15.9154,15.9154,15.3882,15.4061,559500.0],["2001-10-19",15.4096,15.7943,15.317,15.7409,706500.0],["2001-10-22",15.7266,15.7444,15.3882,15.5984,504400.0],["2001-10-23",15.5272,15.5307,15.203,15.3669,1051100.0],["2001-10-24",15.3811,15.5165,15.0213,15.171,1415200.0],["2001-10-25",15.0534,15.5663,15.0498,15.4702,958000.0],["2001-10-26",15.4524,15.4559,15.0498,15.2564,1160700.0],["2001-10-29",15.317,15.317,15.1068,15.2636,953500.0],["2001-10-30",15.2992,15.2992,14.9074,15.0463,1192500.0],["2001-10-31",15.0676,15.114,14.8967,14.9252,956000.0],["2001-11-01",15.032,15.1389,14.8183,15.1318,1212000.0],["2001-11-02",15.0677,15.0783,14.8005,15.0641,898300.0],["2001-11-05",15.1389,15.5877,15.1318,15.5877,1095300.0],["2001-11-06",15.6732,15.7551,15.4417,15.691,3243300.0],["2001-11-07",15.9077,15.9077,15.7091,15.7994,4612700.0],["2001-11-08",15.7994,16.1388,15.7452,16.0521,875700.0],["2001-11-09",15.998,16.193,15.8427,16.0846,659900.0],["2001-11-12",16.0341,16.0485,15.7993,15.9438,664600.0],["2001-11-13",16.1424,16.1424,15.8427,16.063,779500.0],["2001-11-14",16.0521,16.0521,15.691,15.7127,956300.0],["2001-11-15",15.7921,15.8282,15.1746,15.5105,1456800.0],["2001-11-16",15.5285,15.5574,15.4418,15.5285,1265600.0],["2001-11-19",15.4743,15.5068,15.0771,15.1529,1069500.0],["2001-11-20",15.1421,15.4852,15.1421,15.4491,1033900.0],["2001-11-21",15.3949,15.3949,15.041,15.2143,743200.0],["2001-11-23",15.1674,15.3227,15.0988,15.3082,249400.0],["2001-11-26",15.3479,15.3479,15.1746,15.2432,666200.0],["2001-11-27",15.366,15.431,15.1204,15.3371,970600.0],["2001-11-28",15.3371,15.3371,14.5896,14.604,2080600.0],["2001-11-29",14.6618,14.734,14.3368,14.6546,2831500.0],["2001-11-30",14.8965,15.0952,14.7557,14.8965,1741000.0],["2001-12-03",14.9507,15.1277,14.8135,14.9868,1313800.0],["2001-12-04",14.9507,15.2143,14.8243,15.171,754200.0],["2001-12-05",15.3841,15.4527,15.2829,15.3227,1727200.0],["2001-12-06",15.2866,15.2866,15.0229,15.0229,812200.0],["2001-12-07",15.1674,15.8896,15.1313,15.478,1046500.0],["2001-12-10",15.478,15.478,15.1854,15.2216,925200.0],["2001-12-11",15.2396,15.2829,14.9651,15.0626,1093600.0],["2001-12-12",15.059,15.059,14.6979,15.0049,1890200.0],["2001-12-13",15.041,15.2974,14.9688,15.1096,1074400.0],["2001-12-14",14.8965,15.1674,14.8063,14.9868,765600.0],["2001-12-17",14.9904,15.1168,14.8424,15.0013,863100.0],["2001-12-18",14.9976,15.2252,14.8496,15.2252,1046100.0],["2001-12-19",14.8604,15.6982,14.7882,15.6802,2016500.0],["2001-12-20",15.5646,15.608,15.1674,15.3768,2643300.0],["2001-12-21",15.384,15.4129,15.0951,15.2649,1789100.0],["2001-12-24",15.3118,15.5682,15.3082,15.5285,423800.0],["2001-12-26",15.5285,15.6874,15.5285,15.5646,749700.0],["2001-12-27",15.5321,15.6405,15.5105,15.6043,906100.0],["2001-12-28",15.673,15.6982,15.4599,15.6296,676800.0],["2001-12-31",15.6513,15.8391,15.6043,15.7199,1040500.0],["2002-01-02",15.6369,15.8788,15.348,15.8716,789300.0],["2002-01-03",15.8355,15.868,15.6224,15.7596,846900.0],["2002-01-04",15.7596,15.7596,15.4996,15.626,820000.0],["2002-01-07",15.8716,15.8716,15.5466,15.8716,1027200.0],["2002-01-08",15.8716,15.9474,15.673,15.8355,1131000.0],["2002-01-09",15.821,15.9727,15.7596,15.8427,807100.0],["2002-01-10",15.8282,16.0341,15.7632,15.9835,938100.0],["2002-01-11",15.9835,16.016,15.8355,15.8427,1065900.0],["2002-01-14",15.8896,16.0702,15.8644,16.0666,722900.0],["2002-01-15",16.0991,16.1099,15.8969,16.0919,1101700.0],["2002-01-16",16.0955,16.1063,15.9655,16.016,707000.0],["2002-01-17",15.998,15.998,15.5466,15.6838,1428000.0],["2002-01-18",15.6116,15.7091,15.4779,15.5285,917800.0],["2002-01-22",15.4563,15.4563,15.1818,15.2071,1422100.0],["2002-01-23",15.1674,15.1746,15.0229,15.1529,1205700.0],["2002-01-24",15.2035,15.2215,14.911,14.976,1024400.0],["2002-01-25",14.976,15.0193,14.8604,15.0049,1226200.0],["2002-01-28",15.059,15.1493,14.9327,15.1277,679600.0],["2002-01-29",15.3118,15.3118,14.8315,14.8568,1067100.0],["2002-01-30",14.8785,14.9182,14.5571,14.8857,1292100.0],["2002-01-31",14.9507,15.1313,14.8063,15.0735,946800.0],["2002-02-01",15.0952,15.2324,14.976,15.0988,1196200.0],["2002-02-04",15.1674,15.1674,14.9724,15.0193,956800.0],["2002-02-05",15.0229,15.0879,14.9074,14.9507,2607800.0],["2002-02-06",14.9873,15.0863,14.6576,14.8115,1179600.0],["2002-02-07",14.8115,14.8701,14.6576,14.6576,1643400.0],["2002-02-08",14.7308,14.8481,14.5916,14.7712,727700.0],["2002-02-11",14.8078,15.0423,14.5476,15.0313,685900.0],["2002-02-12",15.002,15.5553,14.947,15.2109,1457300.0],["2002-02-13",15.3904,15.4417,15.1413,15.3831,799600.0],["2002-02-14",15.3904,15.4637,15.3171,15.4014,676400.0],["2002-02-15",15.3171,15.4637,15.2988,15.4197,1019400.0],["2002-02-19",15.4234,15.4271,15.2512,15.3025,796000.0],["2002-02-20",15.2292,15.3538,15.0167,15.2402,727400.0],["2002-02-21",15.1229,15.3721,15.1229,15.1926,908300.0],["2002-02-22",15.1339,15.4197,15.035,15.3684,1032600.0],["2002-02-25",15.5297,15.6396,15.3904,15.614,1367700.0],["2002-02-26",15.7092,15.7935,15.6286,15.7239,1716100.0],["2002-02-27",15.7935,16.0317,15.7276,15.9144,1146600.0],["2002-02-28",15.9218,16.072,15.9034,16.0683,1051000.0],["2002-03-01",16.0683,16.1673,16.0024,16.1673,1004800.0],["2002-03-04",16.2149,16.4897,16.1343,16.2222,1251500.0],["2002-03-05",16.2516,16.4531,16.16,16.3981,995200.0],["2002-03-06",16.4531,16.5997,16.2809,16.5814,853900.0],["2002-03-07",16.5777,16.6583,16.5007,16.607,1409100.0],["2002-03-08",16.673,16.7059,16.5154,16.6327,828100.0],["2002-03-11",16.6327,16.6363,16.4165,16.4788,1130800.0],["2002-03-12",16.3871,16.5777,16.3468,16.4128,793200.0],["2002-03-13",16.4128,16.5997,16.3249,16.4751,853400.0],["2002-03-14",16.4751,16.5191,16.3615,16.4641,1347900.0],["2002-03-15",16.4641,16.541,16.3432,16.4055,1046000.0],["2002-03-18",16.3432,16.5191,16.1929,16.4934,811500.0],["2002-03-19",16.5447,16.7023,16.5447,16.5594,603800.0],["2002-03-20",16.5777,16.6986,16.3542,16.5997,506200.0],["2002-03-21",16.563,17.0174,16.563,16.9808,767900.0],["2002-03-22",17.0028,17.2519,16.8928,16.9148,829800.0],["2002-03-25",16.8232,16.9918,16.7023,16.8415,830400.0],["2002-03-26",16.8049,16.8562,16.5447,16.5887,1007000.0],["2002-03-27",16.607,16.9478,16.5264,16.8562,778500.0],["2002-03-28",16.7829,17.142,16.7353,16.8892,677400.0],["2002-04-01",16.8892,16.8892,16.6876,16.7353,656800.0],["2002-04-02",16.618,16.9295,16.6033,16.9295,796700.0],["2002-04-03",16.8745,16.9441,16.7096,16.9222,731600.0],["2002-04-04",16.9221,17.3106,16.8745,17.2776,1410500.0],["2002-04-05",17.3142,17.4608,17.1347,17.1567,923200.0],["2002-04-08",17.1567,17.3142,17.1017,17.2666,598800.0],["2002-04-09",17.3802,17.4022,17.1897,17.3619,1019300.0],["2002-04-10",17.2959,17.6404,17.2703,17.611,828100.0],["2002-04-11",17.6477,17.8822,17.5158,17.5524,1153100.0],["2002-04-12",17.5561,17.5854,17.4095,17.5487,895500.0],["2002-04-15",17.5524,17.5524,17.2959,17.3252,969400.0],["2002-04-16",17.3142,17.5011,17.3069,17.4791,1250900.0],["2002-04-17",17.5341,17.5598,17.4352,17.5341,2453900.0],["2002-04-18",17.5451,17.5671,17.4058,17.5414,899700.0],["2002-04-19",17.5707,17.5707,17.4315,17.5414,651400.0],["2002-04-22",17.5891,17.6807,17.5231,17.5817,643200.0],["2002-04-23",17.5524,17.7173,17.5158,17.6,1119600.0],["2002-04-24",17.6514,17.754,17.4425,17.4718,790600.0],["2002-04-25",17.3326,17.3545,16.9661,16.9661,1417800.0],["2002-04-26",16.8928,16.9222,16.673,16.8452,785700.0],["2002-04-29",16.9111,16.9111,16.6473,16.7939,723000.0],["2002-04-30",16.7646,16.8708,16.7096,16.7829,1130200.0],["2002-05-01",16.7976,16.7976,16.673,16.7389,1025000.0],["2002-05-02",16.6913,16.7866,16.6107,16.7609,1334100.0],["2002-05-03",16.7463,16.8342,16.6107,16.8049,1390200.0],["2002-05-06",16.8562,17.0651,16.8159,16.9698,1041900.0],["2002-05-07",17.0394,17.1457,16.9734,16.9881,1308900.0],["2002-05-08",17.0178,17.0846,16.8359,17.0623,1211600.0],["2002-05-09",17.0215,17.1589,16.951,17.0104,1161900.0],["2002-05-10",17.0401,17.196,16.6614,16.7282,793900.0],["2002-05-13",16.821,16.9101,16.5092,16.7765,1190900.0],["2002-05-14",16.7394,16.9992,16.6131,16.9695,976800.0],["2002-05-15",16.9324,16.9658,16.628,16.654,794500.0],["2002-05-16",16.5946,16.6354,16.1639,16.2605,1489200.0],["2002-05-17",16.2233,16.2271,15.5365,15.9449,3053900.0],["2002-05-20",15.9263,16.3681,15.9226,16.331,1303400.0],["2002-05-21",16.3347,16.5538,16.2605,16.3718,680600.0],["2002-05-22",16.4647,16.7951,16.4498,16.7357,1383800.0],["2002-05-23",16.8173,16.8656,16.5203,16.7431,1249800.0],["2002-05-24",16.8507,16.873,16.5278,16.6614,896200.0],["2002-05-28",16.6131,16.7616,16.5723,16.706,1077600.0],["2002-05-29",16.576,16.6317,16.2493,16.3273,1878300.0],["2002-05-30",16.2976,16.3162,16.06,16.0934,1987800.0],["2002-05-31",15.8707,15.9078,15.6479,15.8632,2472700.0],["2002-06-03",15.9004,15.9041,15.2952,15.3324,1984900.0],["2002-06-04",15.3324,15.7778,15.3324,15.5106,2148900.0],["2002-06-05",15.4809,15.4809,15.1727,15.1839,3581800.0],["2002-06-06",15.1653,15.5365,14.9685,14.9685,9758600.0],["2002-06-07",14.9685,15.0799,14.5899,14.9203,3797400.0],["2002-06-10",14.9982,15.2433,14.9537,15.2024,2042000.0],["2002-06-11",15.3621,15.3695,15.1467,15.1913,2007500.0],["2002-06-12",15.221,15.3584,15.1839,15.247,1594400.0],["2002-06-13",15.3249,15.685,15.2098,15.2395,3228000.0],["2002-06-14",15.2395,15.3769,14.9685,15.2841,1371800.0],["2002-06-17",15.3621,15.4846,15.1653,15.4512,1368800.0],["2002-06-18",15.4994,15.8373,15.466,15.6591,1879900.0],["2002-06-19",15.6628,15.7853,15.4623,15.5291,1573100.0],["2002-06-20",15.5291,15.5997,15.0131,15.0539,3034600.0],["2002-06-21",14.9611,15.3509,14.8497,15.2767,2894100.0],["2002-06-24",15.2655,15.3138,15.0428,15.1839,1604900.0],["2002-06-25",15.1839,15.3509,15.0428,15.0428,1269400.0],["2002-06-26",14.8535,14.9908,14.7569,14.8683,1810600.0],["2002-06-27",14.872,15.0131,14.4785,14.7012,2121000.0],["2002-06-28",14.7012,14.9426,14.679,14.8572,1632400.0],["2002-07-01",14.8497,14.9871,14.6678,14.6975,1530700.0],["2002-07-02",14.6084,14.6121,14.1852,14.2855,2412300.0],["2002-07-03",14.2855,14.4414,14.0961,14.1926,1679800.0],["2002-07-05",14.1926,14.4785,14.0144,14.4339,590900.0],["2002-07-08",14.4599,14.5193,14.2929,14.3783,1198000.0],["2002-07-09",14.4414,14.4711,13.7174,13.7174,1895300.0],["2002-07-10",13.8103,13.8845,12.8265,13.0938,3610600.0],["2002-07-11",13.0863,13.8511,12.9935,13.7509,2649600.0],["2002-07-12",13.7806,13.7917,13.0604,13.1829,2292800.0],["2002-07-15",12.9935,13.6209,12.2585,13.5578,4168500.0],["2002-07-16",13.5578,13.6581,13.1791,13.2051,1985700.0],["2002-07-17",13.4019,13.5207,12.7522,12.7893,2669800.0],["2002-07-18",12.251,12.2548,11.6199,11.6236,5861800.0],["2002-07-19",11.2153,11.3044,10.4505,10.5062,6864800.0],["2002-07-22",10.3948,10.4319,9.6523,9.6598,5578000.0],["2002-07-23",9.7451,9.9456,8.4421,8.7279,7097500.0],["2002-07-24",8.7242,9.8454,8.6797,9.7674,5023200.0],["2002-07-25",10.1721,11.0816,9.9493,10.9517,4751400.0],["2002-07-26",11.4157,11.4157,10.7698,10.8774,4170400.0],["2002-07-29",11.1373,11.4232,10.9554,11.386,2934300.0],["2002-07-30",11.4454,12.4812,11.386,12.3847,3362000.0],["2002-07-31",12.4552,12.8153,11.787,12.2176,3463300.0],["2002-08-01",12.251,12.4812,11.8427,12.032,2754400.0],["2002-08-02",11.9726,11.9763,11.3415,11.5308,2489600.0],["2002-08-05",11.6014,11.8798,11.4677,11.5828,2487300.0],["2002-08-06",11.8798,12.0469,11.7127,11.954,3471800.0],["2002-08-07",12.1243,12.1621,11.7649,11.9503,2104300.0],["2002-08-08",11.973,12.147,11.6136,12.1167,1831300.0],["2002-08-09",12.1054,12.3929,11.954,12.3475,1762300.0],["2002-08-12",12.2188,12.4988,12.1091,12.4836,1416700.0],["2002-08-13",12.442,12.4761,12.0675,12.1054,1399600.0],["2002-08-14",12.1886,12.4799,12.0373,12.4458,1374700.0],["2002-08-15",12.4837,12.6501,12.234,12.3702,970500.0],["2002-08-16",12.3134,12.3134,12.0713,12.1583,1560900.0],["2002-08-19",12.1205,12.3437,12.0902,12.2869,1152800.0],["2002-08-20",12.3513,12.7106,12.3172,12.5896,1270600.0],["2002-08-21",12.8241,13.1192,12.6539,13.0057,1584100.0],["2002-08-22",13.0511,13.6072,13.0511,13.5277,1702100.0],["2002-08-23",13.5277,13.5315,13.1494,13.3045,1447600.0],["2002-08-26",13.3159,13.7547,13.3159,13.7547,1590200.0],["2002-08-27",13.7698,13.9174,13.698,13.7774,2492500.0],["2002-08-28",13.7434,13.8455,13.5731,13.7244,1889500.0],["2002-08-29",13.6564,13.6601,13.1192,13.2138,1897700.0],["2002-08-30",12.8619,13.1457,12.5026,12.8998,2788800.0],["2002-09-03",12.5782,12.7295,12.1735,12.2491,2468600.0],["2002-09-04",12.2378,12.2756,12.0108,12.1129,2613900.0],["2002-09-05",12.0297,12.442,11.9162,12.4004,1807900.0],["2002-09-06",12.5215,12.5782,12.3021,12.4193,1681600.0],["2002-09-09",12.3702,12.3739,12.147,12.2453,1759400.0],["2002-09-10",12.2188,12.2188,11.5001,11.6325,3638400.0],["2002-09-11",11.6325,11.7271,11.2693,11.3488,3175100.0],["2002-09-12",11.3488,11.3639,10.9705,11.0688,2699500.0],["2002-09-13",10.9516,11.2429,10.8003,11.1218,2703700.0],["2002-09-16",10.8759,11.1294,10.8229,11.118,2096000.0],["2002-09-17",11.118,11.2353,10.4976,10.5922,3071900.0],["2002-09-18",10.5922,11.2882,10.5392,11.1445,3629600.0],["2002-09-19",11.0083,11.3488,10.9591,11.0651,2738200.0],["2002-09-20",10.6111,10.6641,10.2479,10.5468,5017600.0],["2002-09-23",10.3085,10.4636,9.794,10.0701,4442600.0],["2002-09-24",9.741,10.1458,9.6692,10.0588,3791600.0],["2002-09-25",10.1912,10.6414,10.0588,10.2366,3255300.0],["2002-09-26",10.4787,10.978,10.4257,10.9364,2510200.0],["2002-09-27",10.9062,11.1029,10.7662,10.8229,2662600.0],["2002-09-30",10.7322,10.9856,10.5052,10.7851,1860700.0],["2002-10-01",10.8456,11.3412,10.6073,11.3412,2808000.0],["2002-10-02",11.3109,11.4812,10.8456,10.8721,2257400.0],["2002-10-03",11.1218,11.1218,10.5544,10.5808,2935700.0],["2002-10-04",10.5846,10.5846,9.34,9.5595,7816800.0],["2002-10-07",9.4384,9.8772,9.2719,9.2719,4503200.0],["2002-10-08",9.2114,9.2682,7.9404,8.6667,12521500.0],["2002-10-09",8.417,8.417,6.4385,6.692,22519300.0],["2002-10-10",6.9719,8.3603,5.7122,8.0198,27460000.0],["2002-10-11",8.2657,8.3224,7.3956,7.9971,12687300.0],["2002-10-14",7.1876,7.8307,6.8698,7.4826,8199200.0],["2002-10-15",7.755,7.9101,7.2632,7.3767,5160600.0],["2002-10-16",7.3767,7.3805,6.7714,6.953,6222600.0],["2002-10-17",6.9606,7.2594,6.8206,6.9454,3859000.0],["2002-10-18",6.7904,6.9038,6.639,6.8168,4294500.0],["2002-10-21",6.8093,7.6529,6.7714,7.6226,4663400.0],["2002-10-22",7.615,8.5116,7.5658,7.9479,7356700.0],["2002-10-23",8.0425,8.3943,7.9479,8.2392,3605000.0],["2002-10-24",8.3413,8.4927,8.103,8.2733,4068900.0],["2002-10-25",8.277,9.4573,8.277,9.3249,6654000.0],["2002-10-28",9.741,10.2139,9.6805,9.8659,4994300.0],["2002-10-29",10.0058,10.108,9.2493,9.5254,3835700.0],["2002-10-30",9.6162,9.8091,9.4989,9.7978,3008800.0],["2002-10-31",9.7978,10.0021,9.62,9.6994,2962600.0],["2002-11-01",9.7032,9.9113,9.5519,9.7826,1900400.0],["2002-11-04",10.0058,11.1596,9.881,10.6792,5408900.0],["2002-11-05",10.5544,10.7019,10.4295,10.6073,5081900.0],["2002-11-06",10.8431,11.1524,10.7156,11.048,3033000.0],["2002-11-07",10.8045,10.8818,10.186,10.2671,2781200.0],["2002-11-08",10.271,10.3754,9.5945,9.7569,3293500.0],["2002-11-11",9.7607,9.927,9.4515,9.811,2325400.0],["2002-11-12",9.9347,10.0971,9.6641,9.8458,2980400.0],["2002-11-13",9.8497,10.2208,9.7028,10.0468,2066100.0],["2002-11-14",10.4952,10.4991,10.2285,10.3792,2352300.0],["2002-11-15",10.4334,10.6885,10.3947,10.6653,1293500.0],["2002-11-18",10.7078,10.8779,10.4952,10.4952,1478300.0],["2002-11-19",10.4952,10.4952,10.2865,10.3715,1997800.0],["2002-11-20",10.3754,10.4604,9.9965,10.3213,2324100.0],["2002-11-21",10.3213,10.5184,10.2826,10.4759,1943600.0],["2002-11-22",10.4759,11.0944,10.4372,11.0325,2037200.0],["2002-11-25",10.9939,11.8095,10.9088,11.6665,4650600.0],["2002-11-26",11.6704,11.6704,10.8315,10.8663,2698700.0],["2002-11-27",11.0557,11.164,10.847,11.0132,1266900.0],["2002-11-29",11.0364,11.1215,10.8702,10.9862,641900.0],["2002-12-02",10.9088,11.1524,10.6962,10.8895,1260700.0],["2002-12-03",10.8625,11.133,10.6885,10.9552,1128100.0],["2002-12-04",10.9552,11.133,10.4836,10.5687,2146300.0],["2002-12-05",10.7465,10.8702,10.4643,10.5107,2368400.0],["2002-12-06",10.4952,10.4952,10.1666,10.2633,3367700.0],["2002-12-09",10.2671,10.5184,10.244,10.3329,3028600.0],["2002-12-10",10.4566,10.4566,10.0777,10.2092,4230300.0],["2002-12-11",10.3406,10.4604,9.9038,10.1396,4881600.0],["2002-12-12",10.0507,10.0545,9.7298,9.9734,3753700.0],["2002-12-13",9.9772,9.9965,9.7569,9.9463,2682400.0],["2002-12-16",10.0429,10.4798,10.0197,10.3754,2802900.0],["2002-12-17",10.4372,10.7581,10.4372,10.5803,1862000.0],["2002-12-18",10.4836,10.7078,10.4218,10.6305,1965600.0],["2002-12-19",10.5339,10.5725,10.4334,10.5416,2183200.0],["2002-12-20",10.6305,10.8006,10.6228,10.7388,1672000.0],["2002-12-23",10.646,10.6962,10.4952,10.53,1176300.0],["2002-12-24",10.4759,10.5957,10.445,10.53,378000.0],["2002-12-26",10.6498,10.8547,10.5957,10.8083,1183400.0],["2002-12-27",10.7078,10.8547,10.5764,10.5957,1094800.0],["2002-12-30",10.5339,10.7078,10.4836,10.6421,908400.0],["2002-12-31",10.5339,10.6228,10.3445,10.5648,1376900.0],["2003-01-02",10.6614,10.8934,10.5571,10.8934,1334700.0],["2003-01-03",10.8934,11.1137,10.8625,11.1137,1422000.0],["2003-01-06",11.3263,11.7902,11.164,11.7902,3606400.0],["2003-01-07",11.7902,11.7902,11.2683,11.5853,3658100.0],["2003-01-08",11.5351,11.8405,11.4732,11.5157,2689100.0],["2003-01-09",11.74,11.74,11.3689,11.5969,1960100.0],["2003-01-10",11.2104,11.2142,10.8779,10.99,5015600.0],["2003-01-13",10.4566,10.9591,10.2633,10.472,5869300.0],["2003-01-14",10.5725,10.5725,10.271,10.3986,3722200.0],["2003-01-15",10.6305,10.646,10.3715,10.5532,4095000.0],["2003-01-16",10.5919,10.6653,10.4604,10.4798,1722500.0],["2003-01-17",10.4372,10.4682,10.2865,10.3638,2348300.0],["2003-01-21",10.4566,10.4913,10.0777,10.2014,4649500.0],["2003-01-22",10.1666,10.8238,10.07,10.271,5826600.0],["2003-01-23",10.2439,10.5687,10.2053,10.3947,2327400.0],["2003-01-24",10.3986,10.3986,9.4322,9.9154,10581800.0],["2003-01-27",9.0843,9.6448,9.0843,9.2234,6761200.0],["2003-01-28",9.2002,9.5249,9.1422,9.4128,3967400.0],["2003-01-29",9.2002,9.409,9.2002,9.3007,2210000.0],["2003-01-30",9.2389,9.3162,8.9915,9.0069,1690400.0],["2003-01-31",8.9374,9.2002,8.9335,9.1306,2227700.0],["2003-02-03",9.1306,9.3433,9.034,9.1422,1845200.0],["2003-02-04",9.0843,9.0843,8.8562,8.9412,2324600.0],["2003-02-05",8.9412,9.0224,8.748,8.7595,4155600.0],["2003-02-06",8.7675,8.9581,8.6682,8.7357,2537800.0],["2003-02-07",8.6364,8.696,8.3426,8.426,2378800.0],["2003-02-10",8.3982,8.5173,8.16,8.2592,4811400.0],["2003-02-11",8.2275,8.3148,8.1401,8.1878,2907700.0],["2003-02-12",8.2791,8.2791,7.8264,7.9177,3006800.0],["2003-02-13",7.5485,8.2076,7.5485,8.1004,4840500.0],["2003-02-14",8.1401,8.2314,7.9694,8.1798,1837400.0],["2003-02-18",8.3704,8.3982,8.16,8.3148,1298400.0],["2003-02-19",8.2791,8.3903,8.16,8.2553,1448400.0],["2003-02-20",8.2433,8.3386,8.1639,8.2314,1269600.0],["2003-02-21",8.5094,8.6603,8.4459,8.5888,3306800.0],["2003-02-24",8.5928,8.6523,8.3386,8.3783,2266100.0],["2003-02-25",8.3783,8.4935,8.1957,8.4419,3233500.0],["2003-02-26",8.4419,8.5094,8.0726,8.0726,5237100.0],["2003-02-27",8.0011,8.557,7.9813,8.3188,11697400.0],["2003-02-28",8.3148,8.696,8.3148,8.6484,21491900.0],["2003-03-03",8.7159,8.7953,8.6325,8.7278,4103200.0],["2003-03-04",8.7119,8.7119,8.5451,8.5809,2336700.0],["2003-03-05",8.5848,8.7556,8.565,8.7159,2937400.0],["2003-03-06",8.6563,8.8509,8.6285,8.8151,2560700.0],["2003-03-07",8.8191,8.8191,8.6365,8.7159,2520300.0],["2003-03-10",8.7159,8.7159,8.4181,8.4856,1966500.0],["2003-03-11",8.5372,8.6881,8.4459,8.5054,2377800.0],["2003-03-12",8.5054,8.5848,8.4181,8.5253,2006500.0],["2003-03-13",8.7159,8.7794,8.5332,8.7159,2150200.0],["2003-03-14",8.696,8.7834,8.5809,8.6762,1536300.0],["2003-03-17",8.557,8.7754,8.5531,8.7635,2480800.0],["2003-03-18",8.7357,8.9184,8.7079,8.9184,1840200.0],["2003-03-19",9.0018,9.0534,8.8787,8.9462,1510300.0],["2003-03-20",8.9462,9.1249,8.8906,9.0653,2239500.0],["2003-03-21",9.0931,9.1169,9.0137,9.0693,2651700.0],["2003-03-24",9.0335,9.0375,8.9144,8.9899,1758900.0],["2003-03-25",9.0216,9.1209,8.9422,9.0613,1798100.0],["2003-03-26",9.2321,9.2321,8.9343,9.0534,3060400.0],["2003-03-27",9.0216,9.1328,8.9382,9.101,1579400.0],["2003-03-28",9.0573,9.1447,9.0216,9.1288,1597500.0],["2003-03-31",9.1249,9.1884,8.9343,9.0732,1866700.0],["2003-04-01",9.1725,9.3194,9.1328,9.2837,3303100.0],["2003-04-02",9.2877,9.3035,8.9581,9.1328,4510700.0],["2003-04-03",9.1249,9.2281,8.974,9.0931,2352600.0],["2003-04-04",9.1924,9.2837,9.0772,9.2837,1802700.0],["2003-04-07",9.4505,9.5656,9.4108,9.4147,2175000.0],["2003-04-08",9.4028,9.4941,9.3472,9.3988,1164600.0],["2003-04-09",9.3988,9.514,9.3949,9.4862,2105500.0],["2003-04-10",9.4465,9.5338,9.4108,9.5299,1612800.0],["2003-04-11",9.5299,9.6252,9.4862,9.5299,2265100.0],["2003-04-14",9.5299,9.7006,9.506,9.7006,1571900.0],["2003-04-15",9.649,9.8317,9.6411,9.8118,1762800.0],["2003-04-16",9.8277,9.915,9.784,9.8555,2544800.0],["2003-04-17",9.8555,9.9945,9.8237,9.9945,1605900.0],["2003-04-21",9.927,9.9667,9.788,9.9508,2171800.0],["2003-04-22",9.788,9.915,9.5537,9.8992,3580200.0],["2003-04-23",9.8634,9.9111,9.78,9.9031,2008800.0],["2003-04-24",9.8078,10.2605,9.8078,10.1851,2867400.0],["2003-04-25",10.1176,10.1692,9.919,9.9905,1952800.0],["2003-04-28",9.9945,10.1056,9.9786,10.0381,2047600.0],["2003-04-29",10.2406,10.4709,10.1573,10.4273,4053000.0],["2003-04-30",10.4034,10.5186,10.2645,10.4749,2682700.0],["2003-05-01",10.4233,10.4233,10.1414,10.2168,2472600.0],["2003-05-02",10.2208,10.2446,10.0024,10.058,2632200.0],["2003-05-05",10.0898,10.2764,10.0699,10.2406,1780700.0],["2003-05-06",10.2645,10.2804,10.1612,10.2248,4128100.0],["2003-05-07",10.2248,10.2892,10.0959,10.265,1770200.0],["2003-05-08",10.265,10.2811,10.0959,10.1644,1146000.0],["2003-05-09",10.2248,10.3375,10.1765,10.265,914700.0],["2003-05-12",10.2046,10.3858,10.1443,10.3415,1149000.0],["2003-05-13",10.3455,10.3777,10.2328,10.3093,795000.0],["2003-05-14",10.3576,10.3858,10.2248,10.2932,999400.0],["2003-05-15",10.3576,10.583,10.3334,10.575,1621000.0],["2003-05-16",10.5871,10.8688,10.571,10.8085,2159300.0],["2003-05-19",10.6354,10.6716,10.3616,10.3697,1881500.0],["2003-05-20",10.4663,10.575,10.422,10.5549,1295100.0],["2003-05-21",10.4824,10.6434,10.4019,10.6434,1409200.0],["2003-05-22",10.6434,11.0339,10.6354,10.9896,2104700.0],["2003-05-23",11.0178,11.7947,11.0017,11.4727,4381400.0],["2003-05-27",11.4244,11.7907,11.3881,11.7746,3145000.0],["2003-05-28",11.7746,11.7786,11.4767,11.4847,1815800.0],["2003-05-29",11.4606,11.6659,11.1184,11.2875,2029500.0],["2003-05-30",11.3881,11.7746,11.3841,11.69,1683800.0],["2003-06-02",11.8672,12.1006,11.839,11.9678,1836400.0],["2003-06-03",11.8833,11.992,11.7947,11.9034,2306800.0],["2003-06-04",11.8752,12.0282,11.7786,11.9437,1403700.0],["2003-06-05",11.9437,12.0403,11.8309,11.9759,1208800.0],["2003-06-06",12.0886,12.1892,11.8672,11.8752,1551800.0],["2003-06-09",11.8752,11.9879,11.7826,11.8269,959400.0],["2003-06-10",11.8631,11.9879,11.7464,11.843,1178200.0],["2003-06-11",11.9316,12.0966,11.7545,12.0604,1228700.0],["2003-06-12",12.0604,12.1127,11.8873,12.0725,975600.0],["2003-06-13",12.0725,12.0886,11.8752,11.9477,1025900.0],["2003-06-16",12.0362,12.3583,12.004,12.3583,1267200.0],["2003-06-17",12.4026,12.4549,12.2496,12.3261,1479800.0],["2003-06-18",12.3261,12.3945,12.1932,12.3945,950200.0],["2003-06-19",12.4066,12.5153,12.3583,12.4629,1038300.0],["2003-06-20",12.5394,12.6843,12.4026,12.4951,2318800.0],["2003-06-23",12.4388,12.471,12.1771,12.1771,955000.0],["2003-06-24",12.1489,12.2415,11.9316,11.996,1090700.0],["2003-06-25",11.996,12.2536,11.9799,12.0081,1281800.0],["2003-06-26",12.0081,12.1731,11.9557,12.0161,1054100.0],["2003-06-27",11.9759,12.1932,11.9477,11.9517,1274600.0],["2003-06-30",11.9517,12.0845,11.9356,12.0081,1439100.0],["2003-07-01",12.0081,12.0282,11.7464,11.9638,1336900.0],["2003-07-02",11.9557,12.0362,11.9356,11.996,1112300.0],["2003-07-03",11.9316,11.9316,11.7142,11.7947,769300.0],["2003-07-07",11.8551,11.9316,11.7947,11.7947,1078300.0],["2003-07-08",11.7746,11.7746,11.5975,11.7102,1371600.0],["2003-07-09",11.6941,11.7061,11.5693,11.5693,1100000.0],["2003-07-10",11.5411,11.5411,11.3157,11.3559,1676800.0],["2003-07-11",11.3559,11.4163,11.3318,11.3801,1115300.0],["2003-07-14",11.4727,11.6578,11.4163,11.4445,1412800.0],["2003-07-15",11.4324,11.4364,11.2392,11.2553,1916300.0],["2003-07-16",11.2311,11.2513,10.9252,11.0258,1901000.0],["2003-07-17",10.9896,10.9896,10.8044,10.8487,1893000.0],["2003-07-18",10.8769,11.0258,10.8246,10.9896,1587200.0],["2003-07-21",10.9856,10.9856,10.6998,10.7561,1229900.0],["2003-07-22",10.7682,11.1104,10.7682,11.0017,1289400.0],["2003-07-23",11.05,11.0902,10.9413,10.9735,783500.0],["2003-07-24",11.05,11.2271,10.9816,10.9816,1263300.0],["2003-07-25",11.0621,11.2794,11.0379,11.203,1535500.0],["2003-07-28",11.2714,11.3881,11.1385,11.1426,1334000.0],["2003-07-29",11.1426,11.2513,11.0983,11.1748,1466500.0],["2003-07-30",11.1104,11.2392,11.0218,11.1828,1783400.0],["2003-07-31",11.372,11.4727,11.2714,11.2955,1290600.0],["2003-08-01",11.2714,11.2996,11.1546,11.2553,1172100.0],["2003-08-04",11.2794,11.3278,11.058,11.3117,1240600.0],["2003-08-05",11.2633,11.3318,11.0741,11.1144,3990800.0],["2003-08-06",11.1144,11.2653,11.041,11.2163,1379700.0],["2003-08-07",11.1674,11.1959,11.0492,11.1715,908700.0],["2003-08-08",11.1959,11.2856,11.1511,11.2408,598900.0],["2003-08-11",11.2204,11.3101,11.1022,11.1755,903300.0],["2003-08-12",11.1756,11.3916,11.0655,11.3876,1226300.0],["2003-08-13",11.412,11.4569,11.2449,11.3672,878800.0],["2003-08-14",11.359,11.4977,11.2612,11.4977,916900.0],["2003-08-15",11.4569,11.5343,11.3427,11.4446,566700.0],["2003-08-18",11.3876,11.4487,11.3427,11.412,672700.0],["2003-08-19",11.4039,11.4732,11.3346,11.4161,1149400.0],["2003-08-20",11.4202,11.6567,11.4161,11.6404,798100.0],["2003-08-21",11.6485,11.7178,11.518,11.6077,757400.0],["2003-08-22",11.518,11.5221,11.2653,11.4446,2626200.0],["2003-08-25",11.4446,11.5833,11.3876,11.5792,753000.0],["2003-08-26",11.5792,11.6485,11.4202,11.6077,1168800.0],["2003-08-27",11.5792,11.5996,11.4895,11.5425,606600.0],["2003-08-28",11.62,11.62,11.4324,11.5629,699200.0],["2003-08-29",11.4977,11.5466,11.3509,11.5425,1337600.0],["2003-09-02",11.518,11.7219,11.4243,11.7178,1496700.0],["2003-09-03",11.7667,11.9421,11.7504,11.938,1249000.0],["2003-09-04",11.9421,12.0195,11.9176,11.9502,1137500.0],["2003-09-05",11.8687,11.938,11.7586,11.8564,744400.0],["2003-09-08",11.885,12.0277,11.8238,12.0114,945000.0],["2003-09-09",12.0114,12.0114,11.7831,11.8034,918000.0],["2003-09-10",11.8768,11.9706,11.8198,11.8809,660800.0],["2003-09-11",11.9625,12.044,11.8442,11.8605,750800.0],["2003-09-12",11.8524,12.0725,11.8034,12.0318,806100.0],["2003-09-15",11.9543,11.9706,11.8034,11.8605,796900.0],["2003-09-16",11.8605,12.0155,11.8157,12.0114,820100.0],["2003-09-17",11.9747,11.9747,11.8238,11.8564,686000.0],["2003-09-18",11.9094,12.1092,11.885,12.1052,1063900.0],["2003-09-19",12.1052,12.1092,12.0358,12.097,823700.0],["2003-09-22",12.0277,12.0277,11.8442,11.9747,516900.0],["2003-09-23",11.9747,12.0073,11.8809,11.938,743200.0],["2003-09-24",11.8728,11.8972,11.6037,11.6811,1530900.0],["2003-09-25",11.7627,11.8687,11.7301,11.8116,976600.0],["2003-09-26",11.8157,12.0236,11.6485,12.0195,1297700.0],["2003-09-29",12.0195,12.2315,11.938,12.2315,1583000.0],["2003-09-30",12.2071,12.2315,11.9298,12.2315,1291200.0],["2003-10-01",12.2315,12.2315,11.9339,12.0685,2950400.0],["2003-10-02",12.0685,12.2315,12.0073,12.2315,1476700.0],["2003-10-03",12.2315,12.4069,12.1582,12.1785,1073200.0],["2003-10-06",12.2152,12.2886,12.1337,12.2805,646500.0],["2003-10-07",12.1908,12.1989,11.9991,12.1826,1385600.0],["2003-10-08",12.1826,12.1826,12.044,12.1745,893200.0],["2003-10-09",12.2234,12.2234,12.0073,12.0685,1034500.0],["2003-10-10",12.1092,12.1622,11.9421,12.0521,893800.0],["2003-10-13",12.0562,12.1296,12.0277,12.0725,537000.0],["2003-10-14",12.0685,12.1378,12.0032,12.1296,657700.0],["2003-10-15",12.1011,12.1663,11.9054,12.0277,1269800.0],["2003-10-16",12.0318,12.0888,11.9991,12.0481,1071700.0],["2003-10-17",12.0562,12.0644,11.9176,12.0032,1312300.0],["2003-10-20",12.0277,12.0766,11.885,11.9625,1237300.0],["2003-10-21",11.9624,12.1092,11.9258,12.0358,731400.0],["2003-10-22",11.9951,12.0929,11.9869,12.0766,904600.0],["2003-10-23",12.0766,12.0766,11.8442,11.9013,1371000.0],["2003-10-24",11.8442,11.9461,11.7953,11.9258,1129400.0],["2003-10-27",11.9298,12.0236,11.7015,11.7341,1390600.0],["2003-10-28",11.7341,11.7708,11.6404,11.7545,1268600.0],["2003-10-29",11.7545,11.7545,11.6404,11.7178,1212700.0],["2003-10-30",11.7178,11.7219,11.5507,11.5914,1304000.0],["2003-10-31",11.6037,11.6363,11.4895,11.4936,926700.0],["2003-11-03",11.5384,11.6077,11.5099,11.5466,1268900.0],["2003-11-04",11.518,11.5466,11.4324,11.4487,1364500.0],["2003-11-05",11.4487,11.4528,11.3101,11.3672,4266000.0],["2003-11-06",11.3672,11.3961,11.264,11.3631,1212500.0],["2003-11-07",11.3218,11.3507,11.169,11.2185,1484900.0],["2003-11-10",11.2185,11.2516,11.1153,11.1483,1444900.0],["2003-11-11",11.1566,11.2392,11.1236,11.2061,1076900.0],["2003-11-12",11.2062,11.4704,11.2062,11.3548,1456500.0],["2003-11-13",11.3754,11.3837,11.264,11.3507,950300.0],["2003-11-14",11.3135,11.3548,11.2516,11.297,921200.0],["2003-11-17",11.2805,11.2887,11.0823,11.1483,951100.0],["2003-11-18",11.1896,11.2681,11.0203,11.0369,1336200.0],["2003-11-19",11.0864,11.3507,11.074,11.3342,1791200.0],["2003-11-20",11.2722,11.3754,11.1525,11.1855,1080900.0],["2003-11-21",11.2144,11.2516,11.1277,11.1979,1006000.0],["2003-11-24",11.264,11.3878,11.2268,11.3342,1359200.0],["2003-11-25",11.3342,11.425,11.3052,11.3631,954900.0],["2003-11-26",11.4374,11.458,11.3589,11.458,821300.0],["2003-11-28",11.4828,11.4869,11.4002,11.4332,373700.0],["2003-12-01",11.4374,11.5406,11.3754,11.4787,1233100.0],["2003-12-02",11.5034,11.5612,11.4374,11.4787,1279500.0],["2003-12-03",11.52,11.6025,11.4993,11.5323,1602700.0],["2003-12-04",11.553,11.6232,11.5241,11.6149,908800.0],["2003-12-05",11.6314,11.809,11.6191,11.7305,1197200.0],["2003-12-08",11.6645,11.681,11.5819,11.648,1233700.0],["2003-12-09",11.6562,11.6851,11.4332,11.4374,1666000.0],["2003-12-10",11.5323,11.6397,11.4374,11.5406,873500.0],["2003-12-11",11.586,11.7594,11.5654,11.7058,1237800.0],["2003-12-12",11.681,11.7677,11.6727,11.6851,1194600.0],["2003-12-15",11.809,11.8668,11.7058,11.7099,1005900.0],["2003-12-16",11.8833,11.9205,11.7842,11.904,1289200.0],["2003-12-17",11.9742,12.2838,11.9535,12.2632,2783600.0],["2003-12-18",12.3664,12.3829,12.1558,12.3334,1771100.0],["2003-12-19",12.3458,12.4036,12.288,12.3375,1641400.0],["2003-12-22",12.3375,12.3747,12.2838,12.3581,1208700.0],["2003-12-23",12.4077,12.4903,12.3705,12.4738,1020500.0],["2003-12-24",12.4077,12.4449,12.3292,12.4242,667100.0],["2003-12-26",12.4614,12.4779,12.3664,12.3953,318700.0],["2003-12-29",12.3788,12.5068,12.3581,12.4944,1067000.0],["2003-12-30",12.4655,12.6307,12.4407,12.5976,1465200.0],["2003-12-31",12.6018,12.6307,12.515,12.5976,1324700.0],["2004-01-02",12.5976,12.7091,12.5605,12.7009,1154900.0],["2004-01-05",12.7009,12.7504,12.5522,12.7132,1618900.0],["2004-01-06",12.6141,12.6513,12.5068,12.5894,1123600.0],["2004-01-07",12.6348,12.7256,12.6265,12.7009,1518000.0],["2004-01-08",12.6967,12.9032,12.6348,12.899,2000700.0],["2004-01-09",12.8206,12.8619,12.7174,12.8082,1277800.0],["2004-01-12",12.8,12.8536,12.7215,12.8371,1034800.0],["2004-01-13",12.7876,12.8289,12.738,12.7958,1083000.0],["2004-01-14",12.8743,12.961,12.8123,12.9569,846200.0],["2004-01-15",12.9527,12.9527,12.8123,12.8578,1147200.0],["2004-01-16",12.8825,12.928,12.8206,12.8908,999400.0],["2004-01-20",12.8578,12.8908,12.8,12.8619,1705000.0],["2004-01-21",12.8619,13.1427,12.833,13.1344,1224100.0],["2004-01-22",13.0642,13.2707,12.9734,13.2459,967600.0],["2004-01-23",13.2376,13.2913,13.089,13.1633,929500.0],["2004-01-26",13.2046,13.2913,13.0271,13.1633,1146300.0],["2004-01-27",13.2005,13.2335,13.089,13.1261,801000.0],["2004-01-28",13.1261,13.4193,13.0807,13.3243,1598700.0],["2004-01-29",13.3285,13.7166,13.2954,13.5143,1464500.0],["2004-01-30",13.4936,13.5432,13.4111,13.4812,949200.0],["2004-02-02",13.3863,13.6051,13.3574,13.4688,1063900.0],["2004-02-03",13.6258,13.9313,13.5267,13.9313,2763300.0],["2004-02-04",13.7909,13.8281,13.6505,13.762,2520500.0],["2004-02-05",13.729,13.7785,13.6505,13.6877,1916400.0],["2004-02-06",13.7378,13.8337,13.671,13.7753,1425800.0],["2004-02-09",13.7419,13.767,13.6167,13.7461,912700.0],["2004-02-10",13.7711,13.9381,13.7252,13.9339,1537800.0],["2004-02-11",13.8797,14.0299,13.8045,13.9756,1174000.0],["2004-02-12",13.913,13.9965,13.8922,13.9589,1071000.0],["2004-02-13",13.9256,14.0132,13.8129,13.9589,832300.0],["2004-02-17",13.9798,14.3137,13.9673,14.2719,1139100.0],["2004-02-18",14.2719,14.4096,14.201,14.2218,1256400.0],["2004-02-19",14.2511,14.3011,14.0758,14.0966,1139900.0],["2004-02-20",14.1008,14.1092,13.8588,13.9965,1002000.0],["2004-02-23",13.9381,14.0508,13.9256,13.9589,644200.0],["2004-02-24",13.9715,14.0382,13.8004,13.8296,1023400.0],["2004-02-25",13.8755,14.08,13.8337,14.0257,907300.0],["2004-02-26",14.009,14.2177,13.9381,14.1384,1161900.0],["2004-02-27",14.1092,14.3971,14.0883,14.3971,1384800.0],["2004-03-01",14.3971,14.6475,14.3554,14.5974,1154400.0],["2004-03-02",14.5348,14.5348,14.347,14.4222,1245900.0],["2004-03-03",14.3387,14.3387,14.0424,14.1885,1696200.0],["2004-03-04",14.226,14.2469,14.0841,14.1843,871700.0],["2004-03-05",14.1843,14.2302,14.0633,14.2093,1295200.0],["2004-03-08",14.2302,14.2761,13.9798,14.1467,906600.0],["2004-03-09",14.1467,14.2302,14.0257,14.1509,1054400.0],["2004-03-10",14.1926,14.443,14.1092,14.1467,1868800.0],["2004-03-11",14.1467,14.2344,13.9798,13.9882,1605600.0],["2004-03-12",13.9882,14.0341,13.8755,14.0299,1231100.0],["2004-03-15",14.0299,14.0299,13.8504,13.9089,1137000.0],["2004-03-16",13.8755,14.0758,13.8379,14.0215,1040700.0],["2004-03-17",14.0633,14.2093,14.0633,14.1467,1354900.0],["2004-03-18",14.1259,14.1551,13.9965,14.1217,1159200.0],["2004-03-19",14.0633,14.1676,13.9589,13.9798,924300.0],["2004-03-22",13.8755,13.9798,13.7837,13.8755,1026900.0],["2004-03-23",13.8588,13.8922,13.7294,13.8337,1276900.0],["2004-03-24",13.8338,13.9756,13.7628,13.8755,964900.0],["2004-03-25",13.8755,13.9297,13.7294,13.8087,948100.0],["2004-03-26",13.7711,13.8296,13.6668,13.6668,1209000.0],["2004-03-29",13.6793,13.7378,13.6042,13.7252,1120000.0],["2004-03-30",13.7336,13.7586,13.646,13.7252,764200.0],["2004-03-31",13.7252,13.7586,13.6376,13.7378,1079600.0],["2004-04-01",14.0132,14.0132,13.7127,13.8463,916100.0],["2004-04-02",13.888,13.888,13.6919,13.7712,934700.0],["2004-04-05",13.7711,13.7711,13.6001,13.6793,942200.0],["2004-04-06",13.5333,13.6752,13.5291,13.6752,892500.0],["2004-04-07",13.6167,13.6418,13.4457,13.4457,1079000.0],["2004-04-08",13.454,13.5542,13.3705,13.3956,1043500.0],["2004-04-12",13.4582,13.479,13.0116,13.0534,1932100.0],["2004-04-13",13.0367,13.0367,12.6402,12.7988,2257500.0],["2004-04-14",12.7321,12.8614,12.6444,12.7195,2226000.0],["2004-04-15",12.7696,12.9657,12.7487,12.8948,2982900.0],["2004-04-16",12.9783,12.9783,12.8614,12.9324,1274000.0],["2004-04-19",12.9198,12.9324,12.7613,12.7905,936800.0],["2004-04-20",12.7905,12.9282,12.6987,12.6987,1035100.0],["2004-04-21",12.6903,12.7696,12.4858,12.5693,1360300.0],["2004-04-22",12.5735,12.9574,12.5443,12.9198,1497400.0],["2004-04-23",12.8739,12.9824,12.8322,12.8406,1465100.0],["2004-04-26",12.9032,12.9657,12.8531,12.8614,909500.0],["2004-04-27",12.9282,12.9365,12.7279,12.7654,1354800.0],["2004-04-28",12.778,12.8531,12.6611,12.6862,2021900.0],["2004-04-29",12.7279,13.0075,12.6736,12.7821,3114400.0],["2004-04-30",12.8197,12.8865,12.6486,12.7028,1205100.0],["2004-05-03",12.6945,12.9073,12.561,12.8823,1284700.0],["2004-05-04",12.9365,13.0826,12.8739,12.9532,1561500.0],["2004-05-05",12.9991,13.0367,12.8781,12.9073,1895200.0],["2004-05-06",12.9073,12.92,12.6541,12.8651,1270900.0],["2004-05-07",12.8313,12.844,12.3839,12.481,1703500.0],["2004-05-10",12.2404,12.3966,12.0294,12.2447,1985800.0],["2004-05-11",12.2447,12.346,12.1645,12.2531,1651400.0],["2004-05-12",12.2531,12.3502,12.1054,12.3206,1428100.0],["2004-05-13",12.3206,12.4599,12.2784,12.4304,1416800.0],["2004-05-14",12.3249,12.7005,12.3249,12.6119,1554200.0],["2004-05-17",12.557,12.5612,12.3502,12.4177,1444400.0],["2004-05-18",12.5443,12.5865,12.4473,12.4768,992800.0],["2004-05-19",12.5654,12.6119,12.443,12.4726,1041200.0],["2004-05-20",12.4515,12.6794,12.4515,12.6161,881000.0],["2004-05-21",12.6667,12.7512,12.5908,12.6203,899300.0],["2004-05-24",12.6414,12.8651,12.6414,12.8609,1062300.0],["2004-05-25",12.768,13.0846,12.7047,13.0762,1180100.0],["2004-05-26",13.0213,13.1775,12.9622,13.0973,700700.0],["2004-05-27",13.169,13.3294,13.1141,13.3125,1223300.0],["2004-05-28",13.3379,13.4518,13.2788,13.4096,1109800.0],["2004-06-01",13.4138,13.4518,13.2366,13.2534,907400.0],["2004-06-02",13.2534,13.3632,13.207,13.3252,775500.0],["2004-06-03",13.2956,13.2999,13.1141,13.1226,1059500.0],["2004-06-04",13.1986,13.2492,13.0593,13.0593,748500.0],["2004-06-07",13.1479,13.3885,13.1099,13.3885,1216100.0],["2004-06-08",13.3885,13.3885,13.2112,13.2534,834600.0],["2004-06-09",13.2534,13.321,13.0297,13.0677,1592000.0],["2004-06-10",13.1057,13.169,13.0593,13.169,658000.0],["2004-06-14",13.169,13.1986,13.0635,13.0762,717600.0],["2004-06-15",13.1901,13.2703,13.1226,13.1606,1124700.0],["2004-06-16",13.207,13.2914,13.1479,13.2281,701900.0],["2004-06-17",13.1564,13.359,13.1437,13.3252,615300.0],["2004-06-18",13.3294,13.4645,13.2534,13.4603,843200.0],["2004-06-21",13.4434,13.6755,13.4223,13.4982,1380100.0],["2004-06-22",13.4476,13.5531,13.3674,13.4012,1494700.0],["2004-06-23",13.3674,13.4223,13.3041,13.4054,1618100.0],["2004-06-24",13.4054,13.5827,13.3927,13.5236,968100.0],["2004-06-25",13.5067,13.5742,13.4518,13.494,839500.0],["2004-06-28",13.57,13.8444,13.5573,13.6164,1610900.0],["2004-06-29",13.6418,13.6966,13.3674,13.4392,968600.0],["2004-06-30",13.4391,13.5953,13.2956,13.5067,1167200.0],["2004-07-01",13.456,13.4982,13.2745,13.3336,1016600.0],["2004-07-02",13.4012,13.5278,13.3378,13.3801,863000.0],["2004-07-06",13.3167,13.4054,13.2999,13.3294,662500.0],["2004-07-07",13.3294,13.3378,13.1859,13.2028,772300.0],["2004-07-08",13.169,13.4054,13.1437,13.3463,808200.0],["2004-07-09",13.3463,13.3463,13.1479,13.2661,1088800.0],["2004-07-12",13.2323,13.2956,13.1817,13.2492,501500.0],["2004-07-13",13.2154,13.3379,13.1606,13.2661,918000.0],["2004-07-14",13.1901,13.418,13.1648,13.3843,1614500.0],["2004-07-15",13.3716,13.456,13.321,13.359,871300.0],["2004-07-16",13.4349,13.5067,13.359,13.4771,964800.0],["2004-07-19",13.4771,13.5405,13.3801,13.4476,696700.0],["2004-07-20",13.4898,13.5742,13.4054,13.5067,692500.0],["2004-07-21",13.5489,13.5489,13.2112,13.2112,846200.0],["2004-07-22",13.1479,13.1986,12.9749,13.0804,865300.0],["2004-07-23",13.0213,13.1268,12.8482,12.8778,1349300.0],["2004-07-26",12.9158,13.0002,12.882,12.8989,936400.0],["2004-07-27",12.8989,12.9706,12.7765,12.8356,718100.0],["2004-07-28",12.9073,13.0466,12.8736,12.9749,973400.0],["2004-07-29",13.0002,13.2956,12.9875,13.2914,1437100.0],["2004-07-30",12.9791,13.2956,12.9791,13.131,1759500.0],["2004-08-02",13.1395,13.3252,13.0973,13.2619,1223700.0],["2004-08-03",13.2534,13.4265,13.1817,13.3547,1170200.0],["2004-08-04",13.283,13.494,13.1943,13.4856,1273400.0],["2004-08-05",13.456,13.5405,13.3801,13.5025,1952800.0],["2004-08-06",13.5281,13.7713,13.5281,13.6561,1812700.0],["2004-08-09",13.6561,13.7372,13.4555,13.4854,1216000.0],["2004-08-10",13.4726,13.5323,13.4086,13.5281,1259500.0],["2004-08-11",13.5238,13.7073,13.4,13.7073,1427400.0],["2004-08-12",13.6561,13.6988,13.5835,13.5921,681500.0],["2004-08-13",13.6348,13.6433,13.5153,13.5964,813000.0],["2004-08-16",13.5622,13.7244,13.5153,13.7158,751600.0],["2004-08-17",13.6774,13.7244,13.6049,13.6134,952500.0],["2004-08-18",13.6134,13.7713,13.6134,13.7628,542500.0],["2004-08-19",13.6988,13.7713,13.5793,13.6177,732000.0],["2004-08-20",13.6177,13.8055,13.6134,13.7841,829200.0],["2004-08-23",13.7969,13.8268,13.6945,13.7201,487900.0],["2004-08-24",13.7414,13.7585,13.6689,13.7372,1032600.0],["2004-08-25",13.7585,13.8353,13.7201,13.8097,681900.0],["2004-08-26",13.7927,13.8268,13.7628,13.7799,546000.0],["2004-08-27",13.814,13.8524,13.7628,13.7969,450300.0],["2004-08-30",13.767,13.9079,13.7542,13.814,559100.0],["2004-08-31",13.7927,13.9676,13.7927,13.9676,1245500.0],["2004-09-01",13.942,14.07,13.9121,14.0274,1233500.0],["2004-09-02",14.0828,14.1255,14.006,14.117,1024000.0],["2004-09-03",14.1127,14.1213,13.9676,14.0444,1054600.0],["2004-09-07",14.0956,14.1725,14.0615,14.117,1538100.0],["2004-09-08",14.1042,14.1298,13.9463,14.0274,1241500.0],["2004-09-09",14.0274,14.0956,13.9591,13.9975,1165000.0],["2004-09-10",14.0188,14.07,13.9292,14.0572,537000.0],["2004-09-13",14.0402,14.0743,13.7671,13.7671,1546100.0],["2004-09-14",13.8268,13.8823,13.7969,13.8311,863900.0],["2004-09-15",13.8311,13.9335,13.75,13.8951,942400.0],["2004-09-16",13.9292,14.0615,13.9207,13.9975,615000.0],["2004-09-17",14.0359,14.0871,13.9975,14.0146,942800.0],["2004-09-20",13.9804,14.0487,13.9292,14.0146,605200.0],["2004-09-21",14.0103,14.07,13.942,14.0444,620600.0],["2004-09-22",13.9762,14.0103,13.8695,13.9378,914300.0],["2004-09-23",13.9122,13.989,13.8311,13.8439,736600.0],["2004-09-24",13.6774,13.8567,13.6262,13.814,1230200.0],["2004-09-27",13.7628,13.8268,13.6774,13.8055,826500.0],["2004-09-28",13.7799,13.8524,13.6945,13.8012,816100.0],["2004-09-29",13.7585,13.7798,13.5153,13.6988,978700.0],["2004-09-30",13.6561,13.6732,13.5195,13.639,1325700.0],["2004-10-01",13.6433,13.7927,13.5921,13.7756,881400.0],["2004-10-04",13.7628,13.7884,13.6945,13.7329,693000.0],["2004-10-05",13.7414,13.8865,13.7116,13.7671,1686900.0],["2004-10-06",13.7927,13.8695,13.7713,13.8268,1125500.0],["2004-10-07",13.7969,13.8695,13.7372,13.7414,616700.0],["2004-10-08",13.8055,13.8524,13.6988,13.8183,1189700.0],["2004-10-11",13.7969,13.814,13.7116,13.7585,571000.0],["2004-10-12",13.7201,13.7969,13.6988,13.7671,1159000.0],["2004-10-13",13.75,13.767,13.4939,13.5921,1183900.0],["2004-10-14",13.5281,13.5921,13.5238,13.5665,711400.0],["2004-10-15",13.5707,13.8183,13.5707,13.7542,1082800.0],["2004-10-18",13.6902,13.7329,13.6006,13.622,1792200.0],["2004-10-19",13.6134,13.7073,13.4598,13.4897,1165400.0],["2004-10-20",13.4427,13.4939,13.336,13.3872,1593600.0],["2004-10-21",13.5494,13.6262,13.4641,13.5281,1416000.0],["2004-10-22",13.5494,13.7927,13.5451,13.6945,1241000.0],["2004-10-25",13.7713,13.8524,13.7073,13.7927,1153700.0],["2004-10-26",13.7927,14.1298,13.7116,14.1298,1818900.0],["2004-10-27",14.0402,14.2066,14.0402,14.2023,1278400.0],["2004-10-28",14.2023,14.2109,13.989,14.0402,1549800.0],["2004-10-29",14.0188,14.0999,13.9207,14.053,1491400.0],["2004-11-01",14.0871,14.1895,14.053,14.1383,1144700.0],["2004-11-02",14.1383,14.1597,13.8055,13.8268,1452500.0],["2004-11-03",14.1042,14.3645,14.0572,14.3133,1545700.0],["2004-11-04",14.3176,14.8126,14.3176,14.7955,1917100.0],["2004-11-05",14.723,14.8595,14.5011,14.6632,1749300.0],["2004-11-08",14.8314,14.9435,14.7279,14.8012,885700.0],["2004-11-09",14.8271,14.8529,14.6805,14.7365,853300.0],["2004-11-10",14.8012,14.8012,14.646,14.7322,711700.0],["2004-11-11",14.7451,14.8702,14.6417,14.8314,811200.0],["2004-11-12",14.8314,15.0944,14.7667,15.0944,1029700.0],["2004-11-15",15.0038,15.0901,14.9004,14.9262,905300.0],["2004-11-16",14.9305,15.0556,14.8702,14.909,838300.0],["2004-11-17",15.2065,15.2065,14.702,14.7451,1026400.0],["2004-11-18",14.7451,14.8572,14.715,14.7408,1289800.0],["2004-11-19",14.7408,14.7408,14.5468,14.6589,2111700.0],["2004-11-22",14.6374,14.9866,14.5942,14.9866,1923300.0],["2004-11-23",14.9952,15.1504,14.9694,15.0168,1446300.0],["2004-11-24",15.0901,15.2755,15.0814,15.1763,1730400.0],["2004-11-26",15.1763,15.3186,15.159,15.1806,476200.0],["2004-11-29",15.1806,15.2539,14.9305,14.9305,1536100.0],["2004-11-30",14.9392,14.978,14.715,14.7322,1786000.0],["2004-12-01",14.7322,14.7322,14.4951,14.6632,1685900.0],["2004-12-02",14.6589,14.7107,14.5253,14.6201,1963900.0],["2004-12-03",14.702,14.7796,14.6762,14.6805,2041500.0],["2004-12-06",14.6632,14.7495,14.646,14.6891,1647500.0],["2004-12-07",14.7193,14.8529,14.6589,14.7667,2229300.0],["2004-12-08",14.8098,14.8659,14.646,14.6632,2453200.0],["2004-12-09",14.6158,14.6589,14.4865,14.5856,2234600.0],["2004-12-10",14.6158,14.6546,14.508,14.5684,1229800.0],["2004-12-13",14.6589,14.7839,14.5856,14.7667,1052800.0],["2004-12-14",14.7451,14.8745,14.6934,14.8745,922100.0],["2004-12-15",14.8314,15.047,14.8271,15.0168,977300.0],["2004-12-16",14.9392,15.047,14.8616,15.047,1268700.0],["2004-12-17",15.1978,15.1978,14.8874,15.0038,1601900.0],["2004-12-20",15.0211,15.1289,15.0038,15.0211,967600.0],["2004-12-21",15.0642,15.172,15.0297,15.1246,1076100.0],["2004-12-22",15.1246,15.2022,15.0901,15.1892,1657800.0],["2004-12-23",15.1332,15.1591,14.9866,15.0426,1002700.0],["2004-12-27",15.0901,15.0987,14.8745,14.9176,799200.0],["2004-12-28",14.9176,15.034,14.8702,14.9693,619300.0],["2004-12-29",14.965,15.0556,14.9176,14.9176,1228600.0],["2004-12-30",14.9219,14.965,14.8788,14.909,843700.0],["2004-12-31",14.9176,14.9176,14.8055,14.8055,539600.0],["2005-01-03",14.7495,14.784,14.6374,14.6675,1551400.0],["2005-01-04",14.6805,14.8055,14.6029,14.6115,975400.0],["2005-01-05",14.5942,14.6503,14.4045,14.439,1091400.0],["2005-01-06",14.4865,14.4908,14.3356,14.4433,1781500.0],["2005-01-07",14.4908,14.6977,14.3571,14.3873,1406000.0],["2005-01-10",14.3528,14.5253,14.314,14.4347,1108200.0],["2005-01-11",14.4433,14.4821,14.3528,14.4347,899700.0],["2005-01-12",14.4002,14.5253,14.3399,14.4951,1119100.0],["2005-01-13",14.4649,14.7365,14.4649,14.6244,1426600.0],["2005-01-14",14.6374,14.9607,14.6287,14.9047,1669600.0],["2005-01-18",14.8745,15.0814,14.8357,15.0081,1691000.0],["2005-01-19",15.0038,15.1073,14.9607,14.9823,994600.0],["2005-01-20",14.9392,15.0125,14.84,14.9607,1072700.0],["2005-01-21",14.8098,14.8228,14.521,14.5425,3652100.0],["2005-01-24",14.5511,14.7279,14.4433,14.6115,1354500.0],["2005-01-25",14.6589,14.6762,14.4477,14.4778,1521700.0],["2005-01-26",14.4002,15.1332,14.4002,14.8745,2995800.0],["2005-01-27",14.8098,15.2065,14.8012,15.2065,2720000.0],["2005-01-28",15.1547,15.2582,14.9823,15.2582,1679100.0],["2005-01-31",15.2841,15.3056,15.1159,15.1978,1849500.0],["2005-02-01",15.2323,15.366,15.1547,15.3574,1332600.0],["2005-02-02",15.3056,15.3703,15.2194,15.3703,1781500.0],["2005-02-03",15.3143,15.3574,15.241,15.3574,1045800.0],["2005-02-04",15.3574,15.4652,15.2755,15.3703,1460800.0],["2005-02-07",15.3487,15.366,15.2151,15.228,956600.0],["2005-02-08",15.2672,15.3325,15.2019,15.2324,2697600.0],["2005-02-09",15.215,15.2629,15.1148,15.1192,940800.0],["2005-02-10",15.1758,15.1888,15.0538,15.08,812000.0],["2005-02-11",15.0843,15.1235,14.9232,15.0451,1219300.0],["2005-02-14",15.0626,15.1976,15.0495,15.1496,1841200.0],["2005-02-15",15.1888,15.1888,15.0495,15.0887,1137000.0],["2005-02-16",15.0451,15.0669,14.958,15.019,899600.0],["2005-02-17",15.0234,15.1366,14.9406,14.9885,1093500.0],["2005-02-18",14.9929,14.9929,14.6097,14.6881,1880100.0],["2005-02-22",14.6445,14.6445,14.1568,14.2395,3003000.0],["2005-02-23",14.1524,14.5052,14.0436,14.1524,2215000.0],["2005-02-24",14.2178,14.3571,14.1786,14.3528,1665900.0],["2005-02-25",14.3528,14.6532,14.3179,14.5487,1994300.0],["2005-02-28",14.5661,14.6663,14.4268,14.5444,1694100.0],["2005-03-01",14.5444,14.749,14.5095,14.6794,1887700.0],["2005-03-02",14.7185,14.884,14.6402,14.7664,2154600.0],["2005-03-03",14.7664,14.8274,14.6793,14.7882,1318200.0],["2005-03-04",14.8492,14.9798,14.8361,14.9145,1359600.0],["2005-03-07",14.9798,15.1017,14.9363,15.0495,1139500.0],["2005-03-08",15.0234,15.1453,14.8927,15.08,1650600.0],["2005-03-09",15.08,15.1017,14.6445,14.6663,2012900.0],["2005-03-10",14.7273,14.8971,14.6706,14.8971,1842100.0],["2005-03-11",14.8405,14.9798,14.6097,14.6184,1766800.0],["2005-03-14",14.5879,14.9493,14.5748,14.9145,1842000.0],["2005-03-15",14.958,15.0843,14.7621,14.7621,1626400.0],["2005-03-16",14.7185,14.8753,14.6271,14.7272,1373800.0],["2005-03-17",14.7534,14.8492,14.6097,14.7664,1272200.0],["2005-03-18",14.7664,14.871,14.5531,14.6184,2162500.0],["2005-03-21",14.6315,14.7229,14.5792,14.6271,1123300.0],["2005-03-22",14.6315,14.7098,14.3092,14.3397,1875600.0],["2005-03-23",14.3397,14.3484,14.1133,14.3005,2609000.0],["2005-03-24",14.3702,14.6053,14.3702,14.54,1518600.0],["2005-03-28",14.5618,14.7142,14.5226,14.5531,1100100.0],["2005-03-29",14.5052,14.5052,14.2395,14.2961,2096000.0],["2005-03-30",14.3919,14.6924,14.3702,14.6097,2885100.0],["2005-03-31",14.7055,14.871,14.6532,14.8318,1463600.0],["2005-04-01",14.9711,15.0408,14.7664,14.8622,1690600.0],["2005-04-04",14.8884,14.8884,14.7142,14.7882,1741400.0],["2005-04-05",14.8056,14.9624,14.7664,14.9624,1935700.0],["2005-04-06",14.958,15.0103,14.8927,14.9276,1077500.0],["2005-04-07",14.8927,15.0843,14.8535,15.0059,1438400.0],["2005-04-08",14.9537,15.0974,14.9276,15.0364,1763700.0],["2005-04-11",15.019,15.2324,15.019,15.1932,1249900.0],["2005-04-12",15.1496,15.35,14.9972,15.2846,1990300.0],["2005-04-13",15.2411,15.289,15.1017,15.2063,1627500.0],["2005-04-14",15.1671,15.2846,15.1061,15.1192,1798800.0],["2005-04-15",15.0974,15.1671,14.8797,14.8884,1578800.0],["2005-04-18",14.81,15.08,14.81,15.0538,1668800.0],["2005-04-19",15.0538,15.1627,14.9537,15.1366,1508900.0],["2005-04-20",15.0974,15.1322,14.9711,15.0538,1714400.0],["2005-04-21",15.2411,15.2716,15.0669,15.1888,1705300.0],["2005-04-22",15.2019,15.2933,15.1279,15.228,1609800.0],["2005-04-25",15.2106,15.3587,15.1932,15.2977,1327400.0],["2005-04-26",15.2759,15.3413,15.1497,15.1932,1344400.0],["2005-04-27",15.1758,15.4806,15.0582,15.3761,2047100.0],["2005-04-28",15.3717,15.4501,15.1975,15.2411,1388400.0],["2005-04-29",15.2411,15.3587,15.1758,15.3369,1662600.0],["2005-05-02",15.3412,15.4806,15.3064,15.4022,1265700.0],["2005-05-03",15.3979,15.6112,15.3195,15.5067,2369600.0],["2005-05-04",15.5111,15.5982,15.3195,15.4588,1930600.0],["2005-05-05",15.4283,15.5198,15.3151,15.4675,1142300.0],["2005-05-06",15.4719,15.5555,15.3928,15.4895,1450600.0],["2005-05-09",15.4851,15.5379,15.1861,15.4631,2194100.0],["2005-05-10",15.3928,15.4939,15.3312,15.4675,1637900.0],["2005-05-11",15.4807,15.5379,15.3708,15.5203,1417400.0],["2005-05-12",15.5423,15.5511,15.3796,15.4148,1436500.0],["2005-05-13",15.4455,15.4939,14.9926,15.1773,1823200.0],["2005-05-16",15.1641,15.3972,15.1201,15.34,951700.0],["2005-05-17",15.34,15.5863,15.3136,15.5819,976000.0],["2005-05-18",15.6742,15.7138,15.5731,15.5907,1607600.0],["2005-05-19",15.6347,15.7094,15.4939,15.7006,1730400.0],["2005-05-20",15.7402,15.7402,15.5555,15.6347,1229300.0],["2005-05-23",15.6522,15.6654,15.5423,15.661,732300.0],["2005-05-24",15.6083,15.6786,15.5291,15.6347,1054100.0],["2005-05-25",15.5731,15.6698,15.4719,15.5907,1181100.0],["2005-05-26",15.5907,15.683,15.4675,15.5819,1440300.0],["2005-05-27",15.5819,15.5995,15.4851,15.5731,1217100.0],["2005-05-31",15.6171,15.7314,15.5687,15.6962,1465400.0],["2005-06-01",15.705,15.8985,15.6347,15.793,1740200.0],["2005-06-02",15.8062,15.8062,15.6918,15.7534,1049400.0],["2005-06-03",15.7666,15.8678,15.683,15.7446,1046400.0],["2005-06-06",15.7446,15.8326,15.6962,15.7974,844000.0],["2005-06-07",15.9073,15.9645,15.727,15.7446,1555800.0],["2005-06-08",15.7578,15.8941,15.705,15.7534,801700.0],["2005-06-09",15.7534,15.8106,15.6434,15.8062,804800.0],["2005-06-10",15.8282,15.8897,15.683,15.7138,1119200.0],["2005-06-13",15.6786,15.7886,15.6347,15.749,1412100.0],["2005-06-14",15.8106,15.9249,15.7402,15.9161,940800.0],["2005-06-15",15.9205,15.9205,15.7226,15.7798,1092700.0],["2005-06-16",15.7446,15.7666,15.5379,15.7094,1409100.0],["2005-06-17",15.7798,15.8062,15.6479,15.7314,1644100.0],["2005-06-20",15.7226,15.7886,15.6083,15.7886,1149200.0],["2005-06-21",15.7798,15.8018,15.6874,15.7358,1091100.0],["2005-06-22",15.8326,15.9425,15.7622,15.8809,1038900.0],["2005-06-23",15.8853,16.0481,15.793,15.9997,957200.0],["2005-06-24",15.9953,16.0349,15.8502,15.8633,1577300.0],["2005-06-27",15.5467,16.0437,15.5467,15.9425,1247800.0],["2005-06-28",15.9953,16.0788,15.9205,16.0744,974200.0],["2005-06-29",16.1228,16.2152,15.9865,16.1052,848000.0],["2005-06-30",16.0437,16.2724,16.0437,16.2152,1478000.0],["2005-07-01",16.2592,16.2724,16.0964,16.2108,973200.0],["2005-07-05",16.2108,16.3999,16.0305,16.3955,950100.0],["2005-07-06",16.3515,16.4219,16.1932,16.202,1468700.0],["2005-07-07",15.9821,16.4791,15.9821,16.4175,1831500.0],["2005-07-08",16.4043,16.8529,16.3647,16.7517,2706400.0],["2005-07-11",16.8485,17.1036,16.8001,17.0992,2371100.0],["2005-07-12",17.0992,17.2135,16.9804,17.1475,2229400.0],["2005-07-13",17.0244,17.2399,17.0244,17.1036,1091800.0],["2005-07-14",17.1475,17.3015,16.8969,16.9936,1206000.0],["2005-07-15",16.998,17.0596,16.9233,17.0156,859200.0],["2005-07-18",17.0156,17.0772,16.9672,17.0024,1023600.0],["2005-07-19",17.02,17.0992,16.9628,17.064,1434000.0],["2005-07-20",17.02,17.1563,16.8793,17.1519,949400.0],["2005-07-21",17.1519,17.1519,16.4703,16.8925,1439500.0],["2005-07-22",16.8881,17.0904,16.8265,17.0508,932900.0],["2005-07-25",17.0068,17.1475,16.9584,16.9584,859600.0],["2005-07-26",17.02,17.042,16.8309,16.8485,1366000.0],["2005-07-27",16.8661,16.9188,16.7605,16.8969,1172900.0],["2005-07-28",16.8661,17.0024,16.7869,16.9364,1284300.0],["2005-07-29",17.2839,17.2839,16.998,17.02,3608600.0],["2005-08-01",17.0024,17.0112,16.677,16.7737,2321200.0],["2005-08-02",16.8397,16.954,16.7913,16.8881,3903700.0],["2005-08-03",16.8881,17.1915,16.8441,17.108,4617400.0],["2005-08-04",17.108,17.2267,17.0024,17.0156,2077200.0],["2005-08-05",17.0156,17.0156,16.5494,16.7869,1734100.0],["2005-08-08",16.8668,16.8668,16.3963,16.4407,2134600.0],["2005-08-09",16.5339,16.6804,16.5206,16.6804,1948900.0],["2005-08-10",16.7647,16.889,16.5739,16.6671,1061900.0],["2005-08-11",16.636,16.7869,16.5961,16.7425,964200.0],["2005-08-12",16.7425,16.7692,16.5073,16.6538,1002800.0],["2005-08-15",16.6227,16.707,16.5295,16.6804,869300.0],["2005-08-16",16.707,16.7203,16.454,16.4807,925200.0],["2005-08-17",16.4096,16.4141,16.1433,16.3297,1091700.0],["2005-08-18",16.2232,16.3564,16.1788,16.3209,1058000.0],["2005-08-19",16.4008,16.4229,16.3209,16.3431,1193800.0],["2005-08-22",16.3297,16.5073,16.3031,16.3741,1466400.0],["2005-08-23",16.3564,16.4851,16.3253,16.4141,1031400.0],["2005-08-24",16.4274,16.6005,16.3697,16.4007,1306400.0],["2005-08-25",16.3963,16.4984,16.3431,16.4762,1082800.0],["2005-08-26",16.4229,16.5117,16.3519,16.3519,770400.0],["2005-08-29",16.3164,16.4496,16.201,16.4141,1337200.0],["2005-08-30",16.4052,16.4984,16.2543,16.4141,1237300.0],["2005-08-31",16.4318,16.5472,16.3164,16.5028,1969500.0],["2005-09-01",16.5428,16.7559,16.4585,16.6449,3433800.0],["2005-09-02",16.7558,16.9334,16.7203,16.7425,1842400.0],["2005-09-06",16.9334,16.9955,16.8491,16.8491,2168100.0],["2005-09-07",16.8402,16.9955,16.8224,16.9556,3260700.0],["2005-09-08",16.889,16.9645,16.8047,16.8535,1365700.0],["2005-09-09",16.889,17.0843,16.8668,17.0,1619200.0],["2005-09-12",17.0843,17.0887,16.8402,16.9068,1216300.0],["2005-09-13",16.9112,17.0222,16.8801,16.9556,2057300.0],["2005-09-14",16.9511,17.0887,16.9423,17.031,2175500.0],["2005-09-15",17.0887,17.2086,17.0133,17.1553,2606600.0],["2005-09-16",17.1775,17.3107,17.0799,17.2619,3006900.0],["2005-09-19",17.2752,17.4172,17.1686,17.2086,2513200.0],["2005-09-20",17.2485,17.4616,17.1997,17.2663,4512600.0],["2005-09-21",17.2663,17.4705,17.1109,17.3107,3968500.0],["2005-09-22",17.3373,17.3684,17.1642,17.2929,2280600.0],["2005-09-23",17.2796,17.395,17.2086,17.3018,1658500.0],["2005-09-26",17.2929,17.3462,17.2397,17.284,1175500.0],["2005-09-27",17.253,17.3994,16.8757,17.2663,2289000.0],["2005-09-28",17.3107,17.4172,17.1864,17.395,1550100.0],["2005-09-29",17.3773,17.6436,17.3107,17.5681,1083400.0],["2005-09-30",17.5814,17.6835,17.4438,17.6214,1253800.0],["2005-10-03",17.648,17.8522,17.5459,17.8477,2159700.0],["2005-10-04",18.043,18.1096,17.8344,17.8655,3012400.0],["2005-10-05",17.8122,17.8877,17.3861,17.3906,1876400.0],["2005-10-06",17.3728,17.4394,16.7736,17.0,2243300.0],["2005-10-07",17.0887,17.2574,17.0177,17.0577,2358700.0],["2005-10-10",17.0976,17.1021,16.818,16.8579,1355000.0],["2005-10-11",16.9156,17.0266,16.8712,16.9112,1411500.0],["2005-10-12",16.7913,17.0887,16.5827,16.6582,1531600.0],["2005-10-13",16.5472,16.5517,16.0856,16.3253,2060900.0],["2005-10-14",16.4363,16.4629,16.1744,16.3253,1488500.0],["2005-10-17",16.4141,16.7514,16.3519,16.596,1503000.0],["2005-10-18",16.5961,16.6316,16.1788,16.2809,1725500.0],["2005-10-19",16.2898,16.4008,16.0634,16.383,2146300.0],["2005-10-20",16.3919,16.494,15.8015,15.9125,1843800.0],["2005-10-21",15.9658,16.1655,15.8903,16.0945,1598400.0],["2005-10-24",16.1034,16.5117,16.0945,16.5117,972200.0],["2005-10-25",16.4141,16.5694,16.2277,16.4141,1059400.0],["2005-10-26",16.2676,16.5117,16.0412,16.272,1767600.0],["2005-10-27",16.4895,16.5383,16.1788,16.2498,1730800.0],["2005-10-28",16.4008,16.8269,16.3608,16.8224,1991200.0],["2005-10-31",16.8357,16.9289,16.7736,16.8491,2063600.0],["2005-11-01",16.8491,16.8491,16.4673,16.5117,2392400.0],["2005-11-02",16.4318,16.6182,16.2942,16.5783,1718100.0],["2005-11-03",16.5916,16.6138,16.3608,16.3874,2637600.0],["2005-11-04",16.5117,16.6049,16.3652,16.4363,2156400.0],["2005-11-07",16.4851,16.5827,16.3297,16.4229,1395700.0],["2005-11-08",16.4409,16.6247,16.3422,16.5261,1950000.0],["2005-11-09",16.5395,16.6337,16.4543,16.5664,1826400.0],["2005-11-10",16.5664,16.5664,16.1943,16.3781,1824700.0],["2005-11-11",16.3557,16.4229,16.2526,16.3647,2145200.0],["2005-11-14",16.0777,16.4095,15.9477,16.0508,3095200.0],["2005-11-15",16.0598,16.2033,15.9522,16.0643,1884700.0],["2005-11-16",16.0508,16.275,16.0508,16.2481,1526400.0],["2005-11-17",16.2974,16.405,16.2302,16.3602,1449900.0],["2005-11-18",16.3871,16.4364,16.0643,16.3691,1289000.0],["2005-11-21",16.3288,16.4498,16.3064,16.3557,985300.0],["2005-11-22",16.2795,16.4588,16.2571,16.4095,1460100.0],["2005-11-23",16.3691,16.6113,16.3333,16.544,1006200.0],["2005-11-25",16.5664,16.6112,16.4902,16.553,327300.0],["2005-11-28",16.4857,16.7054,16.4319,16.6651,1273900.0],["2005-11-29",16.7458,16.8623,16.6426,16.6651,1840300.0],["2005-11-30",16.6964,16.6964,16.3647,16.3826,1646700.0],["2005-12-01",16.4364,16.5709,16.3871,16.4992,1634400.0],["2005-12-02",16.5081,16.553,16.3826,16.4902,1413000.0],["2005-12-05",16.3781,16.4543,16.2212,16.3512,1404300.0],["2005-12-06",16.4274,16.5709,16.3691,16.4454,1603600.0],["2005-12-07",16.4095,16.5261,16.2122,16.275,1522800.0],["2005-12-08",16.2795,16.674,16.2616,16.6651,2210000.0],["2005-12-09",16.7099,16.7682,16.6113,16.6157,1520400.0],["2005-12-12",16.7054,16.7816,16.5799,16.6292,1256900.0],["2005-12-13",16.6068,16.804,16.5843,16.804,1268100.0],["2005-12-14",16.8803,17.0192,16.8444,16.952,1249000.0],["2005-12-15",16.961,17.0013,16.6785,16.7144,1318800.0],["2005-12-16",16.7278,16.9341,16.7278,16.7771,1322300.0],["2005-12-19",16.7278,16.813,16.4812,16.5888,1193900.0],["2005-12-20",16.8578,16.8982,16.6023,16.6337,1478800.0],["2005-12-21",16.8354,16.8354,16.5216,16.5261,1609400.0],["2005-12-22",16.5485,16.7547,16.5216,16.7233,1070300.0],["2005-12-23",16.7458,16.7906,16.6606,16.7413,1013000.0],["2005-12-27",16.7278,17.0013,16.6785,16.9206,1747500.0],["2005-12-28",16.8982,16.9744,16.6068,16.6785,1032300.0],["2005-12-29",16.692,16.8534,16.683,16.7323,867300.0],["2005-12-30",16.6785,16.7189,16.4992,16.6292,1028900.0],["2006-01-03",16.7099,16.7637,16.4319,16.7502,1880300.0],["2006-01-04",16.6561,16.7682,16.5126,16.7233,2114800.0],["2006-01-05",16.7189,16.7682,16.5888,16.6292,1074500.0],["2006-01-06",16.7413,16.9385,16.6157,16.8892,1154800.0],["2006-01-09",16.8444,16.8534,16.5754,16.6382,1842100.0],["2006-01-10",16.5888,16.7009,16.5485,16.6426,1666700.0],["2006-01-11",16.6157,16.7009,16.5619,16.674,1103100.0],["2006-01-12",16.6112,16.665,16.5126,16.553,1021700.0],["2006-01-13",16.5709,16.7278,16.544,16.6695,990200.0],["2006-01-17",16.5664,16.7996,16.5664,16.7592,875100.0],["2006-01-18",16.813,16.8892,16.7099,16.7637,1266600.0],["2006-01-19",16.7547,17.0327,16.6695,16.9968,1372600.0],["2006-01-20",17.0148,17.0641,16.7368,16.7547,1459900.0],["2006-01-23",16.7637,16.8892,16.7547,16.7816,1082500.0],["2006-01-24",16.7906,17.0327,16.7682,17.0103,1592300.0],["2006-01-25",17.0058,17.0596,16.6785,16.7682,1618900.0],["2006-01-26",17.2524,17.2524,16.5664,16.5844,1746400.0],["2006-01-27",16.5933,16.8175,16.5888,16.7458,1301900.0],["2006-01-30",16.7458,16.7637,16.6292,16.692,1130200.0],["2006-01-31",16.7368,16.7682,16.5933,16.7323,1332700.0],["2006-02-01",16.7323,16.7458,16.5216,16.5619,921500.0],["2006-02-02",16.4767,16.4812,16.1405,16.2167,1919900.0],["2006-02-03",16.0732,16.2705,16.0508,16.1853,1511300.0],["2006-02-06",16.1181,16.2795,16.1181,16.2391,928400.0],["2006-02-07",16.3647,16.4543,16.1315,16.145,2098600.0],["2006-02-08",16.2401,16.2854,16.1087,16.2854,1455300.0],["2006-02-09",16.2854,16.3715,16.1767,16.2718,1371500.0],["2006-02-10",16.2039,16.3941,16.1903,16.3216,1181400.0],["2006-02-13",16.3216,16.3669,16.2492,16.3443,590500.0],["2006-02-14",16.3443,16.3941,16.1268,16.1948,1178700.0],["2006-02-15",16.1404,16.2945,16.0725,16.1178,1299400.0],["2006-02-16",16.0816,16.3171,16.0816,16.3171,1099100.0],["2006-02-17",16.3171,16.5028,16.2854,16.4757,1873400.0],["2006-02-21",16.5436,16.598,16.3579,16.3805,1363300.0],["2006-02-22",16.4168,16.5074,16.3534,16.5028,1853700.0],["2006-02-23",16.4847,16.5119,16.3579,16.4394,1142100.0],["2006-02-24",16.4122,16.5708,16.2854,16.4983,1076000.0],["2006-02-27",16.5572,16.6478,16.5074,16.5119,1595300.0],["2006-02-28",16.7158,16.7203,16.4938,16.5345,2588400.0],["2006-03-01",16.6025,16.6025,16.4847,16.5527,1468500.0],["2006-03-02",16.5255,16.5527,16.3579,16.4621,930400.0],["2006-03-03",16.4258,16.598,16.3896,16.5164,1448700.0],["2006-03-06",16.5164,16.5345,16.1268,16.1404,1411500.0],["2006-03-07",16.1404,16.2718,16.0408,16.2401,1372800.0],["2006-03-08",16.2401,16.3262,15.9955,16.2673,2112000.0],["2006-03-09",16.2673,16.2854,16.1178,16.1586,858200.0],["2006-03-10",16.1042,16.1993,15.9321,15.9955,1882400.0],["2006-03-13",16.077,16.2446,15.8913,16.0227,2023700.0],["2006-03-14",15.8641,16.154,15.8641,16.077,2028500.0],["2006-03-15",16.1087,16.2265,16.0725,16.1948,1729500.0],["2006-03-16",16.2582,16.3081,16.1948,16.2492,1293800.0],["2006-03-17",16.2492,16.2627,16.0725,16.0815,1661500.0],["2006-03-20",16.0634,16.1631,15.8596,15.9321,1704500.0],["2006-03-21",15.8913,15.9457,15.7826,15.846,1780400.0],["2006-03-22",15.8188,15.9321,15.7871,15.8822,1536100.0],["2006-03-23",15.8868,15.8958,15.7962,15.8641,1176000.0],["2006-03-24",15.8098,15.846,15.6512,15.7418,1542700.0],["2006-03-27",15.7418,15.7418,15.5832,15.6014,1486000.0],["2006-03-28",15.6014,15.6014,15.393,15.4021,2195400.0],["2006-03-29",15.3839,15.7463,15.3839,15.6738,1516200.0],["2006-03-30",15.5878,15.6557,15.4292,15.5244,2179600.0],["2006-03-31",15.5697,15.624,15.4021,15.4111,1613100.0],["2006-04-03",15.4111,15.6195,15.402,15.4927,1449200.0],["2006-04-04",15.5334,15.701,15.4066,15.5515,1657500.0],["2006-04-05",15.5244,15.6738,15.4519,15.6195,1773900.0],["2006-04-06",15.6195,15.7192,15.393,15.4111,1885000.0],["2006-04-07",15.4111,15.4247,15.2073,15.2707,1302900.0],["2006-04-10",15.2526,15.402,15.094,15.1484,1379700.0],["2006-04-11",15.1891,15.2435,15.017,15.0623,1503800.0],["2006-04-12",15.0442,15.0849,14.9264,14.9762,1859400.0],["2006-04-13",14.9672,14.9717,14.7814,14.8222,1292200.0],["2006-04-17",14.8132,14.872,14.7497,14.795,1243600.0],["2006-04-18",14.795,15.0578,14.7724,15.0578,2231200.0],["2006-04-19",14.9989,15.3568,14.9128,15.0487,2289900.0],["2006-04-20",15.4519,15.4791,15.1846,15.2118,3948100.0],["2006-04-21",15.3024,15.3613,15.1257,15.1846,2081000.0],["2006-04-24",15.171,15.239,15.1212,15.1665,1677500.0],["2006-04-25",15.1665,15.3567,14.9989,15.1076,4180600.0],["2006-04-26",15.1756,15.1801,14.9808,15.0532,1563500.0],["2006-04-27",14.8811,15.2979,14.872,15.1257,3401700.0],["2006-04-28",15.1348,15.1891,15.0215,15.1574,3115900.0],["2006-05-01",15.171,15.2933,14.9762,15.0215,2873000.0],["2006-05-02",15.1212,15.2027,15.0759,15.1529,4040500.0],["2006-05-03",15.2888,15.3114,14.9808,15.0125,4292600.0],["2006-05-04",14.9898,15.1484,14.9717,15.0849,2850300.0],["2006-05-05",15.2661,15.3749,15.171,15.3613,3052900.0],["2006-05-08",15.4712,15.4804,15.2193,15.2193,2899700.0],["2006-05-09",15.2239,15.2468,15.059,15.1323,2371300.0],["2006-05-10",15.059,15.1827,15.0361,15.0911,2609000.0],["2006-05-11",15.114,15.1689,14.9308,14.9582,2255300.0],["2006-05-12",14.9582,15.0636,14.8712,14.9216,2012400.0],["2006-05-15",14.8483,15.0682,14.8483,15.0407,1890400.0],["2006-05-16",15.0865,15.114,15.0086,15.0453,1653600.0],["2006-05-17",14.9399,15.059,14.7796,14.7979,1847400.0],["2006-05-18",14.8529,14.9674,14.7888,14.8208,2298300.0],["2006-05-19",14.9308,15.1598,14.8392,15.114,4758800.0],["2006-05-22",15.1185,15.3201,15.1048,15.1185,3507600.0],["2006-05-23",15.233,15.2468,14.9216,14.9491,1784800.0],["2006-05-24",15.004,15.1918,14.8621,15.1414,1721600.0],["2006-05-25",15.3246,15.4117,15.1689,15.3888,2328300.0],["2006-05-26",15.4437,15.4895,15.343,15.4804,1991700.0],["2006-05-30",15.3979,15.4804,15.3338,15.4071,1600000.0],["2006-05-31",15.4025,15.7826,15.3979,15.6956,2864200.0],["2006-06-01",15.7552,15.8193,15.5949,15.8147,2231900.0],["2006-06-02",15.8605,16.0025,15.7414,15.9842,2652100.0],["2006-06-05",15.9155,15.9338,15.7277,15.7323,1944800.0],["2006-06-06",15.7918,15.8055,15.5674,15.7552,2480700.0],["2006-06-07",15.746,15.8468,15.7094,15.7552,1350100.0],["2006-06-08",15.7552,15.9429,15.7231,15.8559,2312700.0],["2006-06-09",15.8651,16.0162,15.7964,15.9842,1950800.0],["2006-06-12",16.0391,16.117,15.9246,16.0529,1847900.0],["2006-06-13",16.0574,16.0849,15.7185,15.7277,2651200.0],["2006-06-14",15.6773,15.691,15.4666,15.5949,1942200.0],["2006-06-15",15.5903,15.8055,15.5445,15.7781,1936000.0],["2006-06-16",15.7323,15.7552,15.5399,15.6452,2459400.0],["2006-06-19",15.7277,15.7277,15.4025,15.5811,2055400.0],["2006-06-20",15.5491,15.6865,15.4483,15.6086,2195300.0],["2006-06-21",15.604,15.6681,15.5399,15.5903,1377200.0],["2006-06-22",15.5445,15.572,15.3475,15.5399,1381700.0],["2006-06-23",15.462,15.6086,15.4025,15.5262,1585900.0],["2006-06-26",15.5033,15.6361,15.4987,15.5536,930100.0],["2006-06-27",15.5078,15.659,15.4117,15.4437,1354800.0],["2006-06-28",15.4346,15.5628,15.3888,15.5124,1654700.0],["2006-06-29",15.5399,15.6407,15.3979,15.5857,2187900.0],["2006-06-30",15.6452,15.691,15.5765,15.6865,1445300.0],["2006-07-03",15.6865,15.8697,15.6178,15.8468,971700.0],["2006-07-05",15.7918,15.8788,15.7597,15.801,1374800.0],["2006-07-06",15.8101,15.8468,15.7094,15.7552,1644000.0],["2006-07-07",15.7552,15.9109,15.7323,15.888,2221400.0],["2006-07-10",15.9017,16.0254,15.8559,15.9796,1330900.0],["2006-07-11",15.9429,16.0803,15.92,16.0208,1288600.0],["2006-07-12",16.0208,16.0437,15.9384,15.9613,1195000.0],["2006-07-13",15.9155,16.0574,15.833,15.9017,1657100.0],["2006-07-14",15.8697,15.9017,15.7048,15.8376,1205600.0],["2006-07-17",15.7872,15.975,15.7689,15.9475,1868900.0],["2006-07-18",15.9475,16.062,15.9155,16.0483,1401400.0],["2006-07-19",16.0758,16.259,16.0483,16.1857,2309300.0],["2006-07-20",16.149,16.2544,16.0712,16.1124,1931100.0],["2006-07-21",16.2086,16.2773,16.0803,16.1719,2058000.0],["2006-07-24",16.1719,16.3093,16.1261,16.2635,1309400.0],["2006-07-25",16.2223,16.3643,16.204,16.346,2146300.0],["2006-07-26",16.2544,16.5338,16.2452,16.5154,2344300.0],["2006-07-27",16.5383,16.6528,16.3964,16.433,2199500.0],["2006-07-28",16.5475,16.7032,16.4925,16.662,1920900.0],["2006-07-31",16.7078,16.7078,16.488,16.5429,1890400.0],["2006-08-01",16.5429,16.717,16.4422,16.6757,1585600.0],["2006-08-02",16.6941,16.8773,16.6528,16.8727,2153700.0],["2006-08-03",16.8681,16.9872,16.8544,16.9368,2742200.0],["2006-08-04",17.0101,17.0834,16.7994,16.9505,2451700.0],["2006-08-07",16.891,17.0147,16.717,16.7444,2427900.0],["2006-08-08",16.8092,16.9943,16.7953,16.8971,1487600.0],["2006-08-09",16.9249,16.9897,16.8647,16.8694,1100100.0],["2006-08-10",16.9064,16.911,16.7537,16.8925,1422200.0],["2006-08-11",16.8925,16.911,16.7491,16.8046,1001000.0],["2006-08-14",16.8925,16.9064,16.7444,16.7768,1052000.0],["2006-08-15",16.8647,16.9619,16.8277,16.9341,1283800.0],["2006-08-16",16.9341,16.9758,16.7306,16.7583,1710700.0],["2006-08-17",16.7537,16.7722,16.5825,16.7028,1305100.0],["2006-08-18",16.7259,16.9249,16.675,16.8416,1646800.0],["2006-08-21",16.8277,16.9573,16.7953,16.8647,1389900.0],["2006-08-22",16.9573,16.9573,16.8647,16.8832,924700.0],["2006-08-23",16.8509,16.8786,16.638,16.7074,705100.0],["2006-08-24",16.7491,16.7491,16.638,16.712,1216900.0],["2006-08-25",16.6519,16.7167,16.5964,16.6195,974500.0],["2006-08-28",16.6334,16.8231,16.6056,16.7768,905500.0],["2006-08-29",16.7676,16.9064,16.6658,16.8786,1423200.0],["2006-08-30",16.8555,16.8601,16.6797,16.712,1045200.0],["2006-08-31",16.7583,16.911,16.7213,16.8786,1249300.0],["2006-09-01",16.9573,17.0452,16.911,16.9943,1928000.0],["2006-09-05",16.9665,16.9943,16.638,16.7167,1427900.0],["2006-09-06",16.6334,16.6935,16.49,16.6473,1656100.0],["2006-09-07",16.6519,16.6565,16.5501,16.5871,779700.0],["2006-09-08",16.5779,16.6565,16.5177,16.6149,1656900.0],["2006-09-11",16.6149,16.7213,16.5455,16.6843,1464200.0],["2006-09-12",16.6473,16.712,16.5455,16.6797,3049400.0],["2006-09-13",16.6982,16.8879,16.564,16.8601,1969800.0],["2006-09-14",16.8601,16.9897,16.6935,16.7583,1165900.0],["2006-09-15",16.8185,17.0729,16.7722,16.8832,1763600.0],["2006-09-18",16.8879,16.9665,16.7444,16.8092,1058900.0],["2006-09-19",16.8647,17.0452,16.8,16.9249,1912900.0],["2006-09-20",16.948,16.9758,16.8462,16.8832,1403600.0],["2006-09-21",16.8555,16.8647,16.6843,16.7444,1536700.0],["2006-09-22",16.7028,16.7907,16.6982,16.7213,1091800.0],["2006-09-25",16.8092,17.0729,16.7259,16.948,2443800.0],["2006-09-26",16.9526,16.9943,16.8462,16.9897,1500000.0],["2006-09-27",16.9156,17.1192,16.8786,17.0914,1489400.0],["2006-09-28",17.0544,17.1285,16.9388,17.0683,1404500.0],["2006-09-29",17.0313,17.0868,16.8046,16.8277,2081700.0],["2006-10-02",16.911,17.2164,16.8832,17.0313,1986100.0],["2006-10-03",17.0359,17.2071,16.9804,17.147,2287900.0],["2006-10-04",17.0914,17.3459,17.0822,17.2858,1525600.0],["2006-10-05",17.2117,17.295,17.11,17.2395,1485500.0],["2006-10-06",17.2811,17.3274,17.1655,17.2395,1972300.0],["2006-10-09",17.1886,17.2719,17.1192,17.258,1531800.0],["2006-10-10",17.8271,18.225,17.7762,18.188,9516700.0],["2006-10-11",18.1926,18.4564,18.1279,18.4101,4029800.0],["2006-10-12",18.4008,18.7155,18.3546,18.6923,3983300.0],["2006-10-13",18.6183,18.6692,18.4008,18.5073,1967700.0],["2006-10-16",18.461,18.6183,18.3962,18.461,3867200.0],["2006-10-17",18.498,18.7941,18.4749,18.7756,2780900.0],["2006-10-18",18.8219,19.0625,18.7941,19.0578,2744100.0],["2006-10-19",19.0162,19.0717,18.9653,19.0301,1641000.0],["2006-10-20",19.0393,19.1272,18.9283,19.1272,2381700.0],["2006-10-23",19.0856,19.2892,19.0116,19.2753,2004000.0],["2006-10-24",19.2105,19.2707,19.1134,19.266,3360900.0],["2006-10-25",19.2013,19.3632,19.1504,19.3308,2709500.0],["2006-10-26",19.1457,19.2244,18.9607,19.0023,2293200.0],["2006-10-27",19.0069,19.0162,18.9283,18.9607,1534800.0],["2006-10-30",19.044,19.0717,18.9468,18.9977,999300.0],["2006-10-31",19.0393,19.2105,18.9699,19.1689,2411000.0],["2006-11-01",19.2707,19.4234,19.1735,19.3864,3676900.0],["2006-11-02",19.3863,19.3863,18.9514,18.9792,2924000.0],["2006-11-03",18.9792,18.9884,18.8219,18.9422,2055600.0],["2006-11-06",18.9699,19.2522,18.9422,19.1504,2948200.0],["2006-11-07",19.2475,19.2475,19.0995,19.1087,2130600.0],["2006-11-08",19.1134,19.4264,19.0854,19.2675,1836000.0],["2006-11-09",19.2162,19.403,19.1975,19.2909,2159000.0],["2006-11-10",19.3516,19.3983,19.2956,19.375,726000.0],["2006-11-13",19.3049,19.3983,19.2816,19.3516,1076900.0],["2006-11-14",19.3937,19.417,19.1414,19.3236,1456500.0],["2006-11-15",19.3096,19.3563,19.2022,19.2115,1658800.0],["2006-11-16",19.3049,19.4497,19.2816,19.347,1926600.0],["2006-11-17",19.3002,19.4824,19.2115,19.3423,1743300.0],["2006-11-20",19.3703,19.4357,19.3143,19.3329,1026500.0],["2006-11-21",19.2862,19.4777,19.2302,19.4544,1496700.0],["2006-11-22",19.4123,19.5385,19.3796,19.3983,588500.0],["2006-11-24",19.3329,19.4871,19.3283,19.431,1765600.0],["2006-11-27",19.4357,19.4404,19.1274,19.2302,1247800.0],["2006-11-28",19.1928,19.4544,19.1368,19.3563,1117500.0],["2006-11-29",19.361,19.5665,19.3236,19.5618,1376200.0],["2006-11-30",19.4917,19.5945,19.2862,19.389,2168000.0],["2006-12-01",19.4357,19.6833,19.403,19.6319,2407700.0],["2006-12-04",19.6739,19.7907,19.6319,19.7486,1563000.0],["2006-12-05",19.8,19.9308,19.6926,19.9028,1562700.0],["2006-12-06",19.9028,19.9028,19.5852,19.6833,1537800.0],["2006-12-07",19.744,19.772,19.4357,19.4731,1189800.0],["2006-12-08",19.5385,19.6179,19.4497,19.5665,1327800.0],["2006-12-11",19.5571,19.716,19.5571,19.7113,1292100.0],["2006-12-12",19.6692,19.8701,19.6225,19.8561,1405200.0],["2006-12-13",19.8701,19.9308,19.7533,19.8187,1125800.0],["2006-12-14",19.8794,19.9588,19.7954,19.8654,922700.0],["2006-12-15",19.8934,19.9402,19.7627,19.8234,1621800.0],["2006-12-18",19.8234,19.8467,19.5665,19.6786,1091900.0],["2006-12-19",19.6459,20.0756,19.5898,20.0382,2166000.0],["2006-12-20",20.0149,20.0569,19.9495,19.9869,1146600.0],["2006-12-21",20.0476,20.1363,19.9028,19.9542,1195800.0],["2006-12-22",19.9869,20.0102,19.8608,19.8794,478000.0],["2006-12-26",19.8094,20.0709,19.5151,20.0523,516600.0],["2006-12-27",20.0523,20.1457,19.9588,20.0476,728800.0],["2006-12-28",19.9915,20.0803,19.9168,19.9355,1049200.0],["2006-12-29",19.8981,19.9822,19.8187,19.8888,1050300.0],["2007-01-03",19.8467,20.1317,19.8281,20.0149,1673200.0],["2007-01-04",19.9962,20.0943,19.8888,20.0102,1272900.0],["2007-01-05",20.0102,20.0102,19.6179,19.6366,1335100.0],["2007-01-08",19.6179,19.7066,19.4731,19.6225,1884100.0],["2007-01-09",19.7113,19.8888,19.6132,19.8094,2595400.0],["2007-01-10",19.6926,19.8654,19.6179,19.772,1469500.0],["2007-01-11",19.8467,20.0756,19.7767,19.9542,2019000.0],["2007-01-12",19.6879,20.3092,19.4918,19.5525,2885900.0],["2007-01-16",19.5431,19.786,19.5431,19.6692,1607100.0],["2007-01-17",19.6646,19.6786,19.5011,19.6506,1687000.0],["2007-01-18",19.6973,19.7673,19.5712,19.5852,1088900.0],["2007-01-19",19.5852,19.6646,19.5244,19.5898,1223700.0],["2007-01-22",19.5712,19.7393,19.5198,19.7346,3389200.0],["2007-01-23",19.7487,20.0056,19.7019,19.9028,1971400.0],["2007-01-24",19.8748,20.1457,19.8514,20.1363,1383000.0],["2007-01-25",20.1363,20.2017,19.9962,20.0616,1263000.0],["2007-01-26",20.085,20.2484,19.9682,20.2064,1377000.0],["2007-01-29",20.2718,20.3652,20.1083,20.2578,3257300.0],["2007-01-30",20.4867,20.5053,20.3278,20.4399,2485200.0],["2007-01-31",20.3886,20.4726,20.2157,20.3325,3245100.0],["2007-02-01",20.3792,20.4773,20.3092,20.4119,3413000.0],["2007-02-02",20.4399,20.7155,20.4119,20.6735,2093300.0],["2007-02-05",20.5988,20.907,20.5801,20.8603,1539500.0],["2007-02-06",21.0051,21.234,20.9444,21.0425,2020000.0],["2007-02-07",21.0425,21.2074,21.0048,21.2027,1852300.0],["2007-02-08",21.2074,21.377,21.0943,21.344,1939400.0],["2007-02-09",21.3582,21.688,21.3111,21.4147,2320300.0],["2007-02-12",21.4618,21.6409,21.3959,21.5184,1791100.0],["2007-02-13",21.5938,21.6173,21.3817,21.5702,2393000.0],["2007-02-14",21.5702,21.8246,21.5514,21.6503,2257800.0],["2007-02-15",21.6644,21.6644,21.4288,21.5372,1475300.0],["2007-02-16",21.476,21.6362,21.377,21.622,1309400.0],["2007-02-20",21.6786,21.6786,21.4901,21.6503,1380100.0],["2007-02-21",21.6032,21.6126,21.4053,21.5325,1924600.0],["2007-02-22",21.5137,21.6409,21.4006,21.4477,1743200.0],["2007-02-23",21.4713,21.6692,21.4336,21.5561,2146900.0],["2007-02-26",21.721,22.032,21.7069,21.7775,3228700.0],["2007-02-27",21.7445,21.7493,21.0613,21.1886,2429800.0],["2007-02-28",21.1933,21.3959,21.0849,21.1556,3396500.0],["2007-03-01",20.8493,21.5419,20.7457,21.4241,2573200.0],["2007-03-02",21.3817,21.4807,21.132,21.1414,1840400.0],["2007-03-05",21.1414,21.1791,20.8634,20.8729,2846800.0],["2007-03-06",21.0613,21.4383,20.9106,21.3582,2829600.0],["2007-03-07",21.4147,21.5419,21.2545,21.2828,2366100.0],["2007-03-08",21.3582,21.4666,21.2168,21.2687,1958300.0],["2007-03-09",21.7634,21.7634,21.231,21.2734,1751800.0],["2007-03-12",21.2734,21.7493,21.2027,21.7304,1434200.0],["2007-03-13",21.5608,21.7257,21.3064,21.3299,1793700.0],["2007-03-14",21.4053,21.5231,21.1603,21.4901,2135100.0],["2007-03-15",21.4053,21.8906,21.3299,21.8388,2294100.0],["2007-03-16",21.8906,21.933,21.6267,21.6597,2546800.0],["2007-03-19",21.6597,21.9283,21.6173,21.8623,1834300.0],["2007-03-20",21.7445,22.2864,21.6974,22.2675,1821600.0],["2007-03-21",22.2063,22.7576,22.0649,22.6351,3822100.0],["2007-03-22",23.0355,23.0403,22.5361,22.7953,2190600.0],["2007-03-23",22.7199,23.2523,22.6303,23.1628,2844500.0],["2007-03-26",23.078,23.2617,23.0026,23.2287,3558100.0],["2007-03-27",23.1439,23.1533,22.9178,23.0544,1756300.0],["2007-03-28",23.045,23.2005,22.8424,23.0073,1982600.0],["2007-03-29",23.1675,23.1675,22.8989,23.1015,1998600.0],["2007-03-30",23.1769,23.3088,22.6398,22.9696,2281700.0],["2007-04-02",22.9649,23.469,22.9649,23.469,2092300.0],["2007-04-03",23.4737,23.5256,23.2523,23.2711,2603400.0],["2007-04-04",23.2711,23.323,22.9366,22.9931,3141900.0],["2007-04-05",22.668,23.0638,22.6633,23.012,1894200.0],["2007-04-09",23.0544,23.3795,23.012,23.3559,1636300.0],["2007-04-10",23.191,23.3607,23.1533,23.2664,2368500.0],["2007-04-11",23.2052,23.2617,22.9272,22.979,2568000.0],["2007-04-12",23.0167,23.0356,22.6539,22.8989,2401900.0],["2007-04-13",23.2853,23.2853,22.7623,22.9272,1160900.0],["2007-04-16",23.0874,23.191,22.9884,23.1062,1498200.0],["2007-04-17",23.1298,23.3559,23.1062,23.3183,1696500.0],["2007-04-18",23.1204,23.5774,23.1109,23.4502,2407600.0],["2007-04-19",23.4502,23.5585,23.3465,23.502,2412600.0],["2007-04-20",23.6339,23.9308,23.5444,23.7187,2842300.0],["2007-04-23",23.6575,23.8837,23.6575,23.8413,1636300.0],["2007-04-24",23.846,24.0533,23.7612,24.0062,2426700.0],["2007-04-25",24.124,24.1428,23.8648,23.8931,7531000.0],["2007-04-26",23.3182,24.0486,23.3182,23.6763,3605800.0],["2007-04-27",23.5633,23.7376,23.3277,23.7235,2300100.0],["2007-04-30",23.7235,23.7894,23.6292,23.6622,3872900.0],["2007-05-01",23.5585,23.9025,23.5585,23.8695,2164100.0],["2007-05-02",23.8083,24.0297,23.6905,23.8507,1976300.0],["2007-05-03",23.8695,23.9967,23.7187,23.8554,3405100.0],["2007-05-04",23.9449,23.9779,23.6999,23.747,1253000.0],["2007-05-07",23.78,23.8695,23.7517,23.8083,2864300.0],["2007-05-08",23.813,23.813,23.5709,23.6563,2681400.0],["2007-05-09",23.6563,23.7133,23.3382,23.4711,2212800.0],["2007-05-10",23.4284,23.4379,23.1435,23.1435,1951000.0],["2007-05-11",23.1815,23.2432,23.1055,23.229,1676100.0],["2007-05-14",23.2052,23.3904,23.2052,23.3429,2514400.0],["2007-05-15",23.3572,23.7275,23.2622,23.4759,2414100.0],["2007-05-16",23.5234,23.6753,23.5186,23.6468,1469400.0],["2007-05-17",23.6231,23.6231,23.3762,23.4094,1357200.0],["2007-05-18",23.4521,23.4806,23.2242,23.3334,1430000.0],["2007-05-21",23.3619,23.6136,23.3097,23.5993,1385500.0],["2007-05-22",23.5186,23.5898,23.1815,23.21,2394800.0],["2007-05-23",23.6136,23.8985,23.2005,23.2195,3091700.0],["2007-05-24",23.1957,23.2954,22.455,22.493,6283000.0],["2007-05-25",22.6117,22.7589,22.1938,22.436,2662500.0],["2007-05-29",22.5547,22.7351,22.436,22.4787,2178100.0],["2007-05-30",22.6782,22.7209,22.3173,22.7162,4715200.0],["2007-05-31",23.0723,23.1245,22.5927,22.6164,2001200.0],["2007-06-01",22.6164,22.7731,22.4075,22.5832,2240000.0],["2007-06-04",22.5832,22.7874,22.1274,22.2651,2704900.0],["2007-06-05",22.2651,22.2698,21.9849,22.0989,3253100.0],["2007-06-06",22.0514,22.0514,21.6335,21.738,2311400.0],["2007-06-07",21.7048,21.738,21.0162,21.1302,4086900.0],["2007-06-08",21.1349,21.4151,21.0305,21.3249,2878000.0],["2007-06-11",21.2964,21.7,21.2679,21.3866,2996100.0],["2007-06-12",21.2109,21.5528,21.059,21.1872,2918200.0],["2007-06-13",21.4103,21.5908,21.2252,21.5291,2985800.0],["2007-06-14",21.4626,21.6905,21.3819,21.4816,1927200.0],["2007-06-15",21.5575,22.0751,21.5575,21.9707,2963400.0],["2007-06-18",21.8425,21.8852,21.5053,21.5433,1542700.0],["2007-06-19",21.4721,21.719,21.4009,21.6383,1370000.0],["2007-06-20",21.6383,21.7617,20.8738,20.8738,1962100.0],["2007-06-21",20.8738,21.2631,20.7123,21.116,1788700.0],["2007-06-22",21.0685,21.0685,20.6031,20.6506,2205800.0],["2007-06-25",20.831,21.2584,20.7028,21.0257,2869400.0],["2007-06-26",21.2014,21.5575,20.8738,20.8738,2970100.0],["2007-06-27",20.6696,21.2631,20.6316,21.2014,3193000.0],["2007-06-28",21.2299,21.4816,21.1112,21.1539,2215300.0],["2007-06-29",21.3201,21.7047,21.1207,21.3866,3326900.0],["2007-07-02",21.586,21.8187,21.5243,21.7617,1808000.0],["2007-07-03",21.7617,22.0181,21.6668,21.8519,1128900.0],["2007-07-05",21.8519,22.0419,21.5196,21.719,2355400.0],["2007-07-06",21.6668,21.7285,21.2299,21.5813,1828000.0],["2007-07-09",21.5718,21.624,21.2679,21.2679,2350200.0],["2007-07-10",21.2584,21.4483,21.1349,21.1919,2725600.0],["2007-07-11",21.1587,21.3914,21.1302,21.3391,2631400.0],["2007-07-12",21.3486,21.9089,21.3391,21.8709,2186700.0],["2007-07-13",21.776,22.1701,21.6525,22.0181,2430500.0],["2007-07-16",21.8709,21.9469,21.4721,21.5053,2502400.0],["2007-07-17",21.6003,21.8709,21.5053,21.776,2151100.0],["2007-07-18",21.8377,22.0181,21.6715,21.9754,2781000.0],["2007-07-19",21.9897,22.3363,21.9042,22.2366,2484800.0],["2007-07-20",22.5547,22.5832,21.9089,21.9374,2871500.0],["2007-07-23",22.2935,22.3078,21.9374,22.0276,1633300.0],["2007-07-24",22.2508,22.2651,21.3819,21.4341,2294100.0],["2007-07-25",21.795,21.8045,21.059,21.3819,3957400.0],["2007-07-26",21.2584,21.4388,20.4987,20.7028,4515900.0],["2007-07-27",20.6079,20.9308,20.5082,20.5082,3806800.0],["2007-07-30",20.3562,21.0257,20.2992,20.9213,3433800.0],["2007-07-31",21.3534,21.6763,20.5272,20.6506,4608200.0],["2007-08-01",20.6554,21.7047,20.6459,21.6573,3575100.0],["2007-08-02",21.662,22.0324,21.5243,21.8519,2027400.0],["2007-08-03",21.8425,21.9374,20.85,20.9118,3221600.0],["2007-08-06",21.7617,22.0086,20.1615,21.9896,3447900.0],["2007-08-07",21.7902,22.7969,21.6905,22.6687,3872800.0],["2007-08-08",22.9033,23.2527,22.5729,22.908,3946300.0],["2007-08-09",21.5675,23.2144,21.5675,22.4867,3476900.0],["2007-08-10",22.3575,22.707,21.6872,22.4532,3169900.0],["2007-08-13",22.2138,22.5442,21.5149,22.1037,2902800.0],["2007-08-14",22.008,22.4532,21.4622,21.5101,2731200.0],["2007-08-15",21.5101,21.8548,21.0026,21.0505,2845300.0],["2007-08-16",20.7872,21.6298,20.4042,21.5867,4856100.0],["2007-08-17",22.4149,22.5777,21.376,22.2474,3796200.0],["2007-08-20",22.2378,22.5011,21.8979,22.166,2041000.0],["2007-08-21",22.2569,22.6639,21.9745,22.4197,2056000.0],["2007-08-22",22.4484,23.3772,22.0367,22.3287,1957900.0],["2007-08-23",22.4915,22.5442,22.0271,22.1373,1562700.0],["2007-08-24",22.0894,22.391,21.9075,22.391,1032800.0],["2007-08-27",22.1755,22.1995,21.5197,21.5771,2630600.0],["2007-08-28",21.4048,21.8596,21.3521,21.4718,3084000.0],["2007-08-29",21.6441,21.7686,21.0026,21.3808,4364400.0],["2007-08-30",21.084,21.5819,20.9931,21.2851,3337700.0],["2007-08-31",21.5101,21.5436,21.0313,21.2947,1930700.0],["2007-09-04",21.1175,21.9362,21.1175,21.8596,1806600.0],["2007-09-05",21.7686,21.7686,21.4574,21.6059,1874300.0],["2007-09-06",21.5101,21.8548,21.5053,21.7399,1110400.0],["2007-09-07",21.4814,21.7112,21.1846,21.3282,2152600.0],["2007-09-10",21.2803,21.4862,21.0936,21.3713,2226500.0],["2007-09-11",21.3521,21.692,21.3521,21.6872,1678400.0],["2007-09-12",21.7351,21.8883,21.6489,21.7734,1921000.0],["2007-09-13",21.9745,22.0176,21.5771,21.6537,1364800.0],["2007-09-14",21.4814,21.7495,21.4814,21.5867,1454800.0],["2007-09-17",21.5197,21.6394,21.4191,21.5245,1290000.0],["2007-09-18",21.5867,21.9984,21.4862,21.8692,2188900.0],["2007-09-19",22.0798,22.3958,21.9601,22.2665,1758000.0],["2007-09-20",22.2857,22.3048,21.8883,21.9122,1284800.0],["2007-09-21",22.0607,22.4006,21.9122,22.0559,1696400.0],["2007-09-24",22.0224,22.1899,21.9122,22.008,1386900.0],["2007-09-25",21.941,22.3335,21.8883,22.0702,2893700.0],["2007-09-26",22.233,22.4772,22.1325,22.3479,1804000.0],["2007-09-27",22.4532,22.4724,22.1325,22.2617,1502800.0],["2007-09-28",22.2809,22.4867,22.0606,22.0606,2104500.0],["2007-10-01",22.324,22.549,22.1277,22.5107,1896000.0],["2007-10-02",22.5107,22.5873,22.2904,22.3718,1240900.0],["2007-10-03",22.3287,22.7836,22.1995,22.6974,2347000.0],["2007-10-04",22.707,23.2767,22.707,22.9942,2234300.0],["2007-10-05",23.1043,23.291,22.9128,22.9655,1314400.0],["2007-10-08",23.0517,23.2097,22.8362,22.841,1128400.0],["2007-10-09",22.8123,23.2049,22.8123,23.1618,1869800.0],["2007-10-10",22.9751,23.0852,22.7596,22.7596,1840500.0],["2007-10-11",22.8937,23.1905,22.7548,22.9368,2795100.0],["2007-10-12",22.9272,23.315,22.908,23.0947,1677900.0],["2007-10-15",23.0564,23.1809,22.5298,22.7022,1470200.0],["2007-10-16",22.6974,22.8554,22.5729,22.6591,1247300.0],["2007-10-17",22.7165,22.8841,22.3335,22.5107,2541400.0],["2007-10-18",22.458,22.5969,22.3671,22.4532,1400300.0],["2007-10-19",22.3431,22.4628,21.8452,21.8452,2586800.0],["2007-10-22",21.6537,22.1708,21.5675,22.142,1496800.0],["2007-10-23",22.0128,22.2617,21.8931,22.1612,919100.0],["2007-10-24",22.2617,22.3335,21.8213,22.2665,1932700.0],["2007-10-25",22.3383,22.7836,22.142,22.5968,2959300.0],["2007-10-26",22.7788,22.8649,22.5968,22.8219,1855600.0],["2007-10-29",22.8554,23.1331,22.8362,22.9751,2680300.0],["2007-10-30",22.9463,23.2575,22.9224,23.0277,2069000.0],["2007-10-31",23.09,23.2001,22.8841,23.0804,2315100.0],["2007-11-01",22.9272,23.0852,22.5538,22.6352,2009800.0],["2007-11-02",22.6399,22.7836,22.5011,22.7118,2137100.0],["2007-11-05",23.09,23.09,22.5729,22.8458,1962100.0],["2007-11-06",22.8554,22.8793,22.6878,22.8793,1863900.0],["2007-11-07",22.4254,22.9324,22.3433,22.3481,1864100.0],["2007-11-08",22.3578,22.7683,22.2902,22.6186,2426600.0],["2007-11-09",22.295,22.7055,22.295,22.3964,1966800.0],["2007-11-12",22.4013,22.5413,22.1019,22.1743,1940100.0],["2007-11-13",22.3143,22.3337,21.9039,22.3192,1881500.0],["2007-11-14",22.4109,22.5123,22.2322,22.3385,1771600.0],["2007-11-15",22.2033,22.522,22.2033,22.3288,1607700.0],["2007-11-16",22.4882,22.6427,22.1163,22.4109,1773500.0],["2007-11-19",22.2274,22.5509,22.2274,22.4399,1339200.0],["2007-11-20",22.522,22.9759,22.4785,22.8358,3468900.0],["2007-11-21",22.6813,22.8358,22.4978,22.4978,1710400.0],["2007-11-23",22.691,22.691,22.3288,22.4302,736900.0],["2007-11-26",22.3868,22.691,22.2178,22.2371,2796100.0],["2007-11-27",22.3964,22.7103,22.1984,22.4544,2610900.0],["2007-11-28",22.5799,22.9952,22.5558,22.9276,2505200.0],["2007-11-29",22.8069,23.0483,22.7006,22.9373,2154000.0],["2007-11-30",23.1739,23.1739,22.8165,23.0194,2795000.0],["2007-12-03",22.9131,23.1787,22.8986,23.0725,1254900.0],["2007-12-04",22.9131,23.5554,22.9131,23.3719,1641000.0],["2007-12-05",23.4684,23.8354,23.3912,23.8113,1724000.0],["2007-12-06",23.8016,23.8113,23.4829,23.7582,1174400.0],["2007-12-07",23.7582,23.8692,23.5457,23.7437,1057600.0],["2007-12-10",23.7485,23.8982,23.6471,23.7389,1257100.0],["2007-12-11",23.7292,23.8982,23.1208,23.169,1782000.0],["2007-12-12",23.7292,23.7292,22.7634,23.0049,3242200.0],["2007-12-13",22.8455,23.3477,22.8455,23.2801,1745200.0],["2007-12-14",23.0532,23.3284,22.8069,22.8793,1996400.0],["2007-12-17",22.7344,22.8503,22.3674,22.4785,2259300.0],["2007-12-18",22.5944,22.8648,22.5123,22.7634,1541800.0],["2007-12-19",22.8697,22.8697,22.464,22.5606,1916400.0],["2007-12-20",22.7634,22.831,22.5316,22.7441,1819000.0],["2007-12-21",22.9228,23.0821,22.7972,22.9614,2659000.0],["2007-12-24",23.0676,23.2849,22.9179,23.1787,591600.0],["2007-12-26",23.1401,23.169,22.8503,22.9179,1231700.0],["2007-12-27",22.8503,22.9324,22.4785,22.5075,1759100.0],["2007-12-28",22.6379,22.7393,22.5268,22.6379,1732200.0],["2007-12-31",22.5268,22.6765,22.3868,22.4833,915800.0],["2008-01-02",22.3626,22.6041,22.2419,22.3578,2730700.0],["2008-01-03",22.3868,22.7248,22.3481,22.4254,2001700.0],["2008-01-04",22.3819,22.6523,22.1888,22.353,3546800.0],["2008-01-07",22.4447,23.0387,22.3336,23.0049,3153400.0],["2008-01-08",23.0628,23.3042,22.9324,22.9904,3460400.0],["2008-01-09",23.1014,23.367,22.9855,23.2705,3169400.0],["2008-01-10",23.1884,23.4395,23.0435,23.2898,3346200.0],["2008-01-11",23.0628,23.396,22.9469,23.1594,2569700.0],["2008-01-14",23.256,23.4395,23.1304,23.2753,1472500.0],["2008-01-15",23.0338,23.4926,23.0338,23.1546,2686100.0],["2008-01-16",23.0966,23.7147,23.0966,23.4298,3991800.0],["2008-01-17",23.4636,23.4636,22.2805,22.2902,3932600.0],["2008-01-18",22.4833,22.5027,21.4741,21.6431,4487800.0],["2008-01-22",20.6435,21.3679,20.0399,20.5952,6177600.0],["2008-01-23",20.291,21.4307,20.1413,21.3824,6359500.0],["2008-01-24",21.5562,21.5562,20.5035,20.5808,5939600.0],["2008-01-25",20.7691,20.8463,19.9095,19.9578,4164000.0],["2008-01-28",20.1365,20.4166,19.644,20.3924,3337800.0],["2008-01-29",20.856,21.1361,20.18,20.6339,3629800.0],["2008-01-30",20.7691,20.9284,20.291,20.3152,3512400.0],["2008-01-31",20.0447,20.8029,19.9916,20.6339,3967900.0],["2008-02-01",20.6773,21.252,20.6049,21.2278,3354500.0],["2008-02-04",21.1651,21.7687,21.1216,21.6817,6210600.0],["2008-02-05",21.3485,21.619,20.914,20.9622,3719700.0],["2008-02-06",21.1426,21.518,21.0841,21.2791,3632800.0],["2008-02-07",21.0744,21.3181,20.9866,21.2937,2943500.0],["2008-02-08",21.1426,21.2401,20.933,21.0402,2836500.0],["2008-02-11",21.0256,21.2742,20.8452,21.1719,3886900.0],["2008-02-12",21.3425,21.557,21.2011,21.3961,3772800.0],["2008-02-13",21.596,21.7179,21.2547,21.3815,2681500.0],["2008-02-14",21.44,21.6301,20.8696,20.9817,3625600.0],["2008-02-15",20.9379,21.0744,20.7429,21.011,11887400.0],["2008-02-19",21.2109,21.2109,20.6941,20.7965,3461700.0],["2008-02-20",20.6551,20.7087,20.4065,20.5966,3459300.0],["2008-02-21",20.6015,20.7185,20.1823,20.2213,2486500.0],["2008-02-22",20.3334,20.621,20.1335,20.621,2082400.0],["2008-02-25",20.5917,20.9574,20.4699,20.8891,3245500.0],["2008-02-26",20.8306,20.9037,20.4747,20.9037,2521900.0],["2008-02-27",20.816,20.9135,20.5284,20.621,1761100.0],["2008-02-28",20.6015,20.6015,20.2164,20.4894,1646400.0],["2008-02-29",20.309,20.426,19.8654,19.9482,3364500.0],["2008-03-03",20.0165,20.231,19.8312,20.0847,3574700.0],["2008-03-04",20.0458,20.621,19.9921,20.582,3514600.0],["2008-03-05",20.582,20.7185,20.1627,20.4211,2511200.0],["2008-03-06",20.3626,20.387,20.0457,20.0847,2515600.0],["2008-03-07",19.9093,19.9726,19.6363,19.8118,3170400.0],["2008-03-10",19.7874,19.8703,19.4169,19.6411,2343500.0],["2008-03-11",20.0457,20.426,19.8215,20.4065,2446400.0],["2008-03-12",20.4894,20.6064,19.9482,19.9726,1893700.0],["2008-03-13",19.7289,19.8703,19.4998,19.802,2763400.0],["2008-03-14",19.8069,19.9385,19.2316,19.6119,3372000.0],["2008-03-17",19.1829,19.9287,19.1829,19.7337,2797500.0],["2008-03-18",20.1043,20.1043,19.4998,19.7971,3281300.0],["2008-03-19",19.9775,20.1384,19.529,19.6314,3329700.0],["2008-03-20",19.6558,19.9531,19.4803,19.9044,2882200.0],["2008-03-24",20.0263,20.0604,19.4364,19.6606,1873900.0],["2008-03-25",19.6265,19.8361,19.5875,19.6216,1940500.0],["2008-03-26",20.0848,20.3578,19.7484,20.2164,4089000.0],["2008-03-27",20.3821,20.465,20.1384,20.1384,2292400.0],["2008-03-28",20.2554,20.4114,19.9141,19.9726,1339900.0],["2008-03-31",19.997,20.348,19.8946,20.2944,1808000.0],["2008-04-01",20.2895,20.8062,20.2895,20.8014,1860900.0],["2008-04-02",20.8111,21.2889,20.8111,21.0744,5700500.0],["2008-04-03",20.9915,21.1524,20.7575,20.8257,1606400.0],["2008-04-04",20.8014,21.2304,20.7477,20.9135,1599000.0],["2008-04-07",21.0256,21.206,20.738,20.8891,1502500.0],["2008-04-08",20.8891,21.1524,20.816,20.9964,1805400.0],["2008-04-09",21.0451,21.1036,20.8306,20.9037,1633100.0],["2008-04-10",20.9769,21.3961,20.7429,21.1962,3720700.0],["2008-04-11",20.9915,21.674,20.9915,21.5326,3195300.0],["2008-04-14",21.4839,21.5667,21.2304,21.2889,2135400.0],["2008-04-15",21.3279,21.5131,21.1719,21.3766,2472800.0],["2008-04-16",21.596,21.8251,21.2157,21.7959,7536400.0],["2008-04-17",21.8153,21.869,21.5034,21.6399,3819300.0],["2008-04-18",21.8397,21.9762,21.6642,21.7764,2181100.0],["2008-04-21",21.6984,21.8154,21.3912,21.6301,2790300.0],["2008-04-22",21.5814,21.6057,21.2937,21.4546,3465700.0],["2008-04-23",21.3522,21.8446,21.3522,21.7861,6698500.0],["2008-04-24",22.181,22.4004,21.3669,21.401,3821500.0],["2008-04-25",21.6204,21.7666,21.4107,21.5862,2010000.0],["2008-04-28",21.5229,21.7276,21.4059,21.4644,2088600.0],["2008-04-29",21.9177,21.9324,21.5229,21.7764,4104000.0],["2008-04-30",21.7325,22.1517,21.7081,21.7569,2979100.0],["2008-05-01",21.7715,21.9616,21.6447,21.8738,2695900.0],["2008-05-02",22.0055,22.1469,21.8982,21.9811,2151000.0],["2008-05-05",21.9372,21.9665,21.6447,21.7715,1946800.0],["2008-05-06",21.6496,21.7373,21.4254,21.6057,2936500.0],["2008-05-07",21.7681,21.837,21.4827,21.5122,2701800.0],["2008-05-08",21.5762,21.6599,21.4089,21.5614,2130400.0],["2008-05-09",21.3056,21.6894,21.2268,21.586,1706200.0],["2008-05-12",21.6008,21.6894,21.4384,21.6894,1376700.0],["2008-05-13",21.773,21.8025,21.3843,21.5368,1590900.0],["2008-05-14",21.6746,21.6746,21.2023,21.3302,3350100.0],["2008-05-15",21.2564,21.3548,21.0104,21.1284,3056100.0],["2008-05-16",21.1186,21.468,20.9907,21.3597,3472100.0],["2008-05-19",21.3253,21.4729,21.2269,21.3203,2568200.0],["2008-05-20",21.1875,21.7238,21.1875,21.5811,4748500.0],["2008-05-21",21.5418,21.8025,21.2465,21.3105,2763800.0],["2008-05-22",20.7151,21.3154,20.7151,21.1678,5402700.0],["2008-05-23",21.1088,21.1481,20.6954,20.7299,2982000.0],["2008-05-27",20.7889,21.1186,20.6708,21.0743,3018300.0],["2008-05-28",21.0842,21.3056,20.9956,21.158,3553300.0],["2008-05-29",21.0842,21.4089,21.0399,21.2121,1785600.0],["2008-05-30",21.2662,21.3843,20.7938,20.8283,3430600.0],["2008-06-02",20.8332,20.912,20.5429,20.7053,2555400.0],["2008-06-03",20.7643,20.9218,20.597,20.8086,3282300.0],["2008-06-04",20.7889,21.2859,20.6512,21.1678,3253200.0],["2008-06-05",21.4581,21.5221,20.9218,21.281,2233800.0],["2008-06-06",21.1432,21.217,20.6315,20.6462,2439600.0],["2008-06-09",20.6659,21.1235,20.6659,21.0645,1862500.0],["2008-06-10",20.8923,21.03,20.6512,20.9316,2470800.0],["2008-06-11",20.7594,20.9415,20.6512,20.6708,2001700.0],["2008-06-12",20.725,20.7939,20.5774,20.6462,1982700.0],["2008-06-13",20.7791,21.0891,20.6118,21.0546,3099600.0],["2008-06-16",20.9562,21.1973,20.7053,21.1432,1867400.0],["2008-06-17",21.2023,21.34,20.725,20.9661,1422700.0],["2008-06-18",20.9464,20.9464,20.5478,20.6364,2312200.0],["2008-06-19",20.6659,20.7643,20.4445,20.7446,1773300.0],["2008-06-20",20.6856,20.7446,20.1985,20.3412,2439400.0],["2008-06-23",20.3855,20.7102,20.3166,20.3559,2028600.0],["2008-06-24",20.3363,20.3559,20.169,20.1788,1701500.0],["2008-06-25",20.2969,20.4347,20.2378,20.292,2625500.0],["2008-06-26",20.1296,20.1493,19.7507,19.7556,2730300.0],["2008-06-27",19.7507,19.8885,19.4506,19.4752,2730200.0],["2008-06-30",19.5391,19.8688,19.4161,19.795,3182500.0],["2008-07-01",19.6425,19.9279,19.4604,19.8098,2808200.0],["2008-07-02",19.8294,19.9721,19.6326,19.6326,2711600.0],["2008-07-03",19.7556,19.9475,19.4358,19.4653,1451900.0],["2008-07-07",19.5096,19.7212,19.2882,19.5539,3515400.0],["2008-07-08",19.5047,20.3067,19.5047,20.2477,4994400.0],["2008-07-09",20.2477,20.2821,20.0263,20.1493,3288300.0],["2008-07-10",20.0804,20.2132,19.9771,20.0804,2425100.0],["2008-07-11",19.8934,20.0607,19.6031,19.7409,2012800.0],["2008-07-14",19.9328,19.9328,19.4703,19.4998,1942400.0],["2008-07-15",19.2488,19.6621,19.1996,19.5588,2625300.0],["2008-07-16",19.5539,19.672,19.0471,19.1455,2712100.0],["2008-07-17",19.2488,19.2488,18.7912,19.1406,2152500.0],["2008-07-18",19.1849,19.5145,18.9142,19.4211,2864600.0],["2008-07-21",19.3768,19.8393,19.3374,19.6376,2327000.0],["2008-07-22",19.5391,19.9032,19.5047,19.6966,2887100.0],["2008-07-23",19.7064,19.7212,19.3325,19.5834,3181600.0],["2008-07-24",19.5834,19.7458,19.4604,19.6621,2463900.0],["2008-07-25",19.7015,19.8048,19.4506,19.5145,3155900.0],["2008-07-28",19.4063,19.5096,19.2882,19.3817,2181300.0],["2008-07-29",19.3226,19.5145,19.2882,19.3915,1739100.0],["2008-07-30",19.3718,19.795,19.2784,19.7556,2767300.0],["2008-07-31",19.9967,20.0017,19.4358,19.4358,2271800.0],["2008-08-01",19.5244,19.5982,19.0766,19.0766,2421500.0],["2008-08-04",19.0963,19.3374,18.9684,19.2193,2713800.0],["2008-08-05",19.3866,19.7261,19.1652,19.6769,3484400.0],["2008-08-06",19.7117,19.7117,19.314,19.3239,3401000.0],["2008-08-07",19.3239,19.3438,18.9511,19.0257,3012500.0],["2008-08-08",19.0505,19.4482,18.966,19.4383,2368000.0],["2008-08-11",18.9958,19.9354,18.8964,19.6123,3555700.0],["2008-08-12",19.667,19.667,18.8566,18.9759,3328700.0],["2008-08-13",18.961,19.1649,18.8367,19.0356,1602600.0],["2008-08-14",18.9113,19.1151,18.7472,18.956,1701000.0],["2008-08-15",18.961,19.1947,18.956,19.1499,1523900.0],["2008-08-18",19.2543,19.4631,19.1847,19.2792,1416900.0],["2008-08-19",19.1847,19.309,19.0654,19.1052,1692100.0],["2008-08-20",19.0953,19.3935,18.9958,19.2792,2005400.0],["2008-08-21",19.0107,19.319,19.0107,19.1897,1569100.0],["2008-08-22",19.2046,19.4184,19.1897,19.3687,1032200.0],["2008-08-25",19.319,19.3438,19.0157,19.1897,1163700.0],["2008-08-26",19.1151,19.4383,19.0903,19.3736,961400.0],["2008-08-27",19.3438,19.5626,19.3438,19.5377,963300.0],["2008-08-28",19.6173,19.8211,19.5626,19.8161,2357500.0],["2008-08-29",19.7167,19.9006,19.4085,19.4085,1541700.0],["2008-09-02",19.662,19.8658,19.5327,19.5725,2331200.0],["2008-09-03",19.5029,19.6471,19.2742,19.4035,1990300.0],["2008-09-04",19.2693,19.4979,18.9113,18.9362,2024200.0],["2008-09-05",18.8914,18.8914,18.5484,18.618,2773400.0],["2008-09-08",18.8119,19.2693,18.6329,19.2693,3545900.0],["2008-09-09",19.3786,19.4234,19.0306,19.0604,2615400.0],["2008-09-10",19.1599,19.309,19.0058,19.1897,1776100.0],["2008-09-11",19.0953,19.3339,18.8914,19.3041,2341600.0],["2008-09-12",19.1798,19.5675,19.0953,19.4482,1811700.0],["2008-09-15",18.9561,19.5278,18.8914,19.0157,2958500.0],["2008-09-16",18.8517,19.14,17.6237,18.7671,5602500.0],["2008-09-17",18.4838,18.5186,17.395,17.4199,5144200.0],["2008-09-18",17.5839,18.1507,17.3304,17.7729,5097500.0],["2008-09-19",18.7671,20.6811,17.9767,18.9809,6162400.0],["2008-09-22",18.8815,19.0605,18.27,18.4191,2115100.0],["2008-09-23",18.4241,18.6578,18.1954,18.2103,1731700.0],["2008-09-24",18.3048,18.5285,17.9518,18.2899,1680300.0],["2008-09-25",18.5335,18.7821,18.3495,18.6478,2081800.0],["2008-09-26",18.2949,18.6329,18.2899,18.4738,1796000.0],["2008-09-29",18.2253,18.5484,17.8126,18.2352,3659100.0],["2008-09-30",18.5136,18.6429,18.1656,18.4092,2812000.0],["2008-10-01",18.27,18.5335,18.0165,18.4838,2158500.0],["2008-10-02",18.4191,18.4838,17.9618,18.2302,2941500.0],["2008-10-03",18.3346,18.4937,17.1514,17.6685,3494000.0],["2008-10-06",17.231,17.7977,16.3809,16.9526,3774900.0],["2008-10-07",17.1017,17.4497,16.3162,16.4007,4310000.0],["2008-10-08",16.1323,16.5549,15.6153,15.839,5911800.0],["2008-10-09",15.9782,16.1223,14.9441,14.964,5353800.0],["2008-10-10",14.3575,14.8347,12.697,13.92,6807400.0],["2008-10-13",13.925,15.7594,13.92,15.7594,4410300.0],["2008-10-14",16.2765,16.6891,15.0883,15.9583,4918200.0],["2008-10-15",15.7594,15.7594,14.5414,14.5762,3959000.0],["2008-10-16",14.5713,15.0137,13.8653,14.9391,4774500.0],["2008-10-17",14.6508,15.8191,13.9697,15.0883,3546300.0],["2008-10-20",15.2374,16.2118,15.0137,16.1919,2455700.0],["2008-10-21",16.0478,16.0677,15.4413,15.5904,2591500.0],["2008-10-22",15.481,15.5655,14.3177,14.795,3248300.0],["2008-10-23",14.8944,16.1373,14.6856,16.013,5738600.0],["2008-10-24",15.4065,15.7793,14.6757,15.4015,4671900.0],["2008-10-27",15.1877,15.3965,14.7353,14.7353,3641600.0],["2008-10-28",15.1181,16.4107,14.5663,16.4107,3710100.0],["2008-10-29",16.3113,16.8034,16.0279,16.0677,3589900.0],["2008-10-30",16.6046,16.7985,16.1025,16.5051,3258600.0],["2008-10-31",16.1969,16.5698,15.829,16.2218,3534600.0],["2008-11-03",16.2118,16.3013,15.7346,16.0627,2572700.0],["2008-11-04",16.0975,16.5946,15.9831,16.2914,3742200.0],["2008-11-05",16.1025,16.4057,15.6998,15.7893,2683500.0],["2008-11-06",15.8245,15.9101,14.5755,14.7266,4613600.0],["2008-11-07",14.7115,15.5677,14.7115,15.5475,3790700.0],["2008-11-10",15.8346,15.8598,14.9633,15.2151,2498100.0],["2008-11-11",15.0136,15.613,14.8424,15.3612,2687100.0],["2008-11-12",15.0388,15.1597,14.5855,14.6863,3262300.0],["2008-11-13",14.7669,16.1267,14.6863,16.1267,5789500.0],["2008-11-14",15.7792,16.3634,15.2755,15.5878,3010700.0],["2008-11-17",15.3914,16.0411,15.1194,15.4518,2600800.0],["2008-11-18",15.3863,15.623,14.8424,15.341,3238400.0],["2008-11-19",15.3712,15.6835,14.792,14.792,3493100.0],["2008-11-20",14.6812,15.1849,13.7898,14.0265,6151400.0],["2008-11-21",14.3186,14.6661,13.7193,14.6107,6831100.0],["2008-11-24",14.8676,15.1043,14.4093,14.6812,5184300.0],["2008-11-25",14.9733,15.3007,14.6208,15.1748,4862000.0],["2008-11-26",15.1698,15.4921,14.8223,15.4266,2647200.0],["2008-11-28",15.3511,15.7691,15.3158,15.759,1265900.0],["2008-12-01",15.3763,15.7339,15.0892,15.3209,4649800.0],["2008-12-02",15.346,15.4216,14.2733,14.6762,7502000.0],["2008-12-03",14.6107,15.2806,14.4949,15.205,3881000.0],["2008-12-04",14.9431,15.1849,14.3035,14.5553,2528700.0],["2008-12-05",14.4395,15.1295,14.102,15.064,3004900.0],["2008-12-08",15.3561,15.3561,14.5855,14.8625,3838600.0],["2008-12-09",14.6409,14.9834,14.6057,14.7165,2366500.0],["2008-12-10",14.8223,15.2302,14.8122,15.1547,2704800.0],["2008-12-11",15.069,15.6079,14.9734,15.0942,3768500.0],["2008-12-12",14.8575,15.1043,14.6561,15.0237,2881600.0],["2008-12-15",15.0841,15.1043,14.6057,14.7165,2536200.0],["2008-12-16",14.7769,15.3108,14.7165,15.2403,4061600.0],["2008-12-17",15.2252,15.3309,14.9633,15.2101,3241200.0],["2008-12-18",15.2302,15.9152,15.1899,15.8245,5610800.0],["2008-12-19",15.8698,16.4037,15.8497,16.0713,8296300.0],["2008-12-22",16.1015,16.3231,16.0058,16.2828,3543300.0],["2008-12-23",16.3584,16.3634,15.8396,15.9101,3088400.0],["2008-12-24",15.9655,16.1317,15.9202,16.0109,1307100.0],["2008-12-26",16.1116,16.2728,16.0864,16.1569,1293900.0],["2008-12-29",16.1519,16.2325,15.8245,16.0763,2249300.0],["2008-12-30",16.1368,16.2828,15.9907,16.1418,3102200.0],["2008-12-31",16.2929,16.8066,16.2123,16.7613,2570000.0],["2009-01-02",16.8671,17.1995,16.6857,17.1239,2239900.0],["2009-01-05",17.2045,17.2951,16.7663,16.9678,3476800.0],["2009-01-06",17.0534,17.2246,16.5347,16.6757,3132800.0],["2009-01-07",16.4944,16.7059,16.3987,16.4944,2280200.0],["2009-01-08",16.4742,16.7814,16.449,16.7613,2819900.0],["2009-01-09",16.7613,16.8419,16.3936,16.4238,1980900.0],["2009-01-12",16.4742,16.6253,16.3433,16.5145,1860500.0],["2009-01-13",16.4692,16.58,15.9957,16.1821,2650200.0],["2009-01-14",15.9303,15.9605,15.5525,15.9001,2620200.0],["2009-01-15",16.026,16.026,15.6835,15.9957,2946200.0],["2009-01-16",16.172,16.444,16.0864,16.3685,3623600.0],["2009-01-20",16.3332,16.5447,15.9958,16.031,3074300.0],["2009-01-21",16.2627,16.3382,15.895,16.2879,3416300.0],["2009-01-22",16.0814,16.4238,15.9152,16.0411,3489200.0],["2009-01-23",15.8094,16.1519,15.7137,16.0864,2759400.0],["2009-01-26",16.0814,16.5649,16.0814,16.3735,3550600.0],["2009-01-27",16.4843,16.4994,16.1015,16.2173,3058400.0],["2009-01-28",16.0612,16.1569,15.754,15.9957,6495400.0],["2009-01-29",15.8648,16.7663,15.8648,16.4692,4337400.0],["2009-01-30",16.5447,16.585,15.7187,15.7893,4434000.0],["2009-02-02",15.6331,16.3886,15.5676,16.308,4695200.0],["2009-02-03",16.3634,16.4792,16.026,16.3836,3268000.0],["2009-02-04",16.4742,16.6908,16.4037,16.5548,2983000.0],["2009-02-05",16.5397,17.0685,16.4087,16.9376,3536100.0],["2009-02-06",17.0089,17.1823,16.8254,16.9376,3798100.0],["2009-02-09",16.856,16.9274,16.5042,16.7948,2099600.0],["2009-02-10",16.6877,16.8713,16.1575,16.2442,2602100.0],["2009-02-11",16.2951,16.4022,15.9892,16.1473,1789600.0],["2009-02-12",15.9076,16.0555,15.6527,16.03,2299200.0],["2009-02-13",16.0453,16.4277,16.0249,16.2187,2398200.0],["2009-02-17",15.821,15.8923,15.3009,15.3213,2924400.0],["2009-02-18",15.3927,15.3927,15.0868,15.1938,2633400.0],["2009-02-19",15.1989,15.5303,15.1632,15.3519,2496600.0],["2009-02-20",15.1225,15.4641,14.791,15.0205,2883600.0],["2009-02-23",15.0715,15.1377,14.429,14.48,3190700.0],["2009-02-24",14.5718,15.1582,14.4953,15.0817,3016900.0],["2009-02-25",14.9491,15.1378,14.842,14.9593,2431100.0],["2009-02-26",15.1378,15.2703,14.6381,14.6687,3071700.0],["2009-02-27",14.5769,14.7656,14.1231,14.3016,4360300.0],["2009-03-02",14.0874,14.3883,13.705,13.756,4120200.0],["2009-03-03",13.909,13.9702,12.9148,12.9352,6102300.0],["2009-03-04",13.0932,13.2564,12.8842,13.0779,4388100.0],["2009-03-05",13.0371,13.0371,12.3386,12.6802,5076100.0],["2009-03-06",13.134,13.134,12.3029,12.6496,4332000.0],["2009-03-09",12.5426,12.6496,12.2723,12.3794,3901500.0],["2009-03-10",12.5681,12.6292,12.4049,12.5987,4794800.0],["2009-03-11",12.7108,12.7363,12.512,12.5987,4651100.0],["2009-03-12",12.5885,12.8128,12.3896,12.7567,3378800.0],["2009-03-13",12.7516,13.1136,12.7159,12.874,3786000.0],["2009-03-16",12.9505,13.5368,12.9505,13.2564,3412200.0],["2009-03-17",13.2921,13.3787,13.0728,13.3787,2792300.0],["2009-03-18",13.3278,14.0518,13.1442,13.8937,7568000.0],["2009-03-19",14.0619,14.4036,13.909,14.2812,5339200.0],["2009-03-20",14.3475,14.5259,14.0212,14.0568,5372200.0],["2009-03-23",14.2965,14.531,14.1435,14.5157,4535600.0],["2009-03-24",14.3271,14.4647,13.8937,13.9039,4970000.0],["2009-03-25",14.0008,14.1027,13.6286,13.8274,4211800.0],["2009-03-26",13.909,13.9906,13.2513,13.858,6132300.0],["2009-03-27",13.8172,13.8172,13.3227,13.394,4747300.0],["2009-03-30",13.1748,13.3277,12.6496,12.7873,7321200.0],["2009-03-31",12.3386,13.1952,12.2366,12.8791,11405000.0],["2009-04-01",12.7618,13.083,12.619,12.9556,8763300.0],["2009-04-02",13.0065,13.5827,12.9505,13.4297,55709200.0],["2009-04-03",13.5572,13.6388,13.2156,13.4093,8157600.0],["2009-04-06",13.3583,13.5062,13.287,13.4195,7530600.0],["2009-04-07",13.3481,13.4858,13.1442,13.3074,7204000.0],["2009-04-08",13.4246,13.5317,13.3176,13.5011,4911000.0],["2009-04-09",13.7203,13.7254,13.2513,13.4603,5398800.0],["2009-04-13",13.445,13.5113,13.2156,13.3023,4865100.0],["2009-04-14",13.287,13.3481,13.0779,13.185,6740400.0],["2009-04-15",13.134,13.5113,13.0626,13.5113,5793400.0],["2009-04-16",13.8988,13.9345,13.5011,13.8274,8809700.0],["2009-04-17",13.8325,13.9753,13.6694,13.9345,12390700.0],["2009-04-20",13.8733,13.8937,13.6694,13.6694,5223300.0],["2009-04-21",13.6286,13.8121,13.4909,13.649,4798300.0],["2009-04-22",13.5623,13.5623,13.3176,13.3329,6339900.0],["2009-04-23",13.3379,13.3787,13.2411,13.3277,5143500.0],["2009-04-24",13.5827,13.7713,13.236,13.3379,5632600.0],["2009-04-27",13.2972,13.5776,13.2054,13.4144,4852300.0],["2009-04-28",13.3787,13.5419,13.338,13.4348,4223200.0],["2009-04-29",13.4705,13.6184,13.4348,13.4807,4577100.0],["2009-04-30",13.598,13.7152,13.3125,13.4501,9343500.0],["2009-05-01",13.5062,13.7611,13.3736,13.7356,3806500.0],["2009-05-04",13.7713,13.8631,13.4603,13.649,5220900.0],["2009-05-05",13.6643,13.7356,13.4603,13.6184,5389900.0],["2009-05-06",13.7219,13.7841,13.5045,13.5562,4330300.0],["2009-05-07",13.6805,13.7582,13.4993,13.5821,4373800.0],["2009-05-08",13.7426,13.955,13.463,13.5407,4857700.0],["2009-05-11",13.5096,13.608,13.463,13.5148,3927700.0],["2009-05-12",13.608,13.7944,13.4993,13.7944,4011500.0],["2009-05-13",13.6494,13.753,13.463,13.4786,6497500.0],["2009-05-14",13.52,13.5873,13.1679,13.3129,5131500.0],["2009-05-15",13.1886,13.1886,12.8158,12.9142,7121300.0],["2009-05-18",13.0177,13.2663,12.9452,13.2197,7112200.0],["2009-05-19",13.2559,13.5562,13.2456,13.3646,4643100.0],["2009-05-20",13.4268,13.463,12.9815,13.0125,4903600.0],["2009-05-21",12.9711,13.1006,12.909,12.9711,4312200.0],["2009-05-22",13.0384,13.1523,12.9608,13.0229,3275200.0],["2009-05-26",13.0436,13.4423,12.8986,13.3854,4506200.0],["2009-05-27",13.4164,13.4786,13.1472,13.1627,3085000.0],["2009-05-28",13.2611,13.5718,13.1731,13.5096,4421100.0],["2009-05-29",13.5459,13.7634,13.4216,13.6391,5929800.0],["2009-06-01",13.7634,14.1673,13.7634,14.1155,5128100.0],["2009-06-02",14.1414,14.1776,13.665,13.6909,6738100.0],["2009-06-03",13.6805,13.8773,13.463,13.6339,3251000.0],["2009-06-04",13.7219,13.7323,13.5666,13.6598,3205900.0],["2009-06-05",13.7012,13.9032,13.4993,13.8773,5237400.0],["2009-06-08",13.7789,13.9239,13.4941,13.6546,3519900.0],["2009-06-09",13.7064,13.7375,13.5045,13.5355,2913200.0],["2009-06-10",13.6339,13.9498,13.6287,13.8773,11362900.0],["2009-06-11",13.9291,14.3329,13.9135,14.2139,5383100.0],["2009-06-12",14.1258,14.5815,13.9964,14.4986,4369800.0],["2009-06-15",14.3588,14.452,14.0689,14.1672,3619600.0],["2009-06-16",14.1828,14.4417,14.1569,14.3278,5558100.0],["2009-06-17",14.276,14.4572,14.2605,14.3899,4115400.0],["2009-06-18",14.4417,14.7524,14.3951,14.7368,4047800.0],["2009-06-19",14.8508,14.8559,14.6177,14.6902,7343300.0],["2009-06-22",14.6229,14.9854,14.4986,14.887,5250400.0],["2009-06-23",14.9233,14.9802,14.5763,14.6281,4548200.0],["2009-06-24",14.7679,14.9906,14.6385,14.7783,4210100.0],["2009-06-25",14.7524,14.9802,14.5349,14.975,6166200.0],["2009-06-26",14.9647,14.9647,14.6954,14.8145,5425500.0],["2009-06-29",14.8145,15.0579,14.7317,15.0372,2759400.0],["2009-06-30",15.0268,15.0993,14.7317,14.9595,5209800.0],["2009-07-01",15.0682,15.1614,14.9699,15.0527,4248600.0],["2009-07-02",14.8922,14.944,14.6022,14.6436,4809600.0],["2009-07-06",14.6126,14.9957,14.5608,14.9906,4864400.0],["2009-07-07",14.9957,15.0165,14.7783,14.7938,4367700.0],["2009-07-08",14.8767,14.9854,14.5349,14.6695,3996700.0],["2009-07-09",14.7679,14.8818,14.5763,14.8042,3255000.0],["2009-07-10",14.7576,14.8042,14.5349,14.7731,3582900.0],["2009-07-13",14.7834,14.8974,14.5608,14.887,5195100.0],["2009-07-14",14.9336,15.0061,14.7576,15.0061,2674900.0],["2009-07-15",15.0786,15.3841,14.9802,15.3789,3324500.0],["2009-07-16",15.3375,15.5809,15.0579,15.5084,4119000.0],["2009-07-17",15.4721,15.6068,15.2391,15.4307,2935300.0],["2009-07-20",15.5343,15.586,15.3427,15.5135,3803400.0],["2009-07-21",15.6534,15.6585,15.3945,15.6585,4150900.0],["2009-07-22",15.6378,15.6741,15.322,15.3893,4354900.0],["2009-07-23",15.4411,15.8605,15.3945,15.643,9365700.0],["2009-07-24",15.5964,16.0365,15.5498,16.021,3903000.0],["2009-07-27",15.964,16.1453,15.9226,16.1246,2484000.0],["2009-07-28",16.0624,16.0728,15.6326,15.788,4940300.0],["2009-07-29",15.6689,15.9123,15.5653,15.8035,3043100.0],["2009-07-30",15.8916,16.0521,15.7621,15.8708,3153400.0],["2009-07-31",16.2437,16.7563,15.876,16.0314,6173100.0],["2009-08-03",16.2074,16.2851,15.9848,16.0624,3317800.0],["2009-08-04",16.021,16.1453,15.933,15.9951,4286400.0],["2009-08-05",16.0417,16.1246,15.7983,15.9537,2911200.0],["2009-08-06",16.0429,16.1794,15.8855,16.1374,4363700.0],["2009-08-07",16.1898,16.5047,16.1374,16.3683,3627200.0],["2009-08-10",16.342,16.447,16.1531,16.2843,1665100.0],["2009-08-11",16.2686,16.3368,16.1269,16.3053,1944100.0],["2009-08-12",16.3105,16.447,16.1059,16.342,2192100.0],["2009-08-13",16.342,16.363,16.1321,16.3001,2881900.0],["2009-08-14",16.3053,16.3998,16.1059,16.3263,2393000.0],["2009-08-17",16.1479,16.3315,16.0901,16.2108,2707400.0],["2009-08-18",16.2056,16.2423,15.9694,16.1006,3105100.0],["2009-08-19",16.0009,16.1531,16.0009,16.1321,2787600.0],["2009-08-20",16.0849,16.3735,16.0429,16.3683,3218500.0],["2009-08-21",16.4313,16.6097,16.2896,16.5257,3974000.0],["2009-08-24",16.5415,16.6412,16.3998,16.552,1920800.0],["2009-08-25",16.5939,16.7041,16.3893,16.405,2807400.0],["2009-08-26",16.405,16.5572,16.2896,16.51,3549200.0],["2009-08-27",16.531,16.6464,16.384,16.6044,2676800.0],["2009-08-28",16.7094,16.7304,16.4785,16.7199,2652200.0],["2009-08-31",16.6464,16.7146,16.4575,16.4942,3018700.0],["2009-09-01",16.4732,16.6412,16.2896,16.3053,4218500.0],["2009-09-02",16.2738,16.3578,16.0954,16.1584,2800000.0],["2009-09-03",16.2476,16.2528,16.0482,16.1636,3142800.0],["2009-09-04",16.2056,16.2738,16.1269,16.2633,1659200.0],["2009-09-08",16.342,16.342,16.1584,16.1951,3730200.0],["2009-09-09",16.1951,16.3001,16.1584,16.2161,3151700.0],["2009-09-10",16.2423,16.3053,15.9904,16.1006,2661500.0],["2009-09-11",16.1479,16.2371,16.0744,16.1059,3469700.0],["2009-09-14",16.1006,16.4155,16.0324,16.3683,4020100.0],["2009-09-15",16.3893,16.5677,16.2738,16.552,3487600.0],["2009-09-16",16.5677,16.7619,16.4365,16.7041,2868100.0],["2009-09-17",16.6884,16.7671,16.5677,16.5992,2960300.0],["2009-09-18",16.6464,16.8301,16.6044,16.8249,4841000.0],["2009-09-21",16.7934,16.8616,16.6254,16.7671,3481200.0],["2009-09-22",16.8301,16.8301,16.5047,16.5047,3693600.0],["2009-09-23",16.51,16.7619,16.426,16.4575,8426800.0],["2009-09-24",16.4942,16.5677,16.3053,16.3263,4468900.0],["2009-09-25",16.3001,16.3945,16.2581,16.2581,3239300.0],["2009-09-28",16.2738,16.4732,16.2738,16.363,2677800.0],["2009-09-29",16.426,16.426,16.1898,16.2948,3141700.0],["2009-09-30",16.2896,16.3945,16.1479,16.2633,4405400.0],["2009-10-01",16.3945,16.3945,16.1374,16.1898,4101900.0],["2009-10-02",16.1216,16.1531,15.917,15.9379,3248600.0],["2009-10-05",16.0167,16.1111,15.7963,16.0849,3164900.0],["2009-10-06",16.1059,16.2686,16.0324,16.1584,3397000.0],["2009-10-07",16.1846,16.1898,16.0114,16.1216,2273200.0],["2009-10-08",16.1898,16.3053,16.0009,16.0324,3767000.0],["2009-10-09",16.0062,16.1164,15.9642,16.1164,4153500.0],["2009-10-12",16.1426,16.2738,16.0691,16.1793,3429800.0],["2009-10-13",16.1898,16.1898,15.9432,15.9852,3295800.0],["2009-10-14",16.0954,16.1269,15.791,16.0062,6781100.0],["2009-10-15",15.9799,16.2843,15.9222,16.2476,6638200.0],["2009-10-16",16.1741,16.5205,16.1216,16.4942,5734200.0],["2009-10-19",16.489,16.7251,16.3525,16.6464,4926800.0],["2009-10-20",16.6307,16.6359,16.2581,16.4103,4224300.0],["2009-10-21",16.5415,16.552,16.2633,16.2738,3997100.0],["2009-10-22",16.2738,16.4417,16.1794,16.4208,2641200.0],["2009-10-23",16.4627,16.4627,16.0901,16.1689,2399500.0],["2009-10-26",16.1793,16.3998,15.896,15.9642,3650000.0],["2009-10-27",15.9852,16.0954,15.8225,15.8487,3229500.0],["2009-10-28",15.8015,15.9222,15.5286,15.5653,6245600.0],["2009-10-29",15.8277,16.1794,15.6965,16.1531,7840100.0],["2009-10-30",16.1636,16.4785,15.8435,15.8592,8138800.0],["2009-11-02",15.8645,16.3158,15.8645,15.9484,7436100.0],["2009-11-03",15.917,16.1584,15.8907,16.0429,4574600.0],["2009-11-04",16.1006,16.3683,16.0167,16.1374,3991100.0],["2009-11-05",16.2528,16.4785,16.1374,16.4417,4648400.0],["2009-11-06",16.3992,16.5428,16.2929,16.5002,4547300.0],["2009-11-09",16.6119,16.8352,16.5215,16.8087,4908800.0],["2009-11-10",16.8459,16.9256,16.697,16.8671,3478600.0],["2009-11-11",16.9735,16.9895,16.8299,16.8565,4044500.0],["2009-11-12",16.8512,16.931,16.6651,16.6917,3430700.0],["2009-11-13",16.7023,16.8565,16.6066,16.814,4204200.0],["2009-11-16",16.9256,17.0958,16.8459,17.0799,3888700.0],["2009-11-17",17.032,17.0692,16.9363,16.9948,2841700.0],["2009-11-18",16.9735,17.0267,16.8033,16.8352,4374100.0],["2009-11-19",16.7661,16.7927,16.3779,16.479,5472500.0],["2009-11-20",16.4471,16.7076,16.3673,16.6279,4838200.0],["2009-11-23",16.8671,16.9629,16.8406,16.9416,4491900.0],["2009-11-24",17.0001,17.1118,16.8725,17.1118,3169100.0],["2009-11-25",17.1171,17.1809,17.0267,17.1011,4608700.0],["2009-11-27",17.0001,17.0001,16.697,16.7767,2738400.0],["2009-11-30",16.8406,17.1383,16.8033,17.1171,5535900.0],["2009-12-01",17.1596,17.5797,17.149,17.5691,5531200.0],["2009-12-02",17.5956,18.0902,17.5637,18.0476,6129000.0],["2009-12-03",18.1221,18.2656,17.936,18.1061,4228700.0],["2009-12-04",18.2018,18.3614,17.6807,17.9679,6816700.0],["2009-12-07",17.9838,18.3029,17.9732,18.2125,4013800.0],["2009-12-08",18.2072,18.3295,18.0742,18.255,3788600.0],["2009-12-09",18.2391,18.4252,18.2284,18.4199,4756200.0],["2009-12-10",18.5368,18.8187,18.4624,18.5688,4847400.0],["2009-12-11",18.7389,18.9197,18.5581,18.9197,5479100.0],["2009-12-14",19.0154,19.4142,18.7495,18.8293,9482900.0],["2009-12-15",18.707,18.824,18.4411,18.6432,4480400.0],["2009-12-16",18.7974,18.808,18.6432,18.707,4025000.0],["2009-12-17",18.5847,18.6911,18.4624,18.5156,2795400.0],["2009-12-18",18.5262,18.7389,18.4305,18.6538,4541700.0],["2009-12-21",18.7495,18.8506,18.6645,18.707,2118000.0],["2009-12-22",18.7495,18.8293,18.4996,18.5262,2732400.0],["2009-12-23",18.5741,18.6804,18.3507,18.4677,3662000.0],["2009-12-24",18.4358,18.707,18.4358,18.6751,963800.0],["2009-12-28",18.707,18.7389,18.5475,18.6272,1869700.0],["2009-12-29",18.5847,18.8134,18.5847,18.7815,1936200.0],["2009-12-30",18.6751,18.8187,18.6485,18.7495,1497600.0],["2009-12-31",18.808,18.824,18.4996,18.4996,1486200.0],["2010-01-04",18.6645,19.143,18.5049,18.5794,4076600.0],["2010-01-05",18.6007,18.6751,18.271,18.3667,5112400.0],["2010-01-06",18.3773,18.6645,18.3241,18.5528,3157400.0],["2010-01-07",18.4943,18.7761,18.4465,18.7123,3581200.0],["2010-01-08",18.707,19.042,18.5741,18.9357,3980600.0],["2010-01-11",19.0261,19.1962,18.9357,19.1324,3992900.0],["2010-01-12",19.0314,19.0739,18.9144,18.941,2834400.0],["2010-01-13",18.9197,19.2015,18.9197,19.1749,2729800.0],["2010-01-14",19.1962,19.276,19.0899,19.2494,3117800.0],["2010-01-15",19.1271,19.2069,18.8559,19.1484,4896100.0],["2010-01-19",19.0526,19.3983,19.0526,19.377,4263400.0],["2010-01-20",19.3026,19.4355,19.1537,19.4196,4945600.0],["2010-01-21",19.5312,19.6003,19.143,19.2015,4413200.0],["2010-01-22",19.2334,19.2441,18.8346,18.8346,4206300.0],["2010-01-25",18.9676,19.0633,18.7176,18.941,2516000.0],["2010-01-26",18.9037,19.0314,18.8612,18.9357,3542700.0],["2010-01-27",18.8984,19.1111,18.6379,18.8931,3908500.0],["2010-01-28",18.9197,18.9995,18.6432,18.6432,3953900.0],["2010-01-29",18.6857,18.7708,18.4092,18.4252,3931700.0],["2010-02-01",18.5103,18.5634,18.1965,18.3986,5117000.0],["2010-02-02",18.4464,18.6698,18.2657,18.6432,2912500.0],["2010-02-03",18.5953,18.5953,18.372,18.4518,5341100.0],["2010-02-04",18.3561,18.4252,17.9307,17.9466,3442800.0],["2010-02-05",17.9147,18.0051,17.5744,17.8881,4444000.0],["2010-02-08",17.9473,17.9473,17.6405,17.6674,3219900.0],["2010-02-09",17.7912,18.055,17.7804,17.872,3414800.0],["2010-02-10",17.8666,17.8827,17.6082,17.7751,2619200.0],["2010-02-11",17.7428,17.8343,17.6297,17.8074,3055500.0],["2010-02-12",17.732,17.8128,17.592,17.7374,3188400.0],["2010-02-16",17.7751,18.1465,17.6566,18.1411,3134200.0],["2010-02-17",18.2111,18.2326,18.0335,18.0604,2145300.0],["2010-02-18",18.0173,18.1465,18.0119,18.0442,3834800.0],["2010-02-19",17.985,18.3726,17.915,18.2865,3854300.0],["2010-02-22",18.3995,18.3995,18.1088,18.1142,2929800.0],["2010-02-23",18.0819,18.1949,17.9742,18.1519,3124100.0],["2010-02-24",18.2165,18.2703,17.9258,18.2542,3935200.0],["2010-02-25",18.055,18.1627,17.845,18.1304,2476500.0],["2010-02-26",18.195,18.2165,18.0173,18.0981,2635200.0],["2010-03-01",18.1519,18.378,18.1519,18.2703,2965000.0],["2010-03-02",18.3403,18.4426,18.3026,18.3672,2936700.0],["2010-03-03",18.4264,18.4641,18.2326,18.2865,1924200.0],["2010-03-04",18.2865,18.3026,18.1304,18.2542,2291200.0],["2010-03-05",18.3511,18.4587,18.2165,18.4372,1972000.0],["2010-03-08",18.4749,18.5018,18.3295,18.3995,1983800.0],["2010-03-09",18.3887,18.4426,18.308,18.3672,1659100.0],["2010-03-10",18.4426,18.4803,18.3026,18.3834,2522300.0],["2010-03-11",18.4426,18.4856,18.2757,18.421,2908600.0],["2010-03-12",18.4372,18.4587,18.2918,18.3564,2955500.0],["2010-03-15",18.378,18.5126,18.3241,18.5126,2211700.0],["2010-03-16",18.4749,18.7333,18.4157,18.7171,2181000.0],["2010-03-17",18.631,18.7817,18.6148,18.744,1890400.0],["2010-03-18",18.7763,18.8248,18.6095,18.7117,2402900.0],["2010-03-19",18.5825,18.7763,18.4426,18.5825,3938700.0],["2010-03-22",18.5179,18.5825,18.3403,18.3457,2323300.0],["2010-03-23",18.3349,18.4641,18.3026,18.4641,3014400.0],["2010-03-24",18.3834,18.4157,18.2273,18.2972,2909800.0],["2010-03-25",18.3726,18.4157,18.2434,18.2488,2297800.0],["2010-03-26",18.2918,18.421,18.238,18.3511,2007000.0],["2010-03-29",18.3564,18.5179,18.3511,18.5018,2519200.0],["2010-03-30",18.5018,18.701,18.4641,18.5287,3362500.0],["2010-03-31",18.5018,18.5341,18.3295,18.3995,2537000.0],["2010-04-01",18.4641,18.6471,18.4372,18.5664,2285600.0],["2010-04-05",18.6471,18.6525,18.448,18.4695,3779200.0],["2010-04-06",18.4372,18.491,18.3995,18.4641,5680200.0],["2010-04-07",18.4426,18.4587,18.2865,18.3457,2924500.0],["2010-04-08",18.2972,18.3188,18.168,18.2811,2312800.0],["2010-04-09",18.4103,18.4533,18.168,18.4479,2303900.0],["2010-04-12",18.5395,18.5395,18.3295,18.3457,3369100.0],["2010-04-13",18.3672,18.4103,18.1842,18.3403,3368700.0],["2010-04-14",18.3241,18.3349,18.0927,18.2488,3563200.0],["2010-04-15",18.1949,18.2219,18.0281,18.1788,4216100.0],["2010-04-16",18.168,18.2865,18.0765,18.1573,4515900.0],["2010-04-19",18.1142,18.2003,18.0335,18.195,3768500.0],["2010-04-20",18.2219,18.2972,18.1304,18.2757,2328300.0],["2010-04-21",18.2488,18.3026,18.1788,18.2757,1845200.0],["2010-04-22",18.168,18.3241,18.0873,18.2918,2377800.0],["2010-04-23",18.3134,18.3134,18.125,18.3134,2674000.0],["2010-04-26",18.3241,18.3295,18.1142,18.1734,4968100.0],["2010-04-27",18.1357,18.3295,17.9258,17.9473,5724500.0],["2010-04-28",18.0658,18.0927,17.8827,18.0442,4427500.0],["2010-04-29",18.1734,18.4103,18.1034,18.2165,3689700.0],["2010-04-30",18.5556,18.8409,18.4641,18.4641,5848200.0],["2010-05-03",18.5179,18.6956,18.3995,18.6041,4733100.0],["2010-05-04",18.4318,18.5879,17.985,18.0927,8011500.0],["2010-05-05",17.9796,18.1303,17.8074,17.9635,6648000.0],["2010-05-06",17.9035,17.9526,15.4066,17.5437,8322100.0],["2010-05-07",17.5437,17.7509,17.1839,17.4019,7693800.0],["2010-05-10",17.8763,18.1107,17.8163,18.0671,5531500.0],["2010-05-11",17.9144,18.2306,17.9144,18.0725,4950900.0],["2010-05-12",18.1379,18.3942,17.9362,18.3069,4477900.0],["2010-05-13",18.2415,18.465,18.0998,18.1543,3039400.0],["2010-05-14",17.8054,18.1543,17.8054,17.9907,4779300.0],["2010-05-17",18.0344,18.0671,17.7454,17.9853,3300600.0],["2010-05-18",17.8817,18.0725,17.7236,17.7727,3806600.0],["2010-05-19",17.6909,17.7345,17.4565,17.6146,3744600.0],["2010-05-20",17.3147,17.4183,17.0639,17.0857,4474600.0],["2010-05-21",16.9385,17.1675,16.7804,17.1512,4499600.0],["2010-05-24",17.0312,17.2602,16.944,17.004,2014600.0],["2010-05-25",16.6714,16.884,16.3934,16.884,5701900.0],["2010-05-26",17.0149,17.1021,16.8186,16.9113,4037400.0],["2010-05-27",17.1621,17.4456,17.0748,17.4401,4105200.0],["2010-05-28",17.4783,17.5982,17.3256,17.4237,3972700.0],["2010-06-01",17.2602,17.3202,16.9876,17.0094,3436400.0],["2010-06-02",17.1076,17.3801,16.9822,17.3638,2978600.0],["2010-06-03",17.4837,17.6364,17.3747,17.5328,2637300.0],["2010-06-04",17.3583,17.3583,16.9004,16.9658,3479500.0],["2010-06-07",16.9658,17.3529,16.9658,17.1348,3940600.0],["2010-06-08",17.0149,17.342,17.0149,17.2929,5663200.0],["2010-06-09",17.4019,17.4019,17.2166,17.3038,5480800.0],["2010-06-10",17.5873,17.8435,17.5055,17.8163,5458500.0],["2010-06-11",17.6636,17.7672,17.451,17.6909,5314000.0],["2010-06-14",17.8326,17.8599,17.6473,17.6691,2908600.0],["2010-06-15",17.7945,18.2143,17.7945,18.2143,4921800.0],["2010-06-16",18.0889,18.4378,18.0889,18.3615,3213100.0],["2010-06-17",18.3669,18.5468,18.2906,18.5359,3137500.0],["2010-06-18",18.5414,18.6286,18.4487,18.5686,3664200.0],["2010-06-21",18.7049,18.7485,18.3996,18.465,2455200.0],["2010-06-22",18.4432,18.525,18.1107,18.1543,3364900.0],["2010-06-23",18.1815,18.1979,17.7836,17.8381,4166500.0],["2010-06-24",17.8163,18.0234,17.7345,17.8381,4412400.0],["2010-06-25",17.9253,18.0507,17.7181,17.9853,3537100.0],["2010-06-28",18.0943,18.2633,17.8599,18.1597,3214300.0],["2010-06-29",17.9853,18.0234,17.7727,17.8217,5427000.0],["2010-06-30",17.8326,17.9798,17.56,17.6091,5664800.0],["2010-07-01",17.6745,17.7072,17.3747,17.5655,3940100.0],["2010-07-02",17.6364,17.7727,17.5546,17.6582,3292600.0],["2010-07-06",17.7836,18.1543,17.7509,18.1325,5648400.0],["2010-07-07",18.247,18.7649,18.1379,18.7376,7050200.0],["2010-07-08",18.8248,18.9884,18.7267,18.9557,4263000.0],["2010-07-09",18.9666,19.0102,18.6776,18.9938,3239400.0],["2010-07-12",18.9666,19.0211,18.7921,19.0102,2822200.0],["2010-07-13",19.0538,19.0538,18.7812,18.9557,4300900.0],["2010-07-14",18.9175,19.0484,18.7703,19.0048,2926700.0],["2010-07-15",18.9557,19.261,18.863,19.2337,3624400.0],["2010-07-16",19.1574,19.2501,18.9121,18.9502,4397000.0],["2010-07-19",19.0647,19.3482,19.0048,19.2882,3115700.0],["2010-07-20",19.1629,19.5935,19.1138,19.5826,3950100.0],["2010-07-21",19.6099,19.6099,19.0647,19.2228,4472200.0],["2010-07-22",19.4136,19.7135,19.4136,19.5118,4019100.0],["2010-07-23",19.49,19.6263,19.3646,19.5172,4021600.0],["2010-07-26",19.4682,19.7244,19.4682,19.7189,3139600.0],["2010-07-27",19.7735,20.0624,19.708,19.9697,4018600.0],["2010-07-28",19.877,20.0079,19.7571,19.9588,2690000.0],["2010-07-29",20.0351,20.0733,19.5772,19.6808,5199300.0],["2010-07-30",19.3591,19.7571,19.2228,19.6153,6137900.0],["2010-08-02",19.7353,19.8007,19.4791,19.7734,4082400.0],["2010-08-03",19.6808,19.8825,19.659,19.7626,4500500.0],["2010-08-04",19.5717,19.6426,19.4463,19.6208,4746700.0],["2010-08-05",19.5445,19.8716,19.5281,19.8498,3865800.0],["2010-08-06",19.8057,19.8774,19.6181,19.8443,4493200.0],["2010-08-09",19.8608,19.8994,19.6953,19.7726,3955900.0],["2010-08-10",19.5906,20.1035,19.574,20.0042,3734500.0],["2010-08-11",19.7284,19.8001,19.563,19.5795,3069400.0],["2010-08-12",19.4251,19.5685,19.3369,19.4968,2976700.0],["2010-08-13",19.3975,19.734,19.3975,19.5906,3158600.0],["2010-08-16",19.5078,19.7339,19.3368,19.7064,2423500.0],["2010-08-17",19.6071,19.9049,19.6071,19.7229,3245300.0],["2010-08-18",19.7615,19.7781,19.2596,19.4251,5405600.0],["2010-08-19",19.4085,19.4085,19.0556,19.2155,3482400.0],["2010-08-20",19.0887,19.2762,19.028,19.2045,2946700.0],["2010-08-23",19.3093,19.5244,19.2707,19.3644,3964900.0],["2010-08-24",19.2321,19.6678,19.2321,19.5299,3305900.0],["2010-08-25",19.4582,19.5299,19.2486,19.4858,2935300.0],["2010-08-26",19.5685,19.5795,19.3589,19.4141,2157400.0],["2010-08-27",19.4968,19.7395,19.2982,19.6953,3141900.0],["2010-08-30",19.6788,19.7284,19.392,19.3975,2202400.0],["2010-08-31",19.3313,19.6016,19.2265,19.5299,2958700.0],["2010-09-01",19.7119,20.0538,19.6181,19.916,3304600.0],["2010-09-02",20.0042,20.0042,19.6567,19.7781,2744100.0],["2010-09-03",19.8939,19.9601,19.6733,19.9215,2594400.0],["2010-09-07",19.756,20.0208,19.756,19.9491,2783200.0],["2010-09-08",20.0097,20.0263,19.8608,19.8994,2218400.0],["2010-09-09",20.109,20.1586,19.9601,20.0483,2001100.0],["2010-09-10",20.1366,20.2579,19.8663,20.2028,5245600.0],["2010-09-13",20.3462,20.3682,20.2083,20.2414,3946500.0],["2010-09-14",20.2193,20.2414,19.9987,20.0869,2553200.0],["2010-09-15",20.0649,20.0924,19.8663,19.9546,3604100.0],["2010-09-16",19.8994,19.9049,19.7726,19.8553,2159600.0],["2010-09-17",19.9601,19.9711,19.7505,19.7891,3398900.0],["2010-09-20",19.7891,20.0814,19.7891,20.0428,2265000.0],["2010-09-21",20.0097,20.0373,19.7946,19.8608,3426200.0],["2010-09-22",19.8718,20.1697,19.8553,20.0925,2457100.0],["2010-09-23",20.0097,20.1421,19.8663,19.9104,2047400.0],["2010-09-24",20.0869,20.2028,20.0483,20.1311,3280800.0],["2010-09-27",19.9656,20.2358,19.9601,20.1531,2013700.0],["2010-09-28",20.2083,20.3186,19.9877,20.2524,2491900.0],["2010-09-29",20.1972,20.3131,20.0042,20.109,2424500.0],["2010-09-30",20.2028,20.2303,19.8939,19.9821,3122300.0],["2010-10-01",20.0759,20.12,19.8829,19.9766,2417600.0],["2010-10-04",20.0097,20.1421,19.8718,19.9656,2307000.0],["2010-10-05",20.12,20.1255,19.9877,20.0428,3964600.0],["2010-10-06",20.0207,20.0814,19.8884,19.9987,1743700.0],["2010-10-07",20.109,20.1366,19.8057,19.8829,3093700.0],["2010-10-08",19.9435,20.0649,19.8057,19.9601,2356800.0],["2010-10-11",19.938,20.098,19.938,20.0152,1452900.0],["2010-10-12",19.8663,19.9049,19.6788,19.7781,4478000.0],["2010-10-13",19.8332,19.8553,19.7009,19.7615,3192300.0],["2010-10-14",19.756,19.8222,19.6843,19.7395,2350500.0],["2010-10-15",19.8332,19.916,19.7229,19.8222,2553500.0],["2010-10-18",19.8608,20.1255,19.8553,20.0373,3217300.0],["2010-10-19",20.1642,20.4951,19.9877,20.1421,7545000.0],["2010-10-20",20.2193,20.3517,20.1311,20.3075,3094700.0],["2010-10-21",20.4123,20.4123,20.1972,20.3517,3258900.0],["2010-10-22",20.3958,20.3958,20.1421,20.2414,4174500.0],["2010-10-25",20.3462,20.3462,20.098,20.109,2774100.0],["2010-10-26",20.0594,20.2689,20.0538,20.2193,2489300.0],["2010-10-27",20.2193,20.3406,20.0538,20.3241,2989200.0],["2010-10-28",20.4179,20.6495,20.4068,20.5226,3732800.0],["2010-10-29",20.5227,20.7102,20.4399,20.6495,2675300.0],["2010-11-01",20.7267,20.8315,20.4068,20.5612,2298900.0],["2010-11-02",20.6605,20.826,20.5999,20.7543,2515800.0],["2010-11-03",20.8094,20.8315,20.4951,20.7102,3199400.0],["2010-11-04",20.815,20.9253,20.5833,20.7322,3772200.0],["2010-11-05",20.7653,20.8095,20.5833,20.7929,3257200.0],["2010-11-08",20.7817,20.7817,20.5807,20.6198,2725700.0],["2010-11-09",20.7036,20.8208,20.5416,20.6031,2564300.0],["2010-11-10",20.6533,20.6533,20.363,20.4356,2308600.0],["2010-11-11",20.3295,20.5137,20.3295,20.4021,2517400.0],["2010-11-12",20.3518,20.5137,20.296,20.3909,2767100.0],["2010-11-15",20.4691,20.5305,20.3239,20.3406,2337300.0],["2010-11-16",20.1452,20.3127,19.9889,20.067,3296500.0],["2010-11-17",20.1173,20.1843,19.8995,19.9442,3687800.0],["2010-11-18",20.0838,20.162,19.9219,20.1341,2164600.0],["2010-11-19",20.1564,20.1787,19.894,19.961,2766200.0],["2010-11-22",19.9219,20.1396,19.8437,20.095,2031300.0],["2010-11-23",19.9554,19.9833,19.7544,19.9219,2464200.0],["2010-11-24",19.9721,20.1229,19.9442,20.1117,1859400.0],["2010-11-26",20.0112,20.1675,19.9107,20.0168,1090800.0],["2010-11-29",19.8828,20.0112,19.7432,19.9219,2511400.0],["2010-11-30",19.8716,20.0056,19.7711,19.8772,3967900.0],["2010-12-01",20.0726,20.363,20.0391,20.3239,4062100.0],["2010-12-02",20.2569,20.2904,20.028,20.1452,4124900.0],["2010-12-03",20.1173,20.2401,20.0112,20.095,2551300.0],["2010-12-06",19.9777,20.095,19.961,19.9889,2104900.0],["2010-12-07",20.1117,20.1564,19.7655,19.7767,2906400.0],["2010-12-08",19.7935,19.8772,19.4975,19.5869,4436100.0],["2010-12-09",19.665,19.7711,19.5366,19.7488,2643400.0],["2010-12-10",19.8716,19.9721,19.7711,19.8995,2312200.0],["2010-12-13",19.9498,20.1005,19.8884,20.028,2337100.0],["2010-12-14",20.0838,20.3239,20.0615,20.1452,2214400.0],["2010-12-15",20.1285,20.201,19.933,19.9442,2459900.0],["2010-12-16",20.0168,20.1396,19.933,20.1285,2453100.0],["2010-12-17",20.0447,20.1117,19.8772,20.095,3770600.0],["2010-12-20",20.1787,20.2178,19.961,20.0782,2845700.0],["2010-12-21",20.1452,20.1787,19.9386,19.9889,2063000.0],["2010-12-22",20.028,20.1508,19.9833,20.0782,2297100.0],["2010-12-23",20.0615,20.095,19.9219,20.0559,1803200.0],["2010-12-27",20.028,20.1005,19.8716,20.0335,1211300.0],["2010-12-28",20.0224,20.1955,19.9721,20.1285,1368400.0],["2010-12-29",20.1955,20.2401,20.1229,20.1676,1588000.0],["2010-12-30",20.1899,20.2401,20.1006,20.1285,1356100.0],["2010-12-31",20.1173,20.1955,20.0615,20.0894,1287300.0],["2011-01-03",20.2513,20.2681,20.1006,20.2401,1882000.0],["2011-01-04",20.3351,20.4858,20.1285,20.3853,3294500.0],["2011-01-05",20.2401,20.296,20.0503,20.0782,4131600.0],["2011-01-06",20.1285,20.2066,19.8995,20.1787,3570500.0],["2011-01-07",20.229,20.2569,19.9386,20.1005,2727900.0],["2011-01-10",20.0615,20.0726,19.866,19.9665,2609500.0],["2011-01-11",20.0112,20.1005,19.961,20.0559,3502800.0],["2011-01-12",20.1843,20.229,19.9945,20.0726,2833400.0],["2011-01-13",20.0894,20.0894,19.7935,19.9163,4346400.0],["2011-01-14",19.6762,19.9554,19.6483,19.7935,4193100.0],["2011-01-18",19.7879,20.2569,19.7767,20.2178,4057800.0],["2011-01-19",20.2401,20.296,20.0056,20.0726,2861700.0],["2011-01-20",20.0838,20.3909,20.0503,20.363,3076100.0],["2011-01-21",20.4412,20.497,20.1843,20.3462,2268600.0],["2011-01-24",20.3462,20.5417,20.3016,20.5193,4856900.0],["2011-01-25",20.5249,20.5472,20.2625,20.4691,2052800.0],["2011-01-26",20.4691,20.5081,20.2122,20.3295,2304200.0],["2011-01-27",20.4076,20.6142,20.3183,20.4858,3062000.0],["2011-01-28",20.4691,20.4802,19.9721,20.0224,3901700.0],["2011-01-31",20.067,20.1229,19.827,19.9219,3239100.0],["2011-02-01",20.0671,20.1061,19.7935,20.0726,3288500.0],["2011-02-02",19.9721,20.0447,19.894,19.9275,2241500.0],["2011-02-03",19.9163,20.0335,19.7767,20.0,2939900.0],["2011-02-04",19.9777,20.0112,19.6818,19.8884,2307900.0],["2011-02-07",19.9833,20.1396,19.9219,20.1229,3161500.0],["2011-02-08",20.1285,20.2699,19.9589,20.2643,3399400.0],["2011-02-09",20.1681,20.2699,20.1285,20.2134,2759900.0],["2011-02-10",20.1681,20.253,20.055,20.1398,2686900.0],["2011-02-11",20.1003,20.2812,20.0776,20.2812,1890400.0],["2011-02-14",20.2021,20.253,19.9815,20.0889,1823600.0],["2011-02-15",20.055,20.3604,19.9985,20.2643,3134000.0],["2011-02-16",20.2812,20.3039,20.1512,20.2303,2165500.0],["2011-02-17",20.2303,20.2812,20.1512,20.2756,2452600.0],["2011-02-18",20.3039,20.3039,20.1512,20.2247,3611000.0],["2011-02-22",20.0889,20.1851,20.0607,20.1398,2537700.0],["2011-02-23",20.0041,20.1794,19.8514,20.0098,2938000.0],["2011-02-24",19.9702,20.0494,19.7722,19.8571,2936400.0],["2011-02-25",19.9193,19.9928,19.8062,19.9532,1499200.0],["2011-02-28",20.0154,20.2756,20.0154,20.236,2741100.0],["2011-03-01",20.2926,20.2926,19.9645,19.9645,2594200.0],["2011-03-02",19.9871,20.1794,19.9532,20.1285,2323500.0],["2011-03-03",20.2077,20.3491,20.2021,20.3378,1719400.0],["2011-03-04",20.2699,20.3152,19.8967,19.9815,3231300.0],["2011-03-07",20.0663,20.2473,20.0324,20.1398,2490800.0],["2011-03-08",20.2077,20.3887,20.1399,20.3491,2121100.0],["2011-03-09",20.3548,20.5697,20.1681,20.5301,3274300.0],["2011-03-10",20.4679,20.4679,20.1964,20.219,2691400.0],["2011-03-11",20.2812,20.3265,20.1681,20.253,2534300.0],["2011-03-14",20.1512,20.1568,19.8627,19.9871,6086300.0],["2011-03-15",19.7666,19.8627,19.6535,19.7496,3528400.0],["2011-03-16",19.71,19.7383,19.3141,19.3763,6060400.0],["2011-03-17",19.5686,19.5799,18.9295,19.0031,10061400.0],["2011-03-18",19.1614,19.2236,19.0144,19.1218,7615500.0],["2011-03-21",19.3028,19.3537,19.1275,19.2632,5441600.0],["2011-03-22",19.3141,19.4329,19.2349,19.3198,5757600.0],["2011-03-23",19.2576,19.5969,19.2576,19.5121,4964700.0],["2011-03-24",19.6082,19.7496,19.546,19.6874,3220600.0],["2011-03-25",19.7496,19.7722,19.5969,19.6308,2032400.0],["2011-03-28",19.6535,19.7496,19.6195,19.6195,2671800.0],["2011-03-29",19.6874,19.9193,19.5799,19.8514,3634600.0],["2011-03-30",19.9193,20.1229,19.874,20.0776,2972300.0],["2011-03-31",20.0324,20.1003,19.8514,19.874,3466900.0],["2011-04-01",19.9193,20.1342,19.9193,20.0889,2388200.0],["2011-04-04",20.1342,20.1342,19.9193,20.0494,2248200.0],["2011-04-05",19.9815,20.0776,19.9532,19.9645,1562300.0],["2011-04-06",20.0211,20.1455,19.9928,20.1172,2505000.0],["2011-04-07",20.0776,20.0889,19.9758,20.0607,1757500.0],["2011-04-08",20.1568,20.1568,19.8797,19.9702,2291500.0],["2011-04-11",19.9362,20.0041,19.6195,19.6704,4095600.0],["2011-04-12",19.6535,19.7609,19.4386,19.563,4659500.0],["2011-04-13",19.6987,19.8571,19.6365,19.7496,3957700.0],["2011-04-14",19.7553,19.9136,19.6535,19.891,2410100.0],["2011-04-15",19.9249,20.1172,19.8627,20.055,3941400.0],["2011-04-18",19.908,20.0494,19.7722,19.9702,2887900.0],["2011-04-19",19.9702,20.0154,19.7157,19.8684,2983600.0],["2011-04-20",20.0776,20.1399,19.9419,20.0946,3353800.0],["2011-04-21",20.1116,20.1399,19.9758,20.072,2190600.0],["2011-04-25",20.1908,20.1908,19.9532,20.1285,1694600.0],["2011-04-26",20.2586,20.3321,20.1512,20.2926,2500000.0],["2011-04-27",20.3491,20.5414,20.3208,20.4905,3744500.0],["2011-04-28",20.4962,20.581,20.4226,20.5753,3856400.0],["2011-04-29",20.5697,20.6771,20.4848,20.6319,2200000.0],["2011-05-02",20.6998,20.7224,20.6319,20.6658,4209400.0],["2011-05-03",20.6715,21.0221,20.6432,20.8977,3699900.0],["2011-05-04",20.9034,21.0221,20.5527,20.7224,8382100.0],["2011-05-05",20.7111,20.9034,20.6715,20.7337,3761500.0],["2011-05-06",20.8654,20.9972,20.6592,20.8082,4011800.0],["2011-05-09",20.8654,20.9342,20.7165,20.8941,2511500.0],["2011-05-10",20.9857,21.2148,20.9513,21.106,4297600.0],["2011-05-11",21.0773,21.1862,21.0086,21.1117,2689400.0],["2011-05-12",21.0774,21.6043,21.0487,21.5527,7811000.0],["2011-05-13",21.5356,21.5928,21.4096,21.5241,3456200.0],["2011-05-16",21.5298,21.799,21.5126,21.6043,4281900.0],["2011-05-17",21.8219,22.3317,21.799,22.2515,7623800.0],["2011-05-18",22.2343,22.2458,21.8907,22.1885,3735100.0],["2011-05-19",22.2458,22.303,21.9537,22.0396,3647100.0],["2011-05-20",22.0224,22.177,21.8849,22.0797,3598100.0],["2011-05-23",21.9365,22.1484,21.8219,21.988,3943200.0],["2011-05-24",22.1427,22.2973,22.0396,22.2515,5724700.0],["2011-05-25",22.1198,22.1885,21.9078,22.0682,5013700.0],["2011-05-26",21.9938,22.0281,21.7818,21.9766,2882000.0],["2011-05-27",22.0167,22.1369,21.8506,21.9479,3122400.0],["2011-05-31",22.051,22.0568,21.7532,21.8792,4695100.0],["2011-06-01",21.8907,21.9594,21.7761,21.7761,3040700.0],["2011-06-02",21.8563,21.8563,21.6157,21.7475,2633700.0],["2011-06-03",21.5986,21.6959,21.4611,21.484,4336300.0],["2011-06-06",21.4611,21.5642,21.3065,21.5241,3395600.0],["2011-06-07",21.5642,21.7589,21.5012,21.5184,3074900.0],["2011-06-08",21.5355,21.61,21.421,21.5699,3093700.0],["2011-06-09",21.5814,21.61,21.421,21.4554,2897600.0],["2011-06-10",21.5012,21.5012,21.1862,21.2606,3661500.0],["2011-06-13",21.3465,21.3695,21.232,21.2664,2562200.0],["2011-06-14",21.3809,21.4554,21.2034,21.3752,2754700.0],["2011-06-15",21.2835,21.421,21.1003,21.1518,2572500.0],["2011-06-16",21.1174,21.4554,21.1174,21.3924,2808400.0],["2011-06-17",21.5012,21.736,21.4439,21.5585,4122600.0],["2011-06-20",21.5241,21.7246,21.4267,21.7131,5782800.0],["2011-06-21",21.8277,21.8677,21.6501,21.6959,2653200.0],["2011-06-22",21.6272,21.6845,21.484,21.5241,2264900.0],["2011-06-23",21.3866,21.4153,21.1346,21.3637,3103500.0],["2011-06-24",21.4153,21.5069,21.2148,21.2492,3810700.0],["2011-06-27",21.3408,21.4038,21.2778,21.3637,2754400.0],["2011-06-28",21.3924,21.4439,21.2549,21.4382,2636400.0],["2011-06-29",21.4382,21.5814,21.358,21.5184,2606200.0],["2011-06-30",21.5871,21.5986,21.3924,21.5814,2539900.0],["2011-07-01",21.6386,21.9136,21.5585,21.8677,2490000.0],["2011-07-05",21.8448,22.326,21.6215,22.0568,7517200.0],["2011-07-06",22.1255,22.1942,21.9651,22.051,4145600.0],["2011-07-07",22.2229,22.24,21.9193,22.0625,2924300.0],["2011-07-08",21.9651,22.0281,21.8506,21.9651,2752000.0],["2011-07-11",21.7933,21.8047,21.6386,21.7188,2570200.0],["2011-07-12",21.6673,21.9708,21.6673,21.8563,2818400.0],["2011-07-13",21.8849,21.9995,21.6845,21.7475,2488600.0],["2011-07-14",21.7647,21.8162,21.4726,21.5184,3218000.0],["2011-07-15",21.5585,21.5928,21.3523,21.4668,3719200.0],["2011-07-18",21.4496,21.4496,21.1805,21.2549,3043500.0],["2011-07-19",21.3465,21.4554,21.1289,21.4153,3090700.0],["2011-07-20",21.4325,21.6272,21.3408,21.5355,2154800.0],["2011-07-21",21.6444,21.8334,21.6215,21.7761,3335700.0],["2011-07-22",21.8277,21.8334,21.5413,21.5986,2163700.0],["2011-07-25",21.4726,21.6959,21.4611,21.6157,2618200.0],["2011-07-26",21.6616,21.6616,21.5069,21.5928,2924200.0],["2011-07-27",21.5871,21.7188,21.5126,21.5871,3723400.0],["2011-07-28",21.484,21.5756,21.2664,21.2835,10073000.0],["2011-07-29",21.1976,21.3809,20.9972,21.1117,10784700.0],["2011-08-01",21.6157,21.7188,21.3752,21.6787,8902600.0],["2011-08-02",21.5069,21.5871,21.2606,21.2606,7069100.0],["2011-08-03",21.2549,21.3179,20.9628,21.2606,5776500.0],["2011-08-04",21.1117,21.2148,20.6363,20.6363,5185700.0],["2011-08-05",20.8654,20.9685,20.1495,20.7566,8559700.0],["2011-08-08",20.4491,20.6464,19.5326,19.6718,7658700.0],["2011-08-09",19.8342,20.3679,19.1961,20.3389,8304900.0],["2011-08-10",20.1185,20.4143,19.8168,19.8806,5952300.0],["2011-08-11",20.0083,20.9596,19.9212,20.7508,5853100.0],["2011-08-12",20.9074,21.0235,20.6812,20.745,4873700.0],["2011-08-15",20.89,21.7892,20.89,21.7486,6737700.0],["2011-08-16",21.534,21.6732,21.3483,21.5746,4950500.0],["2011-08-17",21.6674,21.9981,21.6558,21.9458,5472600.0],["2011-08-18",21.5282,21.708,21.3135,21.6152,5284200.0],["2011-08-19",21.4644,21.766,21.3309,21.4992,5129700.0],["2011-08-22",21.8762,21.8762,21.3251,21.4876,3597500.0],["2011-08-23",21.6616,21.7834,21.3309,21.7776,3647800.0],["2011-08-24",21.795,22.2011,21.7718,22.1663,3965800.0],["2011-08-25",22.1895,22.2011,21.7254,21.8066,4418900.0],["2011-08-26",21.7544,21.94,21.3193,21.7892,3132600.0],["2011-08-29",22.0561,22.2127,21.9865,22.1895,2656700.0],["2011-08-30",22.1663,22.4099,22.0735,22.3055,3145300.0],["2011-08-31",22.3751,22.5144,22.2765,22.4099,3652200.0],["2011-09-01",22.3925,22.5666,22.2127,22.2591,3513600.0],["2011-09-02",22.0329,22.1431,21.9284,22.0329,2356700.0],["2011-09-06",21.6036,22.1431,21.2729,22.1199,5484300.0],["2011-09-07",22.3635,22.4796,22.0909,22.1837,5119200.0],["2011-09-08",21.8066,22.1837,21.7544,21.8646,5859300.0],["2011-09-09",21.7834,21.7834,21.1975,21.3483,7627400.0],["2011-09-12",21.2961,21.5456,21.2033,21.534,4471200.0],["2011-09-13",21.853,21.853,21.3715,21.5398,4459000.0],["2011-09-14",21.5978,21.9226,21.4876,21.7312,4160700.0],["2011-09-15",21.8878,21.9458,21.737,21.8356,3359700.0],["2011-09-16",21.6268,21.9575,21.5456,21.766,6580100.0],["2011-09-19",21.563,21.8414,21.4817,21.7718,3574400.0],["2011-09-20",21.8414,22.4505,21.8008,22.2243,3662800.0],["2011-09-21",22.2997,22.2997,21.7022,21.7254,4198800.0],["2011-09-22",21.4237,21.5746,21.2555,21.5108,5708000.0],["2011-09-23",21.5398,21.8878,21.4643,21.7254,4620900.0],["2011-09-26",21.9284,21.9516,21.7022,21.911,3431100.0],["2011-09-27",22.2069,22.3287,21.9168,21.9865,3524400.0],["2011-09-28",22.0561,22.2939,21.8414,21.8704,3290300.0],["2011-09-29",22.0677,22.3229,22.0329,22.3171,8263900.0],["2011-09-30",22.2243,22.3635,22.0503,22.0561,3386800.0],["2011-10-03",22.0445,22.2011,21.5456,21.5514,4425700.0],["2011-10-04",21.3889,21.4353,20.7972,21.2671,7306000.0],["2011-10-05",21.3309,21.534,21.0989,21.4876,4440500.0],["2011-10-06",21.4702,21.8646,21.4469,21.824,3169100.0],["2011-10-07",21.9226,22.0967,21.7544,21.8936,3520000.0],["2011-10-10",22.1489,22.3809,22.0967,22.3809,2321600.0],["2011-10-11",22.3171,22.3461,22.0619,22.2185,2100600.0],["2011-10-12",22.3867,22.3867,22.1547,22.1663,2765200.0],["2011-10-13",22.1373,22.2591,21.9574,22.2243,1923600.0],["2011-10-14",22.2765,22.5028,22.2359,22.4273,2256600.0],["2011-10-17",22.2591,22.4505,22.2069,22.2243,1931300.0],["2011-10-18",22.2185,22.5318,22.0677,22.3693,3765100.0],["2011-10-19",22.4274,22.758,22.3055,22.3171,3563100.0],["2011-10-20",22.4215,22.6536,22.3867,22.6014,2704200.0],["2011-10-21",22.8044,22.8334,22.6014,22.7,3683900.0],["2011-10-24",22.7638,22.7696,22.5782,22.6536,3259600.0],["2011-10-25",22.5318,22.6942,22.3867,22.4215,4254600.0],["2011-10-26",22.8972,23.2047,22.3983,22.5086,3758400.0],["2011-10-27",23.1003,23.2047,22.874,23.0423,4114000.0],["2011-10-28",23.0423,23.0539,22.7696,22.8682,3777600.0],["2011-10-31",22.787,23.0133,22.7696,22.787,4444400.0],["2011-11-01",22.4506,22.7464,22.3403,22.4564,4888100.0],["2011-11-02",22.7464,23.0829,22.7232,22.8276,4489000.0],["2011-11-03",23.0423,23.2511,22.9669,23.1293,12000800.0],["2011-11-04",23.0017,23.1177,22.8392,23.0307,4810900.0],["2011-11-07",23.0481,23.1177,22.8856,23.0655,3687400.0],["2011-11-08",23.0537,23.089,22.7837,23.0126,4783600.0],["2011-11-09",22.8189,22.8894,22.5195,22.5606,4189800.0],["2011-11-10",22.8717,22.9246,22.6369,22.8013,3422200.0],["2011-11-11",22.9774,23.2064,22.9774,23.2005,2369300.0],["2011-11-14",23.2475,23.2475,22.9011,22.9363,6757700.0],["2011-11-15",22.9011,23.0831,22.8131,23.0244,2334100.0],["2011-11-16",22.9187,22.9598,22.6545,22.678,2659900.0],["2011-11-17",22.7191,22.725,22.3493,22.5019,3313800.0],["2011-11-18",22.6663,22.725,22.5195,22.6369,2321200.0],["2011-11-21",22.4549,22.5547,22.1321,22.3375,2984900.0],["2011-11-22",22.3375,22.3845,22.0381,22.044,3133400.0],["2011-11-23",21.9853,22.0088,21.7211,21.7798,3015000.0],["2011-11-25",21.7563,21.9677,21.7387,21.8385,1077700.0],["2011-11-28",22.2084,22.2906,22.0851,22.1849,2815000.0],["2011-11-29",22.3258,22.5078,22.2142,22.4608,2942800.0],["2011-11-30",22.86,23.3003,22.8307,23.2944,4899000.0],["2011-12-01",23.1888,23.359,23.1418,23.2592,3083200.0],["2011-12-02",23.3649,23.3649,23.0244,23.042,2771600.0],["2011-12-05",23.2768,23.3531,23.0479,23.1711,2589500.0],["2011-12-06",23.2299,23.4471,23.1066,23.3297,3039700.0],["2011-12-07",23.3179,23.4118,23.1301,23.3297,2705300.0],["2011-12-08",23.3355,23.3473,23.0126,23.0655,2912100.0],["2011-12-09",23.2299,23.4529,23.1418,23.3238,3449000.0],["2011-12-12",23.2592,23.3297,22.8365,23.0831,3580400.0],["2011-12-13",23.1946,23.3825,23.0831,23.1653,3037800.0],["2011-12-14",23.2064,23.2416,22.5606,22.7309,8323000.0],["2011-12-15",22.9187,23.3707,22.8952,23.3297,5042200.0],["2011-12-16",23.3942,23.5058,23.1653,23.2827,4431700.0],["2011-12-19",23.4177,23.4529,22.9833,23.0655,2775500.0],["2011-12-20",23.3355,23.4647,23.2651,23.4471,2789400.0],["2011-12-21",23.4353,24.0635,23.4353,23.9813,4490000.0],["2011-12-22",24.0693,24.3159,24.0106,24.2866,3490600.0],["2011-12-23",24.3864,24.4509,24.3042,24.404,2014000.0],["2011-12-27",24.3746,24.4685,24.3335,24.4509,2448300.0],["2011-12-28",24.4157,24.4862,24.2102,24.2337,1994300.0],["2011-12-29",24.3042,24.4392,24.2866,24.3864,1944400.0],["2011-12-30",24.4392,24.4509,24.2455,24.2513,1680800.0],["2012-01-03",24.6329,24.6447,23.8815,23.9343,4968200.0],["2012-01-04",23.9284,24.0987,23.9108,24.0106,3384500.0],["2012-01-05",23.9813,24.1222,23.8756,24.04,4039900.0],["2012-01-06",24.04,24.0635,23.9108,23.9461,3215200.0],["2012-01-09",23.993,24.087,23.9167,24.0576,6044500.0],["2012-01-10",24.2631,24.3511,24.1691,24.222,4721000.0],["2012-01-11",24.1515,24.2279,24.1281,24.2044,3074300.0],["2012-01-12",24.2631,24.3335,24.1339,24.2748,2447000.0],["2012-01-13",24.1046,24.2866,24.087,24.2866,2717400.0],["2012-01-17",24.4098,24.5272,24.1867,24.3218,4096300.0],["2012-01-18",24.3629,24.4451,24.2278,24.3864,2854500.0],["2012-01-19",24.3922,24.4333,24.0752,24.1281,4582300.0],["2012-01-20",24.1457,24.2044,23.9696,24.0752,4167500.0],["2012-01-23",24.0693,24.2161,23.8404,23.9519,4864200.0],["2012-01-24",23.8169,23.9167,23.723,23.8756,2954800.0],["2012-01-25",23.8052,24.3276,23.6408,24.2924,3548200.0],["2012-01-26",24.2044,24.3805,24.0752,24.2337,11512300.0],["2012-01-27",24.0694,24.0752,23.4353,23.4529,14305700.0],["2012-01-30",23.4118,23.4471,23.0361,23.1653,13053400.0],["2012-01-31",23.2299,23.2944,23.042,23.224,5133600.0],["2012-02-01",23.3355,23.4647,23.1124,23.13,6510000.0],["2012-02-02",23.1829,23.3003,23.0244,23.2299,3805400.0],["2012-02-03",23.3766,23.4412,23.1242,23.2357,4217000.0],["2012-02-06",23.2592,23.2827,23.1183,23.2533,3933500.0],["2012-02-07",23.1829,23.494,23.1124,23.4118,3998300.0],["2012-02-08",23.4237,23.5247,23.2158,23.3524,4325000.0],["2012-02-09",23.4178,23.4475,23.2633,23.3881,4551100.0],["2012-02-10",23.4415,23.5188,23.1089,23.3465,5677200.0],["2012-02-13",23.5069,23.6732,23.4712,23.5901,4153600.0],["2012-02-14",23.5663,23.6732,23.4653,23.6673,3165500.0],["2012-02-15",23.6613,23.7267,23.394,23.5247,3416200.0],["2012-02-16",23.5247,23.8811,23.4772,23.7089,3213400.0],["2012-02-17",23.8039,23.8039,23.5603,23.6019,2359400.0],["2012-02-21",23.7445,23.8277,23.6138,23.6851,2546400.0],["2012-02-22",23.7207,23.8217,23.5544,23.6673,1644800.0],["2012-02-23",23.7207,23.7267,22.3722,22.5207,21267100.0],["2012-02-24",22.4435,22.6099,22.3663,22.4138,10845200.0],["2012-02-27",22.4019,22.7703,22.2831,22.7108,7832800.0],["2012-02-28",22.7049,22.7287,22.5029,22.5504,4622400.0],["2012-02-29",22.396,22.491,22.2653,22.3425,7184200.0],["2012-03-01",22.4316,22.5267,22.2534,22.4138,4855500.0],["2012-03-02",22.3544,22.5861,22.3366,22.5504,3830400.0],["2012-03-05",22.4554,22.7405,22.4257,22.7287,3409800.0],["2012-03-06",22.5802,22.7287,22.497,22.6871,4467500.0],["2012-03-07",22.7168,22.8534,22.4732,22.7108,7574200.0],["2012-03-08",22.8297,22.8297,22.6396,22.6871,3070800.0],["2012-03-09",22.794,22.794,22.5802,22.699,2491700.0],["2012-03-12",22.7465,23.0495,22.7049,22.9782,3655600.0],["2012-03-13",23.0198,23.299,22.9782,23.198,5184500.0],["2012-03-14",23.2277,23.2277,22.699,22.7524,5556200.0],["2012-03-15",22.7762,22.9307,22.7049,22.8178,5222800.0],["2012-03-16",22.8,23.0257,22.7346,23.0079,4905200.0],["2012-03-19",22.9604,23.0376,22.8118,22.8178,2925200.0],["2012-03-20",22.794,22.9009,22.693,22.8356,2909000.0],["2012-03-21",22.9128,22.9128,22.6336,22.7108,3587900.0],["2012-03-22",22.7465,22.8,22.6217,22.7524,3078600.0],["2012-03-23",22.693,22.8891,22.693,22.8594,3368700.0],["2012-03-26",22.9247,23.0019,22.7287,22.8653,2570500.0],["2012-03-27",22.9247,22.996,22.8653,22.9604,2034500.0],["2012-03-28",22.9188,22.9604,22.6099,22.6752,2830900.0],["2012-03-29",22.5742,22.7465,22.5148,22.7405,3746900.0],["2012-03-30",22.7643,22.9188,22.7287,22.9188,3798400.0],["2012-04-02",22.9425,23.1386,22.8653,23.097,3609300.0],["2012-04-03",23.0673,23.0673,22.8415,23.0376,4368200.0],["2012-04-04",22.8772,23.0316,22.7524,22.9188,2574700.0],["2012-04-05",22.8178,22.8534,22.5505,22.5683,4047300.0],["2012-04-09",22.4911,22.5742,22.3901,22.4614,4027800.0],["2012-04-10",22.3485,22.396,21.9623,22.1109,7326100.0],["2012-04-11",22.2772,22.3069,22.1227,22.1406,3852000.0],["2012-04-12",22.1584,22.2356,22.0336,22.2,5655700.0],["2012-04-13",22.1524,22.4019,22.1287,22.1643,2558600.0],["2012-04-16",22.2415,22.5089,22.1821,22.4316,7810200.0],["2012-04-17",22.5029,22.598,22.3188,22.5683,3046400.0],["2012-04-18",22.4495,22.6633,22.4079,22.5742,2243800.0],["2012-04-19",22.5148,22.5861,22.3841,22.5089,3539000.0],["2012-04-20",22.5801,22.7703,22.4138,22.7703,3835500.0],["2012-04-23",22.7049,22.7049,22.5623,22.6039,3493900.0],["2012-04-24",22.6811,22.7881,22.6158,22.7346,2616400.0],["2012-04-25",22.8297,22.8713,22.6812,22.8653,2561800.0],["2012-04-26",22.8534,22.9425,22.7465,22.9366,11299200.0],["2012-04-27",22.9544,23.0435,22.895,22.9901,9927800.0],["2012-04-30",22.9485,23.1029,22.8772,23.0732,12331300.0],["2012-05-01",23.1148,23.2099,23.0019,23.097,3294300.0],["2012-05-02",23.0911,23.1267,22.9425,23.0495,3200700.0],["2012-05-03",23.0138,23.1505,22.8772,22.901,2988400.0],["2012-05-04",22.8712,23.0732,22.8475,22.9188,2665400.0],["2012-05-07",22.8713,22.9841,22.8415,22.8831,3292800.0],["2012-05-08",22.8651,23.0395,22.8049,22.9252,3141200.0],["2012-05-09",22.823,23.0936,22.8049,22.9854,3367000.0],["2012-05-10",23.0936,23.1959,23.0395,23.0696,2489500.0],["2012-05-11",23.0094,23.262,22.9733,23.1237,3611700.0],["2012-05-14",22.9914,23.0876,22.8891,23.0094,3205800.0],["2012-05-15",23.0335,23.0335,22.5764,22.6245,4425800.0],["2012-05-16",22.6847,22.7087,22.5283,22.6125,2885900.0],["2012-05-17",22.6426,22.6847,22.5103,22.5103,2517400.0],["2012-05-18",22.6426,22.7328,22.5584,22.7027,5186200.0],["2012-05-21",22.7268,22.7809,22.6245,22.7508,3510600.0],["2012-05-22",22.835,22.9433,22.7147,22.8891,2546400.0],["2012-05-23",22.829,22.9854,22.6546,22.7268,2900000.0],["2012-05-24",22.7328,22.9312,22.6726,22.841,2044600.0],["2012-05-25",22.817,23.0635,22.817,22.9914,1915600.0],["2012-05-29",23.0996,23.1357,23.0154,23.1357,2408600.0],["2012-05-30",23.1598,23.256,22.9433,22.9733,2901800.0],["2012-05-31",22.9794,23.274,22.9733,23.1598,2872700.0],["2012-06-01",22.9613,23.262,22.9613,23.0876,3227900.0],["2012-06-04",23.0936,23.1357,23.0214,23.1056,2438800.0],["2012-06-05",23.0635,23.5026,23.0154,23.4063,3963900.0],["2012-06-06",23.5447,23.7551,23.4063,23.7431,8278600.0],["2012-06-07",23.8093,23.8393,23.707,23.7431,2760200.0],["2012-06-08",23.7972,23.8995,23.677,23.8875,2082600.0],["2012-06-11",23.9837,24.0498,23.7852,23.7973,2591100.0],["2012-06-12",23.7972,23.8995,23.683,23.8935,2013900.0],["2012-06-13",23.7792,23.9656,23.695,23.8814,2125300.0],["2012-06-14",23.9055,24.0138,23.7972,23.9596,3144600.0],["2012-06-15",24.0318,24.1461,23.9115,24.0198,4291200.0],["2012-06-18",24.0198,24.1461,23.9897,24.0979,2457500.0],["2012-06-19",24.1701,24.3325,24.0198,24.0679,3358700.0],["2012-06-20",24.0438,24.0859,23.7672,23.8393,2629700.0],["2012-06-21",23.8694,23.9897,23.5086,23.5146,2964900.0],["2012-06-22",23.6108,23.689,23.5627,23.6048,2147300.0],["2012-06-25",23.4665,23.6048,23.4665,23.5567,2163400.0],["2012-06-26",23.6048,23.8093,23.5807,23.689,1847600.0],["2012-06-27",23.8033,23.9656,23.7311,23.8935,1773100.0],["2012-06-28",23.7552,24.0198,23.7491,24.0138,1854400.0],["2012-06-29",24.2062,24.2062,23.8814,23.9957,3527700.0],["2012-07-02",24.0077,24.3084,23.8273,24.3084,5012200.0],["2012-07-03",24.573,24.7535,24.4708,24.6633,3970500.0],["2012-07-05",24.6512,24.7835,24.5249,24.6813,3936000.0],["2012-07-06",24.531,24.6873,24.4107,24.6332,2656700.0],["2012-07-09",24.5911,24.6813,24.4468,24.5851,2341100.0],["2012-07-10",24.6572,24.7956,24.6332,24.6753,3246000.0],["2012-07-11",24.7114,24.7655,24.5791,24.7234,2776000.0],["2012-07-12",24.6512,24.9279,24.6212,24.8617,2975800.0],["2012-07-13",24.9219,25.0782,24.8677,25.0722,2295500.0],["2012-07-16",24.988,25.1744,24.988,25.1744,2622900.0],["2012-07-17",25.1985,25.2526,24.9219,25.2045,2549600.0],["2012-07-18",25.1985,25.2346,25.0421,25.2045,2429900.0],["2012-07-19",25.1805,25.2586,25.0301,25.2586,2908300.0],["2012-07-20",25.1684,25.3909,25.0481,25.2165,3320500.0],["2012-07-23",25.1444,25.2887,24.994,25.0722,2296800.0],["2012-07-24",25.0903,25.1925,24.7896,24.9219,2746800.0],["2012-07-25",24.9579,25.1023,24.7775,24.7895,2612400.0],["2012-07-26",25.0181,25.2947,24.9579,25.2286,2510200.0],["2012-07-27",25.3789,25.5593,25.2707,25.5112,2788700.0],["2012-07-30",25.4511,25.6796,25.3789,25.6014,1839600.0],["2012-07-31",25.6496,25.6856,25.397,25.403,3149600.0],["2012-08-01",25.4872,25.9082,25.3368,25.3669,2934700.0],["2012-08-02",25.2887,25.2947,24.97,25.1504,3140200.0],["2012-08-03",25.3609,25.5112,25.2707,25.4631,2103000.0],["2012-08-06",25.5353,25.6556,25.4631,25.4932,1755100.0],["2012-08-07",25.5774,25.6014,25.3128,25.3188,5469100.0],["2012-08-08",25.4708,25.8175,25.258,25.7567,5003400.0],["2012-08-09",25.9148,26.7359,25.9148,26.377,6701900.0],["2012-08-10",26.3405,26.5108,26.1642,26.4865,4505700.0],["2012-08-13",26.4074,26.4865,26.3405,26.4318,3063300.0],["2012-08-14",26.45,26.4865,26.225,26.377,4242300.0],["2012-08-15",26.3466,26.3709,26.2128,26.2493,2307300.0],["2012-08-16",26.2797,26.4561,26.225,26.304,2638700.0],["2012-08-17",26.3223,26.4074,26.0973,26.1946,2082100.0],["2012-08-20",26.152,26.2615,25.9635,26.2189,1986500.0],["2012-08-21",26.2128,26.2615,25.9391,25.9391,2210700.0],["2012-08-22",25.9695,26.079,25.8722,25.9148,1548700.0],["2012-08-23",25.927,25.9574,25.7992,25.9087,2709000.0],["2012-08-24",25.8479,26.0547,25.781,26.0304,2111000.0],["2012-08-27",26.0182,26.1155,25.8844,26.0364,2271500.0],["2012-08-28",25.9087,26.1216,25.8783,26.0851,1898100.0],["2012-08-29",26.1033,26.2006,25.9574,26.1398,2025200.0],["2012-08-30",26.0668,26.079,25.9574,26.0304,1693200.0],["2012-08-31",26.1824,26.1946,26.0304,26.1459,2690000.0],["2012-09-04",26.152,26.304,26.0486,26.2371,2068800.0],["2012-09-05",26.3649,26.3649,26.1033,26.1216,1588400.0],["2012-09-06",26.2432,26.5047,26.1702,26.4683,2058300.0],["2012-09-07",26.4865,26.5595,26.377,26.4318,1954900.0],["2012-09-10",26.5716,26.5716,26.3831,26.3892,1560500.0],["2012-09-11",26.4682,26.4865,26.3831,26.4135,1462100.0],["2012-09-12",26.4378,26.4926,26.304,26.4561,2308500.0],["2012-09-13",26.3466,26.7359,26.3466,26.7359,2205100.0],["2012-09-14",26.6811,26.7055,26.45,26.5534,3515900.0],["2012-09-17",26.5777,26.6629,26.4257,26.4987,1868700.0],["2012-09-18",26.45,26.4987,26.2797,26.4683,2243700.0],["2012-09-19",26.4865,26.7054,26.3892,26.6568,2028500.0],["2012-09-20",26.5899,26.8392,26.5716,26.7419,1932200.0],["2012-09-21",26.8028,26.821,26.6264,26.7663,3005000.0],["2012-09-24",26.8332,27.1008,26.7784,27.0339,1994300.0],["2012-09-25",27.0521,27.271,26.967,26.9791,1999200.0],["2012-09-26",27.0339,27.2528,26.9244,26.9791,1783200.0],["2012-09-27",27.0217,27.0278,26.602,26.6507,2641600.0],["2012-09-28",26.6385,26.7784,26.4987,26.7237,2553100.0],["2012-10-01",26.8027,26.9426,26.6507,26.7054,1540200.0],["2012-10-02",26.7419,26.8636,26.6385,26.8636,1738300.0],["2012-10-03",26.8697,27.0643,26.7906,27.0278,1671300.0],["2012-10-04",27.0582,27.2346,27.0035,27.0399,1600100.0],["2012-10-05",27.119,27.1251,26.8575,26.894,1874000.0],["2012-10-08",26.8757,27.0217,26.7845,26.9791,1250600.0],["2012-10-09",26.9548,27.1251,26.9427,27.0217,1320500.0],["2012-10-10",27.0095,27.0278,26.7906,26.8088,1824500.0],["2012-10-11",26.9487,27.119,26.7906,26.9061,1722900.0],["2012-10-12",26.9791,27.0643,26.7723,26.8332,1344300.0],["2012-10-15",26.8514,27.1129,26.7602,27.0704,1574800.0],["2012-10-16",27.1373,27.2407,26.9791,27.1008,1345500.0],["2012-10-17",27.1616,27.49,27.1068,27.3805,2420500.0],["2012-10-18",27.3805,27.6177,27.2954,27.5326,2151200.0],["2012-10-19",27.4353,27.5752,27.2285,27.3562,2096400.0],["2012-10-22",27.3805,27.4535,27.1798,27.338,1765900.0],["2012-10-23",27.1859,27.271,26.9852,27.1372,1893300.0],["2012-10-24",27.0764,27.1798,26.5656,26.6507,3822600.0],["2012-10-25",26.821,26.9365,26.5716,26.7054,6292600.0],["2012-10-26",26.7541,26.8028,26.5716,26.7298,6276800.0],["2012-10-31",26.8757,27.0947,26.7541,27.0278,2416200.0],["2012-11-01",27.1068,27.1373,26.9426,26.9974,1860000.0],["2012-11-02",27.1494,27.1494,26.8636,26.9001,1999800.0],["2012-11-05",26.7967,26.8453,26.4257,26.45,2249300.0],["2012-11-06",26.4743,26.5899,26.304,26.3466,3770000.0],["2012-11-07",25.9777,26.1622,25.701,25.867,4281800.0],["2012-11-08",25.867,26.156,25.8424,25.8486,2626300.0],["2012-11-09",25.7686,25.9224,25.6703,25.701,2002400.0],["2012-11-12",25.6887,25.7441,25.2399,25.3751,2849900.0],["2012-11-13",25.2952,25.6088,25.2706,25.4182,2753900.0],["2012-11-14",25.4366,25.492,25.2153,25.3198,2695100.0],["2012-11-15",25.2645,25.4981,25.037,25.1845,2553700.0],["2012-11-16",25.2091,25.5535,25.0739,25.5289,2616300.0],["2012-11-19",25.6334,25.6703,25.3259,25.4858,2193700.0],["2012-11-20",25.4858,25.5166,25.2153,25.3198,3050800.0],["2012-11-21",25.3751,25.3751,24.9386,25.203,2702600.0],["2012-11-23",25.2522,25.2706,25.0124,25.2276,1179400.0],["2012-11-26",25.1968,25.5842,25.1661,25.5043,2659100.0],["2012-11-27",25.5043,25.6764,25.3997,25.4858,2342900.0],["2012-11-28",25.4981,25.7502,25.3567,25.7502,2192100.0],["2012-11-29",25.7318,25.9531,25.6518,25.9347,2157600.0],["2012-11-30",26.0515,26.2359,25.9224,26.2236,3183900.0],["2012-12-03",26.2236,26.2544,25.8855,25.9961,2208900.0],["2012-12-04",26.0453,26.1191,25.99,26.0392,1500200.0],["2012-12-05",26.033,26.7217,26.0269,26.5618,3452900.0],["2012-12-06",26.5803,26.7032,26.4634,26.6049,1659200.0],["2012-12-07",26.6602,26.734,26.4573,26.6049,1948700.0],["2012-12-10",26.6295,26.6971,26.5126,26.6663,1688700.0],["2012-12-11",26.6909,26.8262,26.6172,26.7094,2283900.0],["2012-12-12",26.734,26.9061,26.6602,26.734,2176400.0],["2012-12-13",26.7278,26.7709,26.3528,26.402,2092900.0],["2012-12-14",26.3528,26.5003,26.279,26.3405,2204300.0],["2012-12-17",26.3712,26.8078,26.3712,26.7647,2400800.0],["2012-12-18",26.7463,27.1152,26.6725,26.9984,3328400.0],["2012-12-19",27.0783,27.0783,26.734,26.7524,2039100.0],["2012-12-20",26.8078,26.9184,26.7278,26.8078,2170300.0],["2012-12-21",26.5003,26.8201,26.4204,26.7155,5648100.0],["2012-12-24",26.6909,26.7217,26.4327,26.5618,954800.0],["2012-12-26",26.611,26.6602,26.2728,26.3097,1760100.0],["2012-12-27",26.2544,26.3835,25.9716,26.2175,2377700.0],["2012-12-28",26.0761,26.2298,25.9531,25.9531,1726400.0],["2012-12-31",25.8978,26.2728,25.7748,26.2421,3289000.0],["2013-01-02",26.5434,26.8385,26.5249,26.8385,3979400.0],["2013-01-03",26.8385,26.9676,26.7647,26.8201,2355300.0],["2013-01-04",26.8323,26.8815,26.734,26.777,2679200.0],["2013-01-07",26.7032,26.7586,26.5434,26.6663,2361500.0],["2013-01-08",26.6049,26.6848,26.5065,26.5311,2517400.0],["2013-01-09",26.5003,26.611,26.3897,26.5372,2064800.0],["2013-01-10",26.5925,26.777,26.5126,26.777,2071000.0],["2013-01-11",26.6479,26.8016,26.4696,26.5864,2849600.0],["2013-01-14",26.5864,26.6725,26.5249,26.5864,2047000.0],["2013-01-15",26.5065,26.5741,26.4265,26.5372,2187600.0],["2013-01-16",26.5372,26.611,26.4819,26.5126,1564500.0],["2013-01-17",26.445,26.6848,26.4019,26.5618,1902200.0],["2013-01-18",26.5803,26.7524,26.4511,26.7524,2346400.0],["2013-01-22",26.6663,27.066,26.6233,27.066,2295300.0],["2013-01-23",26.9984,27.189,26.7955,27.1152,3530700.0],["2013-01-24",27.1951,27.2873,27.0783,27.1705,2274300.0],["2013-01-25",27.2259,27.3427,27.1336,27.3365,6944000.0],["2013-01-28",27.3673,27.3796,27.1521,27.355,7392200.0],["2013-01-29",27.3734,27.7423,27.3488,27.6808,8931200.0],["2013-01-30",27.6686,27.8284,27.6071,27.7362,3019000.0],["2013-01-31",27.7178,27.8776,27.6932,27.8469,2426600.0],["2013-02-01",27.9637,27.9637,27.7977,27.8161,2372700.0],["2013-02-04",27.7669,27.8469,27.6378,27.6685,3576400.0],["2013-02-05",27.6993,27.853,27.5456,27.5763,3095700.0],["2013-02-06",27.5515,27.7192,27.4831,27.7006,3153400.0],["2013-02-07",27.8124,27.8746,27.5577,27.6509,2004100.0],["2013-02-08",27.682,27.7317,27.4955,27.6944,2312800.0],["2013-02-11",27.6944,27.8,27.6385,27.7938,1372400.0],["2013-02-12",27.7938,27.9243,27.713,27.8994,1694300.0],["2013-02-13",27.8808,27.9864,27.8124,27.9181,1324500.0],["2013-02-14",27.8124,27.8435,27.595,27.8187,3665200.0],["2013-02-15",27.8622,28.0858,27.8124,28.0423,4384900.0],["2013-02-19",28.0859,28.3841,28.0486,28.3095,3398700.0],["2013-02-20",28.353,28.5146,28.2785,28.3158,3319100.0],["2013-02-21",28.2288,28.3095,28.1045,28.1853,2481200.0],["2013-02-22",28.3095,28.6948,28.2723,28.6948,2171700.0],["2013-02-25",28.7383,28.8688,28.3841,28.3841,3086700.0],["2013-02-26",28.6637,28.8501,28.4338,28.788,3965600.0],["2013-02-27",28.8066,29.0241,28.6886,28.9931,2200100.0],["2013-02-28",28.9682,29.223,28.8688,29.0738,2456100.0],["2013-03-01",28.9682,29.0738,28.8066,29.0241,2979800.0],["2013-03-04",28.9682,29.5274,28.9247,29.4901,3842200.0],["2013-03-05",29.5399,29.7449,29.4777,29.6144,2806300.0],["2013-03-06",29.6268,29.7076,29.4715,29.6144,1986000.0],["2013-03-07",29.602,29.7511,29.4466,29.4466,1690800.0],["2013-03-08",29.5709,29.5709,29.2913,29.5088,2298700.0],["2013-03-11",29.4404,29.5647,29.3783,29.4404,2167400.0],["2013-03-12",29.4466,29.5274,29.2602,29.3845,2003200.0],["2013-03-13",29.3907,29.515,29.3286,29.4777,1359400.0],["2013-03-14",29.5274,29.6331,29.3907,29.6268,2228000.0],["2013-03-15",29.4777,29.9189,29.4342,29.7636,3267700.0],["2013-03-18",29.6517,29.7698,29.5958,29.6331,2019700.0],["2013-03-19",29.6828,29.8195,29.515,29.6393,1847100.0],["2013-03-20",29.7325,29.9437,29.689,29.863,2084700.0],["2013-03-21",29.7636,29.8443,29.5771,29.5958,1921900.0],["2013-03-22",29.6331,29.8816,29.6082,29.7387,1561600.0],["2013-03-25",29.8257,29.9686,29.5088,29.6144,2029800.0],["2013-03-26",29.6828,29.9127,29.602,29.8443,1380300.0],["2013-03-27",29.6641,29.9437,29.5896,29.9189,1819600.0],["2013-03-28",29.9313,30.2482,29.8878,30.2171,2803400.0],["2013-04-01",30.1674,30.1985,30.068,30.1364,1561100.0],["2013-04-02",30.2109,30.3725,29.9375,30.037,3028400.0],["2013-04-03",30.0867,30.1239,29.7884,29.8878,2125200.0],["2013-04-04",29.9189,30.2731,29.9189,30.2358,2086200.0],["2013-04-05",30.0121,30.3414,29.8505,30.2669,2237200.0],["2013-04-08",30.2296,30.5962,30.1612,30.59,1891800.0],["2013-04-09",30.6521,30.6521,30.4284,30.4471,1680200.0],["2013-04-10",30.4906,30.9193,30.4906,30.8447,2556200.0],["2013-04-11",30.882,31.0684,30.7391,31.0249,2405400.0],["2013-04-12",30.969,31.0933,30.8944,31.056,1685200.0],["2013-04-15",30.9566,31.0436,30.4905,30.4905,2259300.0],["2013-04-16",30.5589,30.8012,30.3849,30.7826,2412900.0],["2013-04-17",30.708,30.8199,30.3911,30.6769,2681200.0],["2013-04-18",30.7391,30.795,30.5465,30.7453,2263200.0],["2013-04-19",30.8261,31.1306,30.7515,31.0311,3046800.0],["2013-04-22",31.0373,31.435,30.9504,31.2983,2396700.0],["2013-04-23",31.2735,31.4661,31.1492,31.4661,2659900.0],["2013-04-24",31.5407,31.7768,31.3356,31.6276,2751500.0],["2013-04-25",31.6898,31.7954,31.4723,31.5407,7199500.0],["2013-04-26",31.1865,31.6152,31.1803,31.404,7132800.0],["2013-04-29",31.522,31.9259,31.4164,31.8824,7912900.0],["2013-04-30",31.8576,32.0005,31.7644,31.957,2638400.0],["2013-05-01",31.988,32.0626,31.7643,31.8327,2669700.0],["2013-05-02",31.8327,31.9135,31.6525,31.7954,2163500.0],["2013-05-03",31.9321,32.0005,31.7022,31.7395,2820800.0],["2013-05-06",31.6836,31.7519,31.3418,31.3542,2611700.0],["2013-05-07",31.4102,31.7395,31.3667,31.7333,2580600.0],["2013-05-08",31.6329,31.7145,31.3067,31.4447,3171700.0],["2013-05-09",31.4321,31.5262,30.5726,30.6354,3444800.0],["2013-05-10",30.604,30.6981,30.3718,30.6291,2691200.0],["2013-05-13",30.535,30.5977,30.3907,30.535,2768000.0],["2013-05-14",30.5789,30.7169,30.4597,30.6604,2484100.0],["2013-05-15",30.6542,31.2125,30.6102,30.9992,2862700.0],["2013-05-16",30.9428,31.0243,30.7357,30.7734,2228100.0],["2013-05-17",30.8361,31.1498,30.7922,31.1435,2243200.0],["2013-05-20",31.1122,31.2376,30.9992,31.0369,1751500.0],["2013-05-21",31.0369,31.1624,30.8047,30.9679,2032000.0],["2013-05-22",30.9302,31.2941,30.422,30.4848,2938900.0],["2013-05-23",30.2275,30.4534,28.9038,30.2903,2947100.0],["2013-05-24",30.0895,30.2589,29.8762,29.9327,2110600.0],["2013-05-28",29.5751,29.6315,29.0543,29.2112,7232600.0],["2013-05-29",28.9602,29.0481,28.5901,28.979,4280200.0],["2013-05-30",29.0983,29.8198,28.8912,28.9163,3593300.0],["2013-05-31",28.841,29.3053,28.7155,28.7469,2809700.0],["2013-06-03",28.7344,29.0543,28.245,28.9477,4676200.0],["2013-06-04",28.8724,29.0292,28.7218,28.8912,3282800.0],["2013-06-05",28.7783,28.8159,28.5462,28.6152,2828800.0],["2013-06-06",28.634,28.7595,28.3705,28.6528,4674300.0],["2013-06-07",28.703,29.0794,28.6277,28.954,4548700.0],["2013-06-10",29.0857,29.1673,28.7218,28.8034,4701600.0],["2013-06-11",28.5838,28.7595,28.4269,28.4583,3272500.0],["2013-06-12",28.6904,28.9038,28.2952,28.3579,3535200.0],["2013-06-13",28.3768,28.8285,28.1446,28.8096,3010200.0],["2013-06-14",28.7344,28.9728,28.5211,28.5524,3946000.0],["2013-06-17",28.703,28.8598,28.4897,28.5901,3553500.0],["2013-06-18",28.6152,28.9289,28.5399,28.7971,2853400.0],["2013-06-19",28.7406,28.8159,28.0944,28.1007,4245600.0],["2013-06-20",27.9501,27.9501,27.0404,27.0969,5732500.0],["2013-06-21",27.2914,27.6302,26.871,27.467,5149500.0],["2013-06-24",27.2663,27.58,26.9463,27.3353,2795600.0],["2013-06-25",27.4984,27.787,27.2349,27.5486,3178000.0],["2013-06-26",27.7243,28.0505,27.7054,27.9815,2735300.0],["2013-06-27",28.0505,28.383,27.8498,27.9062,2815700.0],["2013-06-28",27.9376,28.2638,27.8184,28.0944,3285000.0],["2013-07-01",28.2199,28.3015,27.7431,27.8999,3251100.0],["2013-07-02",27.8247,28.0944,27.7745,27.9062,4815400.0],["2013-07-03",27.7933,28.0003,27.7117,27.8937,1147700.0],["2013-07-05",27.9313,27.9878,27.4482,27.7807,1870500.0],["2013-07-08",27.7933,28.1885,27.7117,27.9627,4108200.0],["2013-07-09",28.0756,28.1572,27.9188,27.9627,4151500.0],["2013-07-10",27.9878,28.5399,27.9313,28.496,3457800.0],["2013-07-11",28.7469,29.0418,28.6026,29.0104,3857300.0],["2013-07-12",29.0292,29.2488,28.841,29.2049,3187400.0],["2013-07-15",29.1422,29.8511,29.092,29.8009,3096200.0],["2013-07-16",29.8511,29.8511,29.437,29.6315,2637600.0],["2013-07-17",29.8386,29.8574,29.3492,29.5437,2040600.0],["2013-07-18",29.5876,29.7696,29.5186,29.6253,2457100.0],["2013-07-19",29.6315,29.757,29.5249,29.5751,2695500.0],["2013-07-22",29.5249,29.6566,29.5186,29.5437,1334800.0],["2013-07-23",29.5562,29.7319,29.4935,29.55,1702100.0],["2013-07-24",29.4998,29.5562,28.979,29.0982,2503000.0],["2013-07-25",28.91,29.1359,28.7093,28.7406,12943700.0],["2013-07-26",28.6967,29.1547,28.5963,29.1547,11332000.0],["2013-07-29",28.9728,29.4998,28.9728,29.299,10545700.0],["2013-07-30",29.412,29.5751,29.1924,29.2049,2368000.0],["2013-07-31",29.2049,29.2676,28.8598,29.0794,3230500.0],["2013-08-01",29.161,29.2677,28.8222,29.2049,2974400.0],["2013-08-02",29.1359,29.2363,29.0292,29.2237,1887100.0],["2013-08-05",29.1735,29.1924,28.9979,29.1045,1623600.0],["2013-08-06",29.0983,29.0983,28.6403,28.7281,3404600.0],["2013-08-07",28.652,28.9501,28.6076,28.8359,3127500.0],["2013-08-08",28.8676,28.9501,28.7027,28.8676,2114400.0],["2013-08-09",28.8169,28.9374,28.5188,28.5378,2556100.0],["2013-08-12",28.4554,28.4681,28.1954,28.3412,2688400.0],["2013-08-13",28.3539,28.3729,28.0622,28.1003,2176500.0],["2013-08-14",28.0305,28.151,27.7959,28.1383,2791500.0],["2013-08-15",27.9988,28.0939,27.7134,27.7642,2388600.0],["2013-08-16",27.669,27.7071,27.2314,27.4661,3008100.0],["2013-08-19",27.4154,27.5676,27.0475,27.0666,2644200.0],["2013-08-20",27.0539,27.5612,27.0475,27.1553,4807800.0],["2013-08-21",27.1236,27.1617,26.8129,26.87,3476600.0],["2013-08-22",26.889,27.1236,26.8446,27.0729,3055800.0],["2013-08-23",27.149,27.4915,27.0856,27.371,4322400.0],["2013-08-26",27.3963,27.409,27.0095,27.0475,2297300.0],["2013-08-27",26.8129,27.2695,26.8002,27.1236,3319700.0],["2013-08-28",27.168,27.3837,26.9714,27.2758,2068400.0],["2013-08-29",27.1807,27.2822,26.9841,27.0729,1719200.0],["2013-08-30",27.0856,27.2885,27.0158,27.1427,1940600.0],["2013-09-03",27.2885,27.3519,26.6797,26.7368,2556800.0],["2013-09-04",26.7368,26.8509,26.5275,26.7685,2316400.0],["2013-09-05",26.7558,26.9207,26.6797,26.7241,2250300.0],["2013-09-06",26.8763,27.2695,26.8636,26.9905,3384100.0],["2013-09-09",27.0412,27.1236,26.8953,27.0602,2010800.0],["2013-09-10",27.1427,27.2632,26.9905,27.1997,2129200.0],["2013-09-11",27.149,27.187,26.7368,26.7685,4358700.0],["2013-09-12",26.8446,26.9841,26.5465,26.5846,3227800.0],["2013-09-13",26.6987,27.2061,26.667,27.0285,4836600.0],["2013-09-16",27.409,27.5549,27.0919,27.1553,3005300.0],["2013-09-17",27.1807,27.4153,27.13,27.3963,2611900.0],["2013-09-18",27.3012,28.6076,27.2188,28.4173,6238000.0],["2013-09-19",28.4871,28.6139,28.1066,28.3286,4187000.0],["2013-09-20",28.2588,28.3032,27.688,27.7324,3950200.0],["2013-09-23",27.7895,28.3603,27.7134,28.1129,3713600.0],["2013-09-24",28.1129,28.1383,27.9481,28.0368,2460900.0],["2013-09-25",28.0939,28.132,27.7578,27.7705,2153200.0],["2013-09-26",27.7388,27.8973,27.5549,27.6754,1724300.0],["2013-09-27",27.4914,27.7451,27.409,27.5485,1803700.0],["2013-09-30",27.4153,27.65,27.3646,27.4914,2429300.0],["2013-10-01",27.5993,27.7832,27.4788,27.7261,2163700.0],["2013-10-02",27.6627,27.8276,27.5485,27.8276,2359000.0],["2013-10-03",27.65,27.6817,27.39,27.4788,3108300.0],["2013-10-04",27.5168,27.6563,27.3963,27.4851,1707800.0],["2013-10-07",27.3202,27.631,27.2822,27.3583,1767900.0],["2013-10-08",27.2885,27.8593,27.2758,27.5802,2698600.0],["2013-10-09",27.6056,28.17,27.5612,27.7007,3545900.0],["2013-10-10",27.7515,28.0305,27.4344,27.9925,2682300.0],["2013-10-11",27.9481,28.132,27.8783,28.0749,1891500.0],["2013-10-14",28.0115,28.0368,27.5041,27.9481,2827400.0],["2013-10-15",27.8149,27.91,27.5358,27.5739,2292300.0],["2013-10-16",27.6183,27.7578,27.4534,27.7578,2531200.0],["2013-10-17",27.7324,28.3793,27.6119,28.3032,3592300.0],["2013-10-18",28.2969,28.4935,28.1827,28.4237,2688600.0],["2013-10-21",28.4364,28.4617,28.1447,28.3095,2406800.0],["2013-10-22",28.3539,28.8613,28.2208,28.69,3655300.0],["2013-10-23",29.172,29.8125,28.8042,29.5018,6079300.0],["2013-10-24",29.5018,29.6794,29.2735,29.6286,8961900.0],["2013-10-25",29.6032,29.9964,29.451,29.9838,9816800.0],["2013-10-28",29.9521,30.1613,29.8886,29.9964,12285900.0],["2013-10-29",30.0472,30.1804,29.9013,29.9774,3176300.0],["2013-10-30",30.0725,30.174,29.8316,29.8696,3836900.0],["2013-10-31",29.9076,29.9774,29.3876,29.7047,3948600.0],["2013-11-01",29.8062,29.9838,29.7237,29.8316,2989200.0],["2013-11-04",29.9394,29.9774,29.6032,29.9267,3914900.0],["2013-11-05",29.9267,30.0408,29.5335,29.5335,5175800.0],["2013-11-06",29.6489,29.995,29.5207,29.963,3399200.0],["2013-11-07",29.9694,30.0527,29.5976,29.6489,3239700.0],["2013-11-08",29.5463,29.6681,29.0719,29.6489,3783600.0],["2013-11-11",30.0143,30.6297,29.8412,30.1938,5700900.0],["2013-11-12",30.6169,30.6746,30.322,30.3669,7700500.0],["2013-11-13",30.2387,30.3412,29.8412,30.3348,4503700.0],["2013-11-14",30.3925,30.6041,30.3028,30.5079,3672700.0],["2013-11-15",30.4246,30.6746,30.3284,30.6682,3113500.0],["2013-11-18",30.9246,31.0272,30.7707,30.9759,4476700.0],["2013-11-19",30.8989,31.0207,30.6682,30.7771,3682700.0],["2013-11-20",30.8284,30.9374,30.4246,30.4566,3390500.0],["2013-11-21",30.5207,30.6874,30.3605,30.5335,2524200.0],["2013-11-22",30.4759,30.6361,30.3348,30.5784,2622700.0],["2013-11-25",30.5784,30.681,30.3989,30.4823,2935800.0],["2013-11-26",30.5271,30.6297,30.3476,30.4117,3647500.0],["2013-11-27",30.3989,30.4694,30.1361,30.1745,3276600.0],["2013-11-29",30.181,30.4566,30.1617,30.1681,1519200.0],["2013-12-02",30.2643,30.2643,29.713,29.8925,3557600.0],["2013-12-03",29.7707,30.1169,29.7194,30.0463,3170900.0],["2013-12-04",29.9566,30.2194,29.7771,30.0399,3559500.0],["2013-12-05",29.9502,30.0143,29.745,29.7963,4218000.0],["2013-12-06",29.8348,30.2579,29.8156,30.1938,3607600.0],["2013-12-09",30.0848,30.1233,29.7386,29.9502,4209500.0],["2013-12-10",30.0271,30.0976,29.5271,29.5912,3488400.0],["2013-12-11",29.6489,29.6489,29.3091,29.3476,2954200.0],["2013-12-12",29.3796,29.6553,29.3284,29.4181,2806000.0],["2013-12-13",29.4181,29.5463,29.213,29.3604,2180000.0],["2013-12-16",29.5207,29.7963,29.3155,29.4694,3333200.0],["2013-12-17",29.4886,29.5014,29.2707,29.3732,2334600.0],["2013-12-18",29.4373,29.8284,29.0014,29.8156,3408300.0],["2013-12-19",29.6168,29.8668,29.2066,29.7322,4386300.0],["2013-12-20",29.7771,30.1874,29.7579,29.9502,4407100.0],["2013-12-23",30.0976,30.1297,29.7194,29.7514,2466500.0],["2013-12-24",29.713,29.9309,29.604,29.8668,602400.0],["2013-12-26",29.931,29.9822,29.7066,29.7579,1527100.0],["2013-12-27",29.7194,29.8284,29.5848,29.8092,1657200.0],["2013-12-30",29.8604,29.9309,29.7579,29.8989,1920900.0],["2013-12-31",29.9822,30.0335,29.8027,29.963,1454700.0],["2014-01-02",30.1169,30.1681,29.5143,29.572,2752000.0],["2014-01-03",29.6489,29.7579,29.3604,29.5591,2419200.0],["2014-01-06",29.5784,29.7194,29.4373,29.5399,2223600.0],["2014-01-07",29.5655,29.8027,29.5271,29.7322,1789600.0],["2014-01-08",29.7002,29.7579,29.4502,29.5527,2552100.0],["2014-01-09",29.6168,29.6874,29.4886,29.6681,1924800.0],["2014-01-10",29.8668,30.5079,29.8604,30.2579,2991500.0],["2014-01-13",30.1553,30.2386,29.7835,29.9181,2752000.0],["2014-01-14",29.9374,30.0143,29.7322,29.8156,2192000.0],["2014-01-15",29.8156,29.8604,29.6617,29.7771,1742900.0],["2014-01-16",29.7771,29.9181,29.7066,29.8604,1593700.0],["2014-01-17",29.9245,29.9951,29.7643,29.9822,2179900.0],["2014-01-21",30.0848,30.3605,30.0848,30.3476,1847800.0],["2014-01-22",30.354,30.5079,30.2771,30.463,2142400.0],["2014-01-23",30.4182,30.5464,30.2258,30.5335,3335200.0],["2014-01-24",30.4246,30.572,29.9822,29.9822,3718700.0],["2014-01-27",30.0079,30.3797,29.8797,30.2451,3434500.0],["2014-01-28",30.2899,30.463,30.1681,30.4566,2319300.0],["2014-01-29",30.3412,30.7515,30.3028,30.5079,3303000.0],["2014-01-30",30.5656,31.04,30.5592,30.9246,2793400.0],["2014-01-31",30.7387,31.399,30.6553,31.29,4221400.0],["2014-02-03",31.3669,31.6618,30.9054,30.9695,5001600.0],["2014-02-04",31.1361,31.1618,30.8028,31.0913,4266200.0],["2014-02-05",30.9887,31.0079,30.6361,30.7387,3380500.0],["2014-02-06",30.7257,30.8488,30.5962,30.8359,3646000.0],["2014-02-07",30.933,31.1338,30.8423,31.1144,2486100.0],["2014-02-10",31.0496,31.2764,30.7905,31.2569,3114400.0],["2014-02-11",31.2181,31.6067,31.1922,31.5096,2198900.0],["2014-02-12",31.4448,31.7298,31.3606,31.7298,2707200.0],["2014-02-13",31.6197,32.2222,31.5808,32.1963,2801700.0],["2014-02-14",32.1056,32.4683,32.0084,32.4619,2310500.0],["2014-02-18",32.4942,32.7145,32.4489,32.6432,3077700.0],["2014-02-19",32.5526,32.8829,32.4424,32.4878,2344900.0],["2014-02-20",32.4424,32.8829,32.261,32.6109,3151700.0],["2014-02-21",32.6303,32.9672,32.6238,32.7534,2979800.0],["2014-02-24",32.7793,32.9542,32.423,32.436,2823000.0],["2014-02-25",32.5072,32.7599,32.3453,32.4295,2398700.0],["2014-02-26",32.5785,32.7534,32.4036,32.5655,2034200.0],["2014-02-27",32.5331,32.6368,32.138,32.261,2966800.0],["2014-02-28",32.3323,32.6692,32.3193,32.5202,2665000.0],["2014-03-03",32.3712,32.5202,32.1574,32.2092,2023600.0],["2014-03-04",32.4554,32.6044,32.3129,32.423,2507500.0],["2014-03-05",32.4619,32.5849,32.1444,32.1833,2044800.0],["2014-03-06",32.2416,32.3194,31.8659,31.9048,2104200.0],["2014-03-07",31.7946,31.989,31.5031,31.9566,2484000.0],["2014-03-10",31.9501,32.1185,31.7234,31.8788,2497800.0],["2014-03-11",31.9436,31.976,31.4578,31.5484,3522500.0],["2014-03-12",31.5031,32.0732,31.4642,32.0667,2037500.0],["2014-03-13",32.0991,32.4554,32.0084,32.3323,2395000.0],["2014-03-14",32.3258,32.6368,32.2351,32.4619,1993200.0],["2014-03-17",32.5266,32.6497,32.2805,32.5785,2324000.0],["2014-03-18",32.6562,32.708,32.4295,32.4942,2129600.0],["2014-03-19",32.5007,32.559,31.6651,31.7039,4187000.0],["2014-03-20",31.6327,31.7104,31.2958,31.5808,3756500.0],["2014-03-21",31.7104,32.138,31.542,31.6715,5434900.0],["2014-03-24",31.6521,31.9307,31.5679,31.5873,4289500.0],["2014-03-25",31.6456,32.0473,31.4383,31.9825,4703000.0],["2014-03-26",32.0213,32.1639,31.8659,31.9501,2936300.0],["2014-03-27",31.9242,32.3582,31.7363,32.261,4253000.0],["2014-03-28",32.274,32.5007,32.1639,32.3906,2668100.0],["2014-03-31",32.5072,33.006,32.3906,32.8182,3276700.0],["2014-04-01",32.8894,32.9153,32.5007,32.6497,3006200.0],["2014-04-02",32.6303,32.7534,32.3841,32.6562,2759500.0],["2014-04-03",32.7145,32.8765,32.5914,32.7598,1962100.0],["2014-04-04",32.8959,33.2975,32.7858,32.8959,2778200.0],["2014-04-07",32.9736,33.2392,32.8311,32.8376,2786000.0],["2014-04-08",32.8959,33.3623,32.6173,33.304,2909000.0],["2014-04-09",33.317,33.4401,33.006,33.3882,3132100.0],["2014-04-10",33.4271,33.6214,33.0125,33.0319,3935300.0],["2014-04-11",33.1097,33.3429,32.9477,32.9736,3052400.0],["2014-04-14",33.2069,33.317,32.9089,33.2198,2863400.0],["2014-04-15",33.2457,33.913,33.2004,33.8935,3915900.0],["2014-04-16",33.8611,34.0101,33.6992,34.0101,2526000.0],["2014-04-17",33.913,34.0749,33.4465,33.5113,2165300.0],["2014-04-21",33.4142,33.7899,33.317,33.4595,2344200.0],["2014-04-22",33.4595,33.5696,33.1809,33.4724,2783200.0],["2014-04-23",33.5243,33.9194,33.4919,33.6214,3055300.0],["2014-04-24",33.7251,34.1786,33.453,33.9,4579000.0],["2014-04-25",34.3923,34.7098,34.1008,34.5802,4546300.0],["2014-04-28",34.7227,35.3187,34.7227,35.2669,4753100.0],["2014-04-29",35.2734,35.3964,34.8588,34.9041,4460600.0],["2014-04-30",34.9754,35.2604,34.8264,34.8588,3726900.0],["2014-05-01",34.9754,35.0207,34.4442,34.8976,3304600.0],["2014-05-02",34.7486,34.7486,33.9583,34.2239,3822900.0],["2014-05-05",34.2045,34.5867,34.1397,34.5672,2988100.0],["2014-05-06",34.483,34.5608,34.2304,34.2369,2973600.0],["2014-05-07",34.3153,35.002,34.2434,34.989,3366800.0],["2014-05-08",34.9824,35.0347,34.5769,34.7012,3110500.0],["2014-05-09",34.7077,34.832,34.1911,34.2172,3482400.0],["2014-05-12",34.3284,34.3415,33.7464,33.851,3597700.0],["2014-05-13",33.9949,34.1845,33.8837,34.1584,2939900.0],["2014-05-14",34.1584,34.5835,34.1257,34.2434,2721300.0],["2014-05-15",34.2499,34.3807,33.9753,34.021,2302400.0],["2014-05-16",34.093,34.4788,33.9164,34.4658,3115900.0],["2014-05-19",34.3938,34.4069,33.3605,33.367,4099100.0],["2014-05-20",33.4194,33.7006,33.2362,33.3278,3391400.0],["2014-05-21",33.3932,33.5109,33.2755,33.4259,1665000.0],["2014-05-22",33.4651,33.8248,33.4259,33.6744,1813400.0],["2014-05-23",33.6417,33.8183,33.5632,33.6221,1597400.0],["2014-05-27",34.093,34.6096,34.0341,34.4658,5163500.0],["2014-05-28",34.4396,34.6554,34.2369,34.6227,3654400.0],["2014-05-29",34.7012,34.7339,34.2696,34.5246,3225900.0],["2014-05-30",34.5115,34.9236,34.505,34.8909,2757200.0],["2014-06-02",34.7928,35.0544,34.6881,34.9759,2340200.0],["2014-06-03",35.0151,35.4468,34.8974,35.2767,4483100.0],["2014-06-04",35.1459,35.3421,35.0936,35.3094,2753600.0],["2014-06-05",35.0151,35.5906,35.0151,35.4271,2778500.0],["2014-06-06",35.643,35.6626,35.3356,35.3618,1601900.0],["2014-06-09",35.2637,35.3094,34.904,34.9824,2240400.0],["2014-06-10",34.9759,35.1786,34.8386,34.9628,2508500.0],["2014-06-11",34.9236,34.9759,34.335,34.3546,2741500.0],["2014-06-12",34.3088,34.505,33.7464,34.3938,2368900.0],["2014-06-13",34.348,34.6227,34.1191,34.5181,1610100.0],["2014-06-16",34.4919,35.1263,34.4788,34.7208,2415300.0],["2014-06-17",34.5443,34.6554,34.1976,34.5377,1821300.0],["2014-06-18",34.6096,35.4075,34.5639,35.3944,3582800.0],["2014-06-19",35.486,35.9634,35.4141,35.9046,3078400.0],["2014-06-20",35.9046,35.9373,35.6037,35.6299,2506500.0],["2014-06-23",35.6626,35.6887,35.3617,35.6103,1794000.0],["2014-06-24",35.4795,35.8522,35.4795,35.7411,1959900.0],["2014-06-25",35.6691,36.1269,35.6103,36.0484,2183700.0],["2014-06-26",36.055,36.055,35.8588,35.97,2534800.0],["2014-06-27",35.9569,36.2381,35.8065,36.1858,2644400.0],["2014-06-30",36.2512,36.5847,36.0746,36.4735,2343200.0],["2014-07-01",36.5128,36.5651,36.0942,36.1073,1807000.0],["2014-07-02",36.0419,36.0942,35.1459,35.4271,2731400.0],["2014-07-03",35.1917,35.2113,34.7862,35.159,2020600.0],["2014-07-07",35.0151,35.3879,35.0151,35.1655,2562900.0],["2014-07-08",35.2113,35.7018,35.2113,35.6757,3120500.0],["2014-07-09",35.8326,35.9307,35.5122,35.7803,2651900.0],["2014-07-10",35.643,35.898,35.643,35.8392,2153200.0],["2014-07-11",35.8065,35.9373,35.401,35.5187,1986400.0],["2014-07-14",35.571,35.6822,35.0086,35.0544,3134200.0],["2014-07-15",35.0413,35.4402,35.0413,35.2702,2701200.0],["2014-07-16",35.3421,35.4925,35.1525,35.4533,2044700.0],["2014-07-17",35.4206,35.486,34.9759,34.9759,2043000.0],["2014-07-18",35.1394,35.6103,35.0151,35.571,1936200.0],["2014-07-21",35.5253,35.5514,35.0609,35.3421,2035900.0],["2014-07-22",35.4729,35.5252,35.2767,35.3487,1213800.0],["2014-07-23",35.3552,35.4664,35.2506,35.2963,1785400.0],["2014-07-24",35.2898,35.3487,35.1394,35.3225,2192700.0],["2014-07-25",35.4795,35.7869,34.6096,34.8059,3061600.0],["2014-07-28",34.7535,35.7476,34.6816,35.7411,2907900.0],["2014-07-29",35.8392,35.898,35.3617,35.3748,2069600.0],["2014-07-30",35.3879,35.4664,34.3807,34.662,2890000.0],["2014-07-31",34.505,34.6162,33.9818,34.0014,2509600.0],["2014-08-01",34.008,34.5377,33.9818,34.2107,2605500.0],["2014-08-04",34.1388,34.1388,33.0139,33.6156,5778300.0],["2014-08-05",33.5371,33.7202,33.1578,33.2493,2880800.0],["2014-08-06",33.2229,33.2427,32.4039,32.5492,5967200.0],["2014-08-07",32.6879,33.1238,32.6879,32.9191,2914000.0],["2014-08-08",32.9257,33.3946,32.9257,33.3682,2811700.0],["2014-08-11",33.3682,33.5796,33.2031,33.2493,1942800.0],["2014-08-12",33.0974,33.4739,33.0974,33.2956,2444800.0],["2014-08-13",33.3748,33.6456,33.3022,33.5333,2732300.0],["2014-08-14",33.5399,33.857,33.5399,33.7777,2181900.0],["2014-08-15",33.7909,34.0948,33.7777,33.9627,2452900.0],["2014-08-18",33.9759,34.2467,33.9296,33.9957,2580700.0],["2014-08-19",34.1014,34.4845,34.0089,34.4779,2260400.0],["2014-08-20",34.4316,34.6364,34.2929,34.5967,2067800.0],["2014-08-21",34.6496,34.9864,34.6231,34.8741,2427500.0],["2014-08-22",34.8081,34.9204,34.3854,34.7024,2322800.0],["2014-08-25",34.9072,35.0195,34.7288,34.9732,1214500.0],["2014-08-26",35.0195,35.1978,34.4845,34.5175,1548900.0],["2014-08-27",34.5439,35.1251,34.5439,35.1053,2317100.0],["2014-08-28",34.9732,35.2704,34.9402,35.2176,1744400.0],["2014-08-29",35.2638,35.4752,35.1582,35.4686,1525800.0],["2014-09-02",35.4422,35.4884,34.8411,34.927,2369600.0],["2014-09-03",35.0657,35.3563,35.0062,35.244,1714600.0],["2014-09-04",35.2044,35.277,34.8411,35.0062,2261400.0],["2014-09-05",35.1648,35.5809,35.0327,35.5743,2236200.0],["2014-09-08",35.5545,35.5743,35.2242,35.3563,1892000.0],["2014-09-09",35.1714,35.2705,34.8609,34.9997,2497500.0],["2014-09-10",35.0195,35.1185,34.7949,34.9997,2187000.0],["2014-09-11",35.0195,35.4224,34.9798,35.3629,2041100.0],["2014-09-12",35.2176,35.2572,34.5439,34.6628,2058500.0],["2014-09-15",34.6892,34.96,34.6232,34.8015,1758400.0],["2014-09-16",34.8279,35.528,34.7685,35.4224,2175900.0],["2014-09-17",35.5479,35.5875,35.0393,35.2176,2060300.0],["2014-09-18",35.2176,35.3035,34.6958,34.8345,1704800.0],["2014-09-19",34.9138,35.244,34.8147,35.1912,2386300.0],["2014-09-22",35.0921,35.1846,34.8411,34.9864,1213400.0],["2014-09-23",34.9402,34.993,34.7024,34.7156,2022700.0],["2014-09-24",34.7883,34.8213,34.4911,34.6562,2151000.0],["2014-09-25",34.6694,34.7817,34.3986,34.4052,1900100.0],["2014-09-26",34.4118,34.676,34.0683,34.5109,1386600.0],["2014-09-29",34.3722,34.5571,34.1608,34.4646,2202100.0],["2014-09-30",34.5439,34.8477,34.3193,34.4845,2064900.0],["2014-10-01",34.5703,34.96,34.4911,34.5967,2214100.0],["2014-10-02",34.5901,34.8609,34.4646,34.5307,2363100.0],["2014-10-03",34.5967,35.0128,34.3259,34.9204,2055500.0],["2014-10-06",35.0393,35.178,34.7486,34.8741,1448700.0],["2014-10-07",34.8015,35.3431,34.7486,34.9798,2845700.0],["2014-10-08",34.9336,35.7592,34.9336,35.746,2316700.0],["2014-10-09",35.746,35.9508,35.3167,35.3761,3675200.0],["2014-10-10",35.5875,35.997,35.4884,35.5941,2693700.0],["2014-10-13",35.5677,36.2876,35.5016,35.8187,2762800.0],["2014-10-14",36.03,36.7367,35.7922,36.1423,3731700.0],["2014-10-15",35.8913,36.281,34.9468,35.9111,4725900.0],["2014-10-16",35.3827,35.7064,34.9138,35.6271,3612500.0],["2014-10-17",36.1093,36.1885,35.3299,36.0696,3839500.0],["2014-10-20",36.0564,36.6245,35.997,36.565,2164300.0],["2014-10-21",36.598,36.783,36.3338,36.6971,2766500.0],["2014-10-22",36.6971,37.351,36.6575,36.9349,3716100.0],["2014-10-23",37.0142,37.1859,36.3669,36.5122,4535400.0],["2014-10-24",36.6773,37.4303,36.6245,37.2982,2816600.0],["2014-10-27",37.3906,37.9058,37.351,37.4897,3010200.0],["2014-10-28",37.5822,37.6218,37.1462,37.3774,3322400.0],["2014-10-29",37.4567,37.8992,37.1,37.4897,2668000.0],["2014-10-30",37.6548,38.5069,37.5624,38.4871,3226700.0],["2014-10-31",38.6984,38.7116,38.3087,38.5333,3034300.0],["2014-11-03",38.5795,38.8371,38.454,38.738,2021300.0],["2014-11-04",38.7513,38.9362,38.3285,38.3946,2155900.0],["2014-11-05",38.6918,39.524,38.5861,39.458,4670000.0],["2014-11-06",39.0182,39.1581,38.0319,38.565,4770600.0],["2014-11-07",38.5917,38.8849,38.4317,38.8649,1754400.0],["2014-11-10",38.6583,39.0248,38.6316,38.9049,2371000.0],["2014-11-11",38.8515,38.9448,38.4051,38.6116,2290400.0],["2014-11-12",38.2851,38.4184,37.6853,37.8986,3305400.0],["2014-11-13",37.8986,38.1518,37.4321,37.5254,2860600.0],["2014-11-14",37.4388,37.572,37.2788,37.3588,2116000.0],["2014-11-17",37.3521,38.1585,37.2522,38.1118,2907000.0],["2014-11-18",38.1985,38.3851,37.9519,38.1518,2367400.0],["2014-11-19",38.1185,38.2251,37.8786,38.1452,2302000.0],["2014-11-20",38.0452,38.3517,37.8319,38.1385,2195800.0],["2014-11-21",38.4251,38.5117,37.8386,38.2651,2329300.0],["2014-11-24",38.2651,38.3184,37.8319,37.8519,2094900.0],["2014-11-25",37.9519,37.9852,37.5321,37.7053,2786300.0],["2014-11-26",37.812,37.9852,37.6587,37.7586,2049000.0],["2014-11-28",37.8653,38.485,37.8653,38.3518,1316000.0],["2014-12-01",38.1918,38.8849,37.9652,38.6583,2555800.0],["2014-12-02",38.645,39.0181,38.3517,38.8915,2237700.0],["2014-12-03",38.9448,39.0648,38.6916,38.9915,2733000.0],["2014-12-04",38.9982,39.1714,38.6916,38.9449,2091700.0],["2014-12-05",38.485,38.8515,38.2984,38.4917,1965100.0],["2014-12-08",38.6117,39.1848,38.5117,39.1581,2997500.0],["2014-12-09",38.8449,39.5513,38.8449,39.2314,3143200.0],["2014-12-10",39.3247,39.7045,38.7916,38.8049,2365200.0],["2014-12-11",38.9782,39.498,38.9582,39.2247,2156200.0],["2014-12-12",39.0182,39.5513,38.9515,39.1115,3216400.0],["2014-12-15",39.0781,39.2647,38.3251,38.7049,2952400.0],["2014-12-16",38.7049,39.1648,38.1185,38.5383,2128000.0],["2014-12-17",38.605,39.3047,38.605,39.1981,2406400.0],["2014-12-18",39.338,39.9778,39.1981,39.9711,2622700.0],["2014-12-19",39.9911,40.3043,39.6579,39.9111,3966700.0],["2014-12-22",39.8978,40.0844,39.6579,40.0844,1711800.0],["2014-12-23",40.1577,40.3043,40.0244,40.0578,1693100.0],["2014-12-24",40.151,40.9507,40.1311,40.8574,1795100.0],["2014-12-26",40.9574,41.5772,40.8974,41.3106,2819000.0],["2014-12-29",41.3173,42.1303,41.3173,41.9237,2573700.0],["2014-12-30",41.8504,41.8504,41.024,41.1307,2001600.0],["2014-12-31",41.1973,41.3373,40.4376,40.4643,1942400.0],["2015-01-02",40.5709,40.8108,40.2443,40.7508,2007400.0],["2015-01-05",40.7175,40.8374,39.9645,40.151,2642600.0],["2015-01-06",40.2643,41.2106,40.231,40.371,4166500.0],["2015-01-07",40.4576,41.2373,40.2244,40.9441,2798800.0],["2015-01-08",41.0707,41.4439,41.0707,41.2973,2470100.0],["2015-01-09",41.3372,41.4305,40.7508,41.0774,2413800.0],["2015-01-12",41.2373,41.2906,40.7175,41.024,2411100.0],["2015-01-13",41.3439,41.9037,40.9974,41.2306,2641900.0],["2015-01-14",41.124,41.8704,40.9241,41.8237,2599600.0],["2015-01-15",41.8504,42.2436,41.6771,42.0903,2605300.0],["2015-01-16",42.1103,42.3835,41.8237,42.3635,2334500.0],["2015-01-20",42.6501,42.6834,41.997,42.3369,2258000.0],["2015-01-21",42.2369,42.8167,41.9503,42.7434,2481300.0],["2015-01-22",43.0233,43.0699,42.4302,42.7034,1944700.0],["2015-01-23",42.9033,43.2499,42.7301,42.9966,2056600.0],["2015-01-26",42.93,43.0499,42.6634,43.0299,1802700.0],["2015-01-27",42.9233,43.1965,42.7834,42.8167,2736100.0],["2015-01-28",42.8367,43.5697,42.1503,42.2369,3645700.0],["2015-01-29",42.2236,42.6434,41.8171,42.4635,3007700.0],["2015-01-30",42.3768,42.83,41.8237,41.8571,3855900.0],["2015-02-02",41.8571,42.3235,41.5039,42.0237,3641300.0],["2015-02-03",41.9304,42.077,41.6505,41.8237,3641300.0],["2015-02-04",41.8171,41.9837,41.3306,41.4639,3356200.0],["2015-02-05",41.6904,41.7771,41.2439,41.6171,2203200.0],["2015-02-06",41.5365,41.6911,39.5605,39.7554,4139600.0],["2015-02-09",39.7151,39.9436,38.9959,39.1438,3748700.0],["2015-02-10",39.1572,39.9436,39.1572,39.8629,3403500.0],["2015-02-11",39.7016,39.7016,39.043,39.1707,2820100.0],["2015-02-12",39.1706,39.332,38.8144,38.969,3705200.0],["2015-02-13",38.8548,39.0564,38.3171,38.8682,3856600.0],["2015-02-17",38.6733,39.2984,38.4986,38.8951,4017900.0],["2015-02-18",38.8951,39.8629,38.7741,39.7352,3712600.0],["2015-02-19",39.6008,39.7016,39.0026,39.258,2956500.0],["2015-02-20",39.2043,39.5,38.7405,39.4664,3899800.0],["2015-02-23",39.5,39.7554,39.4462,39.7151,2136400.0],["2015-02-24",39.6479,40.0847,39.4865,39.8428,2154200.0],["2015-02-25",39.7756,39.8495,39.0026,39.0362,3058500.0],["2015-02-26",39.1303,39.2648,38.512,38.5859,3200600.0],["2015-02-27",38.6666,38.9085,38.4851,38.7002,2475400.0],["2015-03-02",38.5725,38.7002,37.4837,37.7391,2989900.0],["2015-03-03",37.692,38.1423,37.4904,38.1289,2959500.0],["2015-03-04",37.9407,38.68,37.8063,38.0281,3194000.0],["2015-03-05",38.3104,38.6464,38.2028,38.3641,2319900.0],["2015-03-06",37.9877,37.9877,36.7376,36.9728,3794800.0],["2015-03-09",37.0333,37.3156,36.9258,37.0871,2303900.0],["2015-03-10",37.0065,37.5374,36.9191,37.1409,2588200.0],["2015-03-11",37.1476,37.3425,36.7645,36.8116,2108000.0],["2015-03-12",36.993,37.7928,36.9191,37.6181,2256900.0],["2015-03-13",37.5374,37.5374,36.7645,37.1745,2303500.0],["2015-03-16",37.3022,38.0012,37.2887,37.7458,1875900.0],["2015-03-17",37.5576,37.9273,37.4568,37.571,2369400.0],["2015-03-18",37.5912,38.9422,37.4165,38.68,3072500.0],["2015-03-19",38.5725,38.9488,38.2162,38.3439,2227200.0],["2015-03-20",38.5254,38.969,38.3238,38.7808,3453300.0],["2015-03-23",38.7876,39.0833,38.7136,38.9489,1905600.0],["2015-03-24",38.8816,39.1707,38.3574,38.4784,1919600.0],["2015-03-25",38.5254,38.8144,37.5576,37.5778,5557100.0],["2015-03-26",37.5038,37.7928,37.0266,37.1879,3077200.0],["2015-03-27",37.235,37.9609,37.114,37.571,2544900.0],["2015-03-30",37.6853,38.2432,37.5442,38.0281,1869100.0],["2015-03-31",37.9541,38.3574,37.7055,37.8063,3366600.0],["2015-04-01",37.7861,38.0617,37.3896,37.8869,3031500.0],["2015-04-02",37.8533,38.0751,37.7458,37.9474,2277300.0],["2015-04-06",38.0684,38.6531,38.0684,38.3776,1794000.0],["2015-04-07",38.3171,38.4246,37.8735,37.8869,1869700.0],["2015-04-08",37.9004,37.934,37.4097,37.6248,2953700.0],["2015-04-09",37.6719,37.692,37.2215,37.4971,1926000.0],["2015-04-10",37.6114,38.0281,37.4971,37.9004,1279100.0],["2015-04-13",37.7794,37.8802,37.3963,37.4164,1128400.0],["2015-04-14",37.4904,37.8264,37.4366,37.7055,1786000.0],["2015-04-15",37.7861,38.1558,37.7055,37.8802,2216500.0],["2015-04-16",37.7592,37.7861,37.3224,37.5374,2762000.0],["2015-04-17",37.3828,37.9004,37.3089,37.4568,1980100.0],["2015-04-20",37.5374,38.3708,37.5307,38.0617,2408500.0],["2015-04-21",38.0886,38.3574,37.4837,37.6181,1958900.0],["2015-04-22",37.7592,37.8063,37.4165,37.7323,2305100.0],["2015-04-23",38.2028,38.391,37.86,38.2431,2776200.0],["2015-04-24",38.4112,39.2177,38.3372,38.9018,4012500.0],["2015-04-27",39.0295,39.0564,38.7472,38.7876,3458100.0],["2015-04-28",38.5725,39.0564,38.4313,39.0362,3114200.0],["2015-04-29",38.6531,39.0026,38.4515,38.8413,4065000.0],["2015-04-30",38.6733,38.7203,37.9205,38.223,3815700.0],["2015-05-01",38.2095,38.4313,37.9945,38.3305,2385700.0],["2015-05-04",38.3372,38.7943,38.2566,38.5523,2231000.0],["2015-05-05",38.3977,38.4246,37.524,37.571,4733200.0],["2015-05-06",37.6457,37.7882,36.8857,37.2928,2998700.0],["2015-05-07",37.4828,37.8085,37.3403,37.4964,2180200.0],["2015-05-08",37.8628,38.1817,37.6864,37.8628,2179300.0],["2015-05-11",37.7475,38.1139,37.5168,37.6118,1606900.0],["2015-05-12",37.3743,37.4285,37.0282,37.286,2906700.0],["2015-05-13",37.3539,37.571,36.6821,36.8314,2949200.0],["2015-05-14",37.0214,37.5303,37.0146,37.3878,2306400.0],["2015-05-15",37.5371,37.8221,37.4082,37.7271,2144400.0],["2015-05-18",37.5642,38.0257,37.5507,37.9171,1974500.0],["2015-05-19",37.7271,38.0664,37.6117,37.8628,1766600.0],["2015-05-20",37.8357,38.1817,37.8085,37.9442,1748800.0],["2015-05-21",37.9375,38.0324,37.6864,37.8696,2026200.0],["2015-05-22",37.7339,37.8696,37.4964,37.761,1617900.0],["2015-05-26",37.7271,37.7542,37.2657,37.5439,2031900.0],["2015-05-27",37.6525,38.0935,37.5168,38.0392,2492900.0],["2015-05-28",38.0053,38.2224,37.7407,38.0664,2135800.0],["2015-05-29",38.1614,38.3039,37.856,38.1953,3676900.0],["2015-06-01",38.046,38.2767,37.8289,38.0053,2128500.0],["2015-06-02",37.7475,37.7746,37.1978,37.4353,2221200.0],["2015-06-03",37.3878,37.4964,36.7093,36.8993,2655600.0],["2015-06-04",36.7432,37.0893,36.7228,36.8382,3265500.0],["2015-06-05",36.4854,36.4989,36.0443,36.2614,3394300.0],["2015-06-08",36.3089,36.3632,36.0986,36.275,2791700.0],["2015-06-09",36.2343,36.5871,36.1325,36.275,2862100.0],["2015-06-10",36.9943,37.191,36.5532,36.5668,3021900.0],["2015-06-11",36.8857,36.9875,36.7228,36.8518,2495900.0],["2015-06-12",36.6957,36.7975,36.5464,36.5939,1884300.0],["2015-06-15",36.5057,36.6414,36.3496,36.4039,1814900.0],["2015-06-16",36.3361,36.5329,36.1936,36.4582,2673200.0],["2015-06-17",36.4175,36.7432,36.2682,36.6821,2032200.0],["2015-06-18",36.7161,37.3132,36.7161,37.2046,2069300.0],["2015-06-19",37.225,37.2793,36.9468,36.9603,2629400.0],["2015-06-22",37.035,37.035,36.7093,36.8043,1568200.0],["2015-06-23",36.7839,36.845,36.1529,36.1936,2565400.0],["2015-06-24",36.2139,36.3429,35.9086,35.9357,2866000.0],["2015-06-25",35.9493,36.0986,35.705,35.705,1958800.0],["2015-06-26",35.6847,35.99,35.5015,35.9018,2194200.0],["2015-06-29",35.9154,36.4107,35.8068,35.8272,2368300.0],["2015-06-30",35.929,36.1325,35.8,35.9425,3239300.0],["2015-07-01",35.9629,36.2139,35.8,36.1597,2664500.0],["2015-07-02",36.3157,36.8654,36.3089,36.7975,2125300.0],["2015-07-06",36.7025,37.0146,36.655,37.001,3266700.0],["2015-07-07",37.1843,38.3378,37.1436,38.0528,4446500.0],["2015-07-08",37.8628,38.2496,37.8289,38.0189,2975000.0],["2015-07-09",38.0664,38.2224,37.476,37.6728,3339400.0],["2015-07-10",37.6253,37.9917,37.4625,37.7,2806400.0],["2015-07-13",37.7746,37.9307,37.2385,37.5507,2215500.0],["2015-07-14",37.5846,37.7746,37.3132,37.4489,1929500.0],["2015-07-15",37.4557,37.7814,37.3132,37.7814,2418800.0],["2015-07-16",37.8085,38.3039,37.7407,38.2428,2497000.0],["2015-07-17",38.0732,38.2428,37.8017,37.8085,2824500.0],["2015-07-20",37.7135,37.795,37.3539,37.6864,2747500.0],["2015-07-21",37.6592,37.7135,37.0825,37.2453,2201300.0],["2015-07-22",37.2996,37.6932,37.2453,37.4625,3186400.0],["2015-07-23",37.5439,37.5439,36.7907,37.0418,3534300.0],["2015-07-24",36.9875,37.1707,36.7568,37.0485,3025400.0],["2015-07-27",37.0893,38.0189,37.0621,37.8221,2789900.0],["2015-07-28",37.7542,38.0189,37.6728,37.9239,2687100.0],["2015-07-29",37.8289,37.9985,37.5778,37.9578,2497200.0],["2015-07-30",37.7678,38.4124,37.7067,38.2156,1994100.0],["2015-07-31",38.5346,38.8263,38.3242,38.3853,2414600.0],["2015-08-03",38.5278,38.8467,38.4396,38.7178,2458600.0],["2015-08-04",38.6974,38.7721,38.1885,38.2632,2200000.0],["2015-08-05",38.3989,38.5753,38.1614,38.4396,2305200.0],["2015-08-06",38.3779,38.5766,37.9053,38.5355,2204900.0],["2015-08-07",38.4601,39.0971,38.2067,38.8848,2038400.0],["2015-08-10",38.9122,39.0903,38.7272,38.8437,2511500.0],["2015-08-11",38.8368,39.3026,38.6725,38.9396,2383300.0],["2015-08-12",38.9396,39.5697,38.7683,39.4327,2444800.0],["2015-08-13",39.2684,39.5492,38.9601,39.419,1887300.0],["2015-08-14",39.4328,39.8711,39.104,39.8643,1933500.0],["2015-08-17",39.8574,40.1862,39.7204,39.967,2194300.0],["2015-08-18",39.8643,39.9807,39.6999,39.9122,1954000.0],["2015-08-19",39.7341,40.3848,39.604,40.2752,2580600.0],["2015-08-20",40.015,40.5355,39.8095,39.9807,1856100.0],["2015-08-21",39.7067,39.9739,39.193,39.241,3934300.0],["2015-08-24",37.8711,38.8848,36.3231,37.556,5660400.0],["2015-08-25",37.6861,38.1176,36.3025,36.3162,4974600.0],["2015-08-26",36.6655,37.1313,36.1655,36.9943,4407800.0],["2015-08-27",37.3847,37.6245,37.0628,37.6108,2909100.0],["2015-08-28",37.5697,37.9327,37.0354,37.6039,2105500.0],["2015-08-31",37.3642,37.4601,36.8642,37.1861,3588900.0],["2015-09-01",36.8094,36.9395,36.0628,36.2957,3281700.0],["2015-09-02",36.5628,36.5833,35.9326,36.3094,2460900.0],["2015-09-03",36.3368,36.6655,36.3025,36.5422,2339600.0],["2015-09-04",36.2751,36.3505,35.8162,35.9874,2595300.0],["2015-09-08",36.4601,37.0491,36.4601,37.0423,3149600.0],["2015-09-09",37.234,37.3162,36.4874,36.5559,2602800.0],["2015-09-10",36.5834,36.8984,36.4258,36.5697,2172500.0],["2015-09-11",36.5012,36.8573,36.3299,36.8368,1804500.0],["2015-09-14",36.8984,37.1519,36.7135,36.7683,2063800.0],["2015-09-15",36.8368,37.0012,36.5697,36.8847,2423800.0],["2015-09-16",36.9738,37.4806,36.8779,37.419,4547200.0],["2015-09-17",37.4464,38.6587,37.3573,38.2683,5244400.0],["2015-09-18",38.0149,38.5834,37.9053,38.0012,3832700.0],["2015-09-21",38.1724,38.3163,37.9122,38.0834,2823100.0],["2015-09-22",37.9327,38.1176,37.3984,37.4806,3559800.0],["2015-09-23",37.5423,37.7478,37.3368,37.6861,1878500.0],["2015-09-24",37.5697,38.0834,37.4943,37.9875,3829200.0],["2015-09-25",38.0765,38.7341,37.8026,38.3505,2718000.0],["2015-09-28",38.3163,38.7136,37.9875,38.2615,2413800.0],["2015-09-29",38.3505,38.6245,38.1793,38.4464,2659800.0],["2015-09-30",38.5971,39.0218,38.3642,38.9464,2785200.0],["2015-10-01",38.9875,39.0423,38.2135,38.4533,4215600.0],["2015-10-02",38.8574,38.8779,38.145,38.5765,5169200.0],["2015-10-05",38.8163,39.4465,38.6588,39.3574,3007300.0],["2015-10-06",39.1999,39.3437,38.6519,38.782,3101500.0],["2015-10-07",38.8779,38.9053,38.3231,38.3848,4452000.0],["2015-10-08",38.3642,39.0149,38.3163,38.9533,3397500.0],["2015-10-09",38.9738,39.0697,38.7067,38.8642,2043000.0],["2015-10-12",38.9053,39.5492,38.9053,39.4259,2270700.0],["2015-10-13",39.3574,39.6314,39.2204,39.4875,2143500.0],["2015-10-14",39.5012,40.0013,39.4533,39.83,3887500.0],["2015-10-15",39.967,40.2821,39.6519,40.2204,2754900.0],["2015-10-16",40.4122,40.4396,39.9122,40.0972,3033700.0],["2015-10-19",40.0424,40.1862,39.6108,40.1314,2892100.0],["2015-10-20",40.0766,40.5698,39.878,40.1793,3125200.0],["2015-10-21",40.3848,40.7684,40.2204,40.3711,3320800.0],["2015-10-22",40.0766,40.5972,39.8574,40.5287,4104600.0],["2015-10-23",40.3917,40.4191,39.3231,39.3711,4884500.0],["2015-10-26",39.5424,39.6519,39.2273,39.604,2861500.0],["2015-10-27",39.6382,39.7547,39.3369,39.5012,2129500.0],["2015-10-28",39.5834,39.7136,38.6313,39.0903,2053800.0],["2015-10-29",38.8916,39.0423,38.0286,38.5012,3446100.0],["2015-10-30",38.6588,38.9944,38.5012,38.8026,2763800.0],["2015-11-02",38.8026,39.0423,38.5355,38.967,2726900.0],["2015-11-03",38.8437,39.0697,38.5971,38.8711,2139700.0],["2015-11-04",38.8848,39.1451,38.7546,38.8437,2573700.0],["2015-11-05",38.8437,39.0218,38.6451,38.693,2383700.0],["2015-11-06",38.188,38.2433,36.8735,37.3301,5150900.0],["2015-11-09",37.1779,37.7521,37.0327,37.6553,3673300.0],["2015-11-10",37.6899,38.1465,37.6899,38.1188,2383200.0],["2015-11-11",38.1534,38.527,38.0634,38.437,2710600.0],["2015-11-12",38.3125,38.7414,38.0704,38.271,2637100.0],["2015-11-13",38.3125,38.6377,38.015,38.0911,2247600.0],["2015-11-16",38.0842,38.9144,38.0219,38.8867,2207900.0],["2015-11-17",38.7829,39.1219,37.9874,38.0842,2422400.0],["2015-11-18",38.1119,38.3955,37.5723,38.3333,4675700.0],["2015-11-19",38.4578,39.1012,38.4163,38.9628,3748900.0],["2015-11-20",39.115,39.4194,38.8175,39.115,4264700.0],["2015-11-23",39.1358,39.3226,38.6792,38.7345,2302200.0],["2015-11-24",38.527,38.7276,38.2364,38.5961,2254700.0],["2015-11-25",38.4509,38.6031,38.2572,38.4716,2346100.0],["2015-11-27",38.5062,38.8314,38.3817,38.6999,1423600.0],["2015-11-30",38.7068,39.1496,38.7068,38.7483,4406000.0],["2015-12-01",38.9905,39.3502,38.7137,39.2464,3523200.0],["2015-12-02",39.0527,39.1565,38.2364,38.2779,2574700.0],["2015-12-03",38.0773,38.271,37.7037,37.8421,3463400.0],["2015-12-04",38.022,38.6653,37.9943,38.6307,2328400.0],["2015-12-07",38.9005,38.949,38.5754,38.9144,2687800.0],["2015-12-08",38.8244,38.8936,38.437,38.6584,2301300.0],["2015-12-09",38.5477,39.371,38.3125,38.9144,2798000.0],["2015-12-10",38.9351,38.9697,37.9182,37.9666,3723700.0],["2015-12-11",37.8075,38.1188,37.6345,37.7452,2962600.0],["2015-12-14",37.7452,38.0219,37.4132,37.7314,4001400.0],["2015-12-15",38.1188,39.0043,37.9043,38.7691,4354100.0],["2015-12-16",38.8729,39.5647,38.8175,39.4402,3424200.0],["2015-12-17",39.4125,40.1458,39.3295,39.7238,4305400.0],["2015-12-18",39.5785,39.6269,38.7622,38.9351,5469500.0],["2015-12-21",39.1634,39.3848,38.866,39.1219,3552400.0],["2015-12-22",39.2257,39.6615,38.8936,39.5785,2862000.0],["2015-12-23",39.6684,40.4156,39.5508,40.298,3181200.0],["2015-12-24",40.2219,40.5055,40.1596,40.4018,1337100.0],["2015-12-28",40.2357,40.637,40.1596,40.5401,2432100.0],["2015-12-29",40.6785,40.8653,40.5816,40.7408,3158900.0],["2015-12-30",40.7753,40.9137,40.6301,40.7477,1754800.0],["2015-12-31",40.6923,41.1213,39.9106,40.3118,2457800.0],["2016-01-04",40.0005,40.3741,39.7999,40.3533,4087800.0],["2016-01-05",40.298,40.803,39.6477,40.6854,3434500.0],["2016-01-06",40.4225,41.059,40.2703,40.8376,3528300.0],["2016-01-07",40.4502,40.803,40.2427,40.3672,3847200.0],["2016-01-08",40.3672,40.7684,40.215,40.3049,2795400.0],["2016-01-11",40.3879,40.8169,40.2703,40.6577,2763500.0],["2016-01-12",40.7408,40.7961,39.7515,40.2426,4252100.0],["2016-01-13",40.2842,40.4986,40.0005,40.0905,3531500.0],["2016-01-14",40.3187,41.2043,40.0559,40.9137,4091600.0],["2016-01-15",40.3741,40.8791,40.042,40.6024,3577300.0],["2016-01-19",40.8169,41.315,40.6093,41.2112,3620700.0],["2016-01-20",40.9621,41.1351,39.5508,40.0697,4403300.0],["2016-01-21",39.6961,40.3879,39.5024,39.876,3990500.0],["2016-01-22",40.4433,40.5194,39.9314,40.4917,3707600.0],["2016-01-25",40.4986,40.5125,39.8968,39.9521,3639700.0],["2016-01-26",40.125,40.7961,40.0351,40.2634,3176500.0],["2016-01-27",40.2565,40.6785,39.9037,40.2565,3125500.0],["2016-01-28",39.5232,41.398,39.2603,41.1282,4542500.0],["2016-01-29",41.5087,42.2558,41.481,42.1797,4726900.0],["2016-02-01",42.2005,43.2797,42.076,42.747,5033500.0],["2016-02-02",42.6571,43.0998,42.5464,42.8923,4599000.0],["2016-02-03",43.1552,44.02,43.0168,43.7986,4944000.0],["2016-02-04",43.6879,43.8193,42.913,43.0929,4114600.0],["2016-02-05",43.0099,43.7778,42.581,43.4734,4123000.0],["2016-02-08",43.4385,44.0109,42.8452,43.62,4545200.0],["2016-02-09",43.5572,43.9271,43.2431,43.5362,3166400.0],["2016-02-10",43.3199,44.2413,42.9639,43.9062,4180300.0],["2016-02-11",43.6479,43.976,42.7754,42.7963,3288500.0],["2016-02-12",42.7963,43.1733,42.1681,42.3007,3847300.0],["2016-02-16",42.5241,42.9708,42.2309,42.6428,3925100.0],["2016-02-17",42.6637,42.7754,42.1122,42.6497,3400700.0],["2016-02-18",42.7824,43.8224,42.5241,43.5921,2926700.0],["2016-02-19",43.5781,43.5921,42.9918,43.2151,2445700.0],["2016-02-22",43.2849,43.8922,43.1733,43.8713,2213500.0],["2016-02-23",43.606,43.9341,43.3478,43.8085,1943800.0],["2016-02-24",43.8224,44.1854,43.5572,43.983,1800800.0],["2016-02-25",44.0947,44.6042,43.99,44.5973,1763100.0],["2016-02-26",44.1714,44.5135,42.8731,42.908,3320900.0],["2016-02-29",42.908,43.5502,42.8871,43.1035,3225100.0],["2016-03-01",43.3268,43.4664,42.7545,43.0895,2059600.0],["2016-03-02",42.9359,43.257,41.9866,43.2012,2801700.0],["2016-03-03",43.1244,43.1733,42.3426,43.1174,3879100.0],["2016-03-04",42.901,43.7736,42.5939,43.5781,3857900.0],["2016-03-07",43.5642,44.2552,43.3966,44.1435,2929100.0],["2016-03-08",44.1435,44.6182,43.9132,44.4018,2701400.0],["2016-03-09",44.4507,45.1138,44.3599,44.8834,2323700.0],["2016-03-10",44.8834,44.9812,44.311,44.7648,1951300.0],["2016-03-11",45.0649,45.1557,44.7369,44.8346,2094700.0],["2016-03-14",44.5972,44.9393,44.4786,44.8276,1540600.0],["2016-03-15",44.8555,45.1627,44.5833,44.9602,1599200.0],["2016-03-16",44.9044,45.5466,44.4856,45.4628,2908000.0],["2016-03-17",45.5117,45.8118,45.2674,45.6722,2374100.0],["2016-03-18",45.8188,45.8467,45.2185,45.2255,5079300.0],["2016-03-21",44.9463,45.393,44.688,45.2325,2291300.0],["2016-03-22",45.379,45.6094,45.0719,45.2115,2772300.0],["2016-03-23",45.1208,45.5884,44.9532,45.4279,3702600.0],["2016-03-24",45.386,45.6513,45.1766,45.414,3984900.0],["2016-03-28",45.6443,45.9026,45.2883,45.3721,3282600.0],["2016-03-29",45.4698,46.119,45.2464,46.091,3495900.0],["2016-03-30",46.112,46.3284,45.8607,46.0841,2277900.0],["2016-03-31",46.0771,46.4121,45.9095,46.3493,2924700.0],["2016-04-01",46.1399,46.8659,46.1329,46.7751,2097800.0],["2016-04-04",46.817,46.9008,46.2167,46.475,1795400.0],["2016-04-05",46.447,46.5029,45.6234,45.6513,2580800.0],["2016-04-06",45.6024,45.8537,45.3581,45.8118,2024000.0],["2016-04-07",45.7001,46.0561,45.6303,45.7211,1523500.0],["2016-04-08",45.9793,46.3144,45.8886,46.0771,2137800.0],["2016-04-11",46.105,46.3982,45.7909,45.8467,1679500.0],["2016-04-12",45.8956,46.3353,45.8048,46.2865,1773600.0],["2016-04-13",46.3493,46.3493,45.6583,45.9235,1943400.0],["2016-04-14",45.7979,46.0561,45.6932,45.7839,1122300.0],["2016-04-15",45.9165,46.1957,45.7769,46.105,1960800.0],["2016-04-18",46.105,46.2865,45.7141,46.2376,1757100.0],["2016-04-19",46.3284,46.3703,45.735,45.9584,2621200.0],["2016-04-20",45.9724,46.1469,44.3669,44.4646,4650600.0],["2016-04-21",44.3948,44.3948,43.2849,43.4595,4528300.0],["2016-04-22",43.627,43.969,43.5153,43.7945,3059900.0],["2016-04-25",43.7526,43.8643,43.5991,43.8434,2469500.0],["2016-04-26",43.9202,44.1505,43.7875,43.9062,1977300.0],["2016-04-27",43.976,44.9672,43.9062,44.6252,3967600.0],["2016-04-28",43.1733,44.2622,42.8731,44.0179,5010200.0],["2016-04-29",43.7875,44.4158,43.3408,44.325,2992800.0],["2016-05-02",44.3948,44.9672,44.2622,44.9253,5028000.0],["2016-05-03",44.8974,45.1626,44.7229,45.023,4468600.0],["2016-05-04",44.9393,45.8677,44.7927,45.6443,3535900.0],["2016-05-05",45.5047,46.0422,45.2185,45.4768,2817300.0],["2016-05-06",45.4768,45.6105,44.8149,45.4556,3189400.0],["2016-05-09",45.4979,46.033,45.2867,45.9696,3933000.0],["2016-05-10",46.1457,46.1597,45.7091,45.8007,2757700.0],["2016-05-11",45.8007,46.0048,45.4345,45.9133,2100800.0],["2016-05-12",45.8499,46.3639,45.6105,46.2301,2146000.0],["2016-05-13",46.1668,46.3287,45.7091,46.1949,2781400.0],["2016-05-16",46.0682,46.4484,45.7795,46.4202,2341600.0],["2016-05-17",46.378,46.3921,45.1881,45.4204,3411800.0],["2016-05-18",45.0825,45.4275,44.3362,44.5685,4397800.0],["2016-05-19",44.484,44.9698,44.0827,44.9557,2869700.0],["2016-05-20",45.0965,45.1317,44.6037,44.9205,2226200.0],["2016-05-23",44.9205,44.9698,44.2939,44.3221,2521100.0],["2016-05-24",44.5333,44.9205,44.3854,44.8008,2288300.0],["2016-05-25",44.5615,44.9065,44.3573,44.66,2407900.0],["2016-05-26",44.5896,45.3289,44.5826,45.2937,3277300.0],["2016-05-27",45.2444,45.4627,44.9628,45.2796,2135600.0],["2016-05-31",45.2163,45.6528,45.0825,45.5753,3362400.0],["2016-06-01",45.5753,45.7936,45.4275,45.688,1938600.0],["2016-06-02",45.5472,45.6528,45.0895,45.5401,1948900.0],["2016-06-03",45.9063,46.6244,45.9063,46.3357,2307500.0],["2016-06-06",46.4202,46.5118,46.0823,46.2583,1960500.0],["2016-06-07",46.4343,46.6244,46.2372,46.3569,2182100.0],["2016-06-08",46.2935,46.6103,46.2442,46.6103,1555700.0],["2016-06-09",46.6174,47.1807,46.547,47.1455,1803100.0],["2016-06-10",47.0891,47.413,46.8568,47.068,1768800.0],["2016-06-13",47.1173,47.3144,46.8075,46.8568,2802400.0],["2016-06-14",46.8568,47.0539,46.5329,47.0539,2090400.0],["2016-06-15",47.1102,47.1736,46.4343,46.6385,2131200.0],["2016-06-16",46.73,47.2018,46.6455,47.0891,2217600.0],["2016-06-17",47.1947,47.3708,46.8004,47.3215,2620800.0],["2016-06-20",47.2511,47.3707,46.7089,47.0257,2036700.0],["2016-06-21",47.1243,47.2792,46.7511,47.0117,1383300.0],["2016-06-22",47.1032,47.1454,46.7652,46.8216,1458200.0],["2016-06-23",46.899,46.9131,46.5399,46.8849,1831000.0],["2016-06-24",46.4132,47.8354,46.3569,47.3567,4034600.0],["2016-06-27",47.2933,48.2438,47.2018,48.1241,3506700.0],["2016-06-28",48.0678,48.3354,47.5257,48.3283,2394300.0],["2016-06-29",48.5114,48.6381,48.103,48.3846,2522400.0],["2016-06-30",48.455,49.3563,48.2861,49.3492,2858400.0],["2016-07-01",49.6097,49.6309,48.8986,49.3844,2113600.0],["2016-07-05",49.4901,49.9336,49.3915,49.8562,1935200.0],["2016-07-06",49.8562,50.2153,49.5886,50.18,2990400.0],["2016-07-07",49.9618,49.9759,49.3703,49.483,2989800.0],["2016-07-08",49.2999,49.8562,48.8986,49.7858,2690500.0],["2016-07-11",49.5886,49.821,49.0606,49.7787,2064800.0],["2016-07-12",49.4619,49.5816,48.9408,48.9901,2865500.0],["2016-07-13",49.2295,49.3844,49.0254,49.2929,2007100.0],["2016-07-14",48.9057,49.2154,48.6874,48.8493,2473300.0],["2016-07-15",48.8916,49.1028,48.7015,49.0324,2263600.0],["2016-07-18",49.0957,49.3633,49.0605,49.2506,1581300.0],["2016-07-19",49.2859,49.3563,48.8071,49.1239,1821600.0],["2016-07-20",49.145,49.1943,48.7296,48.8282,1458500.0],["2016-07-21",48.7085,48.8986,48.3705,48.8845,3186400.0],["2016-07-22",48.9127,49.4619,48.6944,49.3281,2452800.0],["2016-07-25",49.3422,49.3985,48.8986,49.1239,1966600.0],["2016-07-26",49.4548,49.476,48.8141,49.1028,2375100.0],["2016-07-27",48.962,49.0253,48.0537,48.4832,3190500.0],["2016-07-28",48.5607,48.7367,48.2861,48.5255,2641200.0],["2016-07-29",48.4691,48.9761,48.455,48.793,2490200.0],["2016-08-01",48.4902,48.9197,48.4902,48.8,1669500.0],["2016-08-02",48.5466,48.7648,48.2861,48.5888,1893900.0],["2016-08-03",48.4691,48.6029,47.9622,48.1945,1959400.0],["2016-08-04",48.279,48.6099,48.1523,48.3283,1797600.0],["2016-08-05",48.2157,48.272,47.6172,47.7721,3774800.0],["2016-08-08",47.8786,48.1625,47.5733,47.6727,1876500.0],["2016-08-09",47.7011,47.9922,47.5591,47.8431,1747200.0],["2016-08-10",47.8999,48.1058,47.7224,47.9638,1289100.0],["2016-08-11",47.9922,48.0845,47.7153,48.0774,2133600.0],["2016-08-12",48.2335,48.4039,47.9283,47.9567,1372600.0],["2016-08-15",48.0703,48.1341,47.2041,47.2254,1943800.0],["2016-08-16",47.1118,47.1686,46.6291,46.6291,2380900.0],["2016-08-17",46.6788,47.2964,46.2031,47.2112,3340000.0],["2016-08-18",47.1189,47.8644,47.0479,47.8502,3464100.0],["2016-08-19",47.6443,47.8218,46.9556,47.1189,2056700.0],["2016-08-22",47.2538,47.4952,47.0834,47.2254,1595000.0],["2016-08-23",47.3106,47.5591,47.055,47.055,1858100.0],["2016-08-24",46.9414,47.1899,46.6859,47.0976,1584100.0],["2016-08-25",47.1473,47.3106,47.0124,47.1189,1594200.0],["2016-08-26",47.1544,47.5023,45.8836,45.9262,3314600.0],["2016-08-29",46.054,46.409,46.0185,46.2741,2269300.0],["2016-08-30",46.2954,46.5013,45.621,45.6636,3295000.0],["2016-08-31",45.8268,45.8694,45.4861,45.841,3163300.0],["2016-09-01",45.7275,45.9333,45.5926,45.7275,2030800.0],["2016-09-02",45.841,46.409,45.7771,46.3167,2209500.0],["2016-09-06",46.5084,46.977,46.4303,46.8847,2431000.0],["2016-09-07",46.835,47.0266,46.6078,46.8918,1992800.0],["2016-09-08",46.7782,47.1047,46.693,46.9272,1834100.0],["2016-09-09",46.5084,46.5723,45.1666,45.2305,3341300.0],["2016-09-12",45.2092,46.0682,45.2092,45.9404,2815100.0],["2016-09-13",45.8055,46.0753,45.124,45.3015,3845800.0],["2016-09-14",45.9759,45.9759,45.2234,45.4506,2820600.0],["2016-09-15",45.3938,45.77,45.2305,45.6493,2450900.0],["2016-09-16",45.55,46.0611,45.3512,46.0114,3751500.0],["2016-09-19",46.1463,46.4942,46.0114,46.4445,2185900.0],["2016-09-20",46.3096,46.6362,46.1534,46.1534,2232900.0],["2016-09-21",46.1108,47.0479,46.0824,46.9912,3380800.0],["2016-09-22",47.2183,47.4171,46.9982,47.2822,2582500.0],["2016-09-23",47.197,47.4739,46.9202,47.3248,2031100.0],["2016-09-26",47.3248,47.3816,46.9627,47.1118,1745800.0],["2016-09-27",47.3248,47.5378,46.409,46.5013,2229800.0],["2016-09-28",46.6078,46.7001,45.9901,46.4019,2515900.0],["2016-09-29",46.4445,46.4445,45.5074,45.7913,3632100.0],["2016-09-30",46.0043,46.196,45.2589,45.5855,4152600.0],["2016-10-03",45.4648,45.479,44.7619,45.0885,2813400.0],["2016-10-04",45.0601,45.0601,43.8887,44.1443,3586500.0],["2016-10-05",44.1514,44.7477,44.0023,44.1443,3825400.0],["2016-10-06",44.0662,44.3785,43.8177,44.194,3195800.0],["2016-10-07",44.5134,44.8329,43.839,43.8674,3345100.0],["2016-10-10",43.9952,44.2366,43.8248,44.1656,1633700.0],["2016-10-11",44.0023,44.2153,43.5053,43.5479,2157700.0],["2016-10-12",43.6118,44.1514,43.6118,44.0165,2648400.0],["2016-10-13",43.9171,44.7335,43.8745,44.3928,3457000.0],["2016-10-14",44.194,44.6128,43.9952,44.2295,2490100.0],["2016-10-17",44.3714,44.8258,44.3217,44.7051,2767900.0],["2016-10-18",44.9181,45.0672,44.3431,44.9891,2833900.0],["2016-10-19",44.9962,45.0388,44.627,44.8613,2351300.0],["2016-10-20",44.8826,45.0175,44.5631,44.6625,1682700.0],["2016-10-21",44.4354,44.5844,44.1585,44.3573,1782700.0],["2016-10-24",44.556,44.8187,44.3573,44.7477,1677400.0],["2016-10-25",44.5986,45.2305,44.5631,45.053,2535100.0],["2016-10-26",44.9749,45.3441,44.6838,45.1027,2250800.0],["2016-10-27",44.9465,45.0601,44.556,44.8613,2305000.0],["2016-10-28",44.8897,45.3299,44.84,45.0175,2351900.0],["2016-10-31",45.1453,46.3238,45.1311,46.0327,4076400.0],["2016-11-01",45.8268,46.0753,44.8045,44.9962,4536100.0],["2016-11-02",44.5419,44.6483,43.9597,44.4496,3156200.0],["2016-11-03",44.3502,44.9891,44.1443,44.6696,2401800.0],["2016-11-04",44.9039,45.2518,44.2721,44.3005,2966900.0],["2016-11-07",44.4637,44.9252,43.7467,44.8968,3102500.0],["2016-11-08",45.0688,45.6349,45.0545,45.3125,2970800.0],["2016-11-09",44.4382,44.4382,43.7287,43.8935,3160900.0],["2016-11-10",43.7144,43.7144,41.973,42.8114,5057600.0],["2016-11-11",42.8258,43.6284,42.6753,42.9906,3539800.0],["2016-11-14",42.7039,42.7684,41.6792,42.0805,7074600.0],["2016-11-15",42.2596,42.8114,42.2453,42.6108,3537900.0],["2016-11-16",42.6108,42.7684,41.9443,42.2739,2755400.0],["2016-11-17",42.1378,42.5104,42.1378,42.1808,2307200.0],["2016-11-18",42.1665,42.4459,41.7866,41.8798,2775700.0],["2016-11-21",42.0088,42.5534,42.0016,42.5104,2462300.0],["2016-11-22",42.5104,42.5606,42.1951,42.4029,4091400.0],["2016-11-23",42.0231,42.4603,41.9945,42.1521,2438500.0],["2016-11-25",42.3313,42.9619,42.3169,42.7971,984800.0],["2016-11-28",42.9977,43.8147,42.9619,43.6427,2705300.0],["2016-11-29",43.4922,44.0369,43.4206,43.9079,2769700.0],["2016-11-30",43.3561,43.3561,42.317,42.317,3515300.0],["2016-12-01",42.1521,42.2023,41.4857,41.6791,3539300.0],["2016-12-02",42.016,42.4029,41.801,42.0661,2129800.0],["2016-12-05",41.8726,42.4388,41.4928,42.4244,3400600.0],["2016-12-06",42.5606,42.7398,42.2883,42.6179,3343400.0],["2016-12-07",42.8043,43.2414,42.6108,43.1769,2444700.0],["2016-12-08",42.8616,43.2557,42.5319,43.1267,2876800.0],["2016-12-09",43.2127,43.7072,43.1769,43.7072,2329400.0],["2016-12-12",43.7,44.4955,43.6284,44.3952,2603000.0],["2016-12-13",44.4382,44.99,44.3952,44.9398,2909000.0],["2016-12-14",45.162,45.4415,44.1229,44.216,3726100.0],["2016-12-15",43.9437,44.5313,43.7359,44.5098,2290700.0],["2016-12-16",44.6173,45.033,44.431,45.0115,3966200.0],["2016-12-19",45.2265,45.291,44.775,45.1046,2011500.0],["2016-12-20",45.119,45.4056,44.9541,45.2981,2549000.0],["2016-12-21",45.1835,45.4343,44.9971,45.0043,1506000.0],["2016-12-22",45.0043,45.42,44.9326,45.3196,2143100.0],["2016-12-23",45.5274,45.5274,45.0401,45.2695,1121600.0],["2016-12-27",45.1261,45.3411,45.0043,45.2408,1246500.0],["2016-12-28",45.2121,45.2336,44.646,44.7105,1501800.0],["2016-12-29",44.9183,45.42,44.7893,45.3483,1508100.0],["2016-12-30",45.377,45.4486,44.947,45.119,1677000.0],["2017-01-03",45.1548,45.1691,44.6818,44.9756,1943800.0],["2017-01-04",45.0831,45.4415,44.9111,45.0401,2127200.0],["2017-01-05",45.1691,45.4558,44.7105,45.2838,3884800.0],["2017-01-06",45.076,45.3698,44.947,45.248,1769900.0],["2017-01-09",45.119,45.3841,44.5743,44.6532,2381300.0],["2017-01-10",44.8466,44.9326,44.302,44.517,2046000.0],["2017-01-11",44.5815,45.2838,44.517,45.2766,2918400.0],["2017-01-12",45.119,45.4343,45.0043,45.3555,2139900.0],["2017-01-13",45.2193,45.3626,44.9685,45.3125,2506500.0],["2017-01-17",45.4701,45.8858,45.3626,45.7281,1705800.0],["2017-01-18",45.5274,45.8069,45.4271,45.4773,1883900.0],["2017-01-19",45.2838,45.4415,44.818,44.9327,2628100.0],["2017-01-20",45.076,45.2551,44.7821,45.0831,2015000.0],["2017-01-23",45.0831,45.248,44.8897,44.9398,1317800.0],["2017-01-24",44.8896,45.076,44.7965,44.99,2061100.0],["2017-01-25",44.8896,45.0258,44.7248,44.8108,2316900.0],["2017-01-26",44.7893,45.0186,44.5313,44.8896,2525600.0],["2017-01-27",44.99,45.1763,44.775,45.1261,2537400.0],["2017-01-30",45.2265,45.4343,44.99,45.2981,2265000.0],["2017-01-31",45.2551,45.9431,45.1118,45.9073,2712300.0],["2017-02-01",45.5633,45.7281,45.162,45.2121,2779500.0],["2017-02-02",45.2265,45.7281,45.1261,45.7066,1802600.0],["2017-02-03",45.7066,46.1079,45.6063,45.8858,2288300.0],["2017-02-06",46.0434,46.1581,45.6636,45.7353,1741400.0],["2017-02-07",45.7353,45.8714,45.5489,45.8141,1552800.0],["2017-02-08",45.7996,46.3059,45.7996,46.1468,1817000.0],["2017-02-09",46.1468,46.3059,45.8286,45.872,2517000.0],["2017-02-10",45.8213,46.3493,45.7924,46.2553,2429800.0],["2017-02-13",46.2698,46.3638,45.9009,46.1396,2188300.0],["2017-02-14",46.0311,46.1034,45.5392,45.7635,2218600.0],["2017-02-15",45.5175,45.8069,45.344,45.7779,2068300.0],["2017-02-16",45.8503,46.089,45.7924,46.0745,1890300.0],["2017-02-17",46.1468,46.3855,45.9515,46.371,1955900.0],["2017-02-21",46.277,46.9208,46.1106,46.8412,2067300.0],["2017-02-22",46.7761,47.3113,46.6676,47.239,2455900.0],["2017-02-23",47.4126,47.8032,47.239,47.7453,2286600.0],["2017-02-24",47.8755,48.6205,47.8466,48.5699,4094100.0],["2017-02-27",48.5048,48.5482,48.107,48.2444,3101200.0],["2017-02-28",48.2444,48.5699,48.0853,48.4397,3912000.0],["2017-03-01",47.8827,48.2733,47.6585,47.8249,3147100.0],["2017-03-02",47.6658,48.4325,47.6368,48.0997,2442900.0],["2017-03-03",48.1504,48.1865,47.7092,48.1142,2127400.0],["2017-03-06",48.0057,48.1721,47.7815,47.9912,1832300.0],["2017-03-07",47.9189,48.1142,47.8321,47.9117,2770000.0],["2017-03-08",47.5717,47.6658,47.0292,47.1233,3126100.0],["2017-03-09",47.1016,47.4849,46.8774,46.8991,2532300.0],["2017-03-10",47.2318,47.4415,46.9714,47.3041,2358600.0],["2017-03-13",47.3113,47.6296,47.2535,47.6007,1922000.0],["2017-03-14",47.579,47.6875,47.3909,47.5862,1641900.0],["2017-03-15",47.6368,48.4614,47.6079,48.2299,1776000.0],["2017-03-16",48.078,48.0997,47.6368,47.7453,1615300.0],["2017-03-17",47.8538,48.3601,47.796,48.078,3823600.0],["2017-03-20",48.1865,48.3601,47.7309,47.8321,1861500.0],["2017-03-21",47.8104,48.6205,47.8032,48.4469,3159300.0],["2017-03-22",48.7073,49.04,48.5482,48.7797,2609300.0],["2017-03-23",48.7145,49.2064,48.6278,48.7869,2554400.0],["2017-03-24",48.7435,49.1992,48.6567,49.0328,1969500.0],["2017-03-27",49.1413,49.3655,48.7073,48.9605,2565000.0],["2017-03-28",48.8086,49.1124,48.7652,49.069,2645000.0],["2017-03-29",48.8881,48.9822,48.6639,48.7435,2272400.0],["2017-03-30",48.5771,48.7435,48.3529,48.5771,2080900.0],["2017-03-31",48.5193,48.8303,48.512,48.5554,2259700.0],["2017-04-03",48.4759,48.5916,48.0997,48.5699,1939900.0],["2017-04-04",48.5771,48.8375,48.4325,48.6712,1767600.0],["2017-04-05",48.6639,49.1124,48.5337,49.0617,2162700.0],["2017-04-06",48.9098,49.0183,48.7218,48.9098,2073500.0],["2017-04-07",49.04,49.1775,48.6784,48.6928,2934600.0],["2017-04-10",48.8013,48.9171,48.4831,48.823,1556700.0],["2017-04-11",48.7435,48.852,48.4542,48.7435,2046600.0],["2017-04-12",48.5699,49.0762,48.4759,49.0328,2286700.0],["2017-04-13",49.04,49.1124,48.6712,48.852,1899000.0],["2017-04-17",48.946,49.0979,48.8664,48.9966,1452600.0],["2017-04-18",49.0183,49.2715,48.9315,49.1702,2427400.0],["2017-04-19",49.1775,49.2787,48.8303,48.9966,2802200.0],["2017-04-20",48.9966,48.9966,48.4397,48.7797,2518300.0],["2017-04-21",48.6639,49.2064,48.6639,49.0834,2721100.0],["2017-04-24",49.0545,49.2498,48.7218,49.163,2714500.0],["2017-04-25",48.9966,49.2064,48.8592,49.0834,1824500.0],["2017-04-26",49.0328,49.2715,48.9098,48.9605,2821600.0],["2017-04-27",48.7796,49.5174,48.6133,49.257,2225400.0],["2017-04-28",49.257,49.3583,48.9966,49.0617,2671300.0],["2017-05-01",49.2064,49.2064,48.7073,48.8013,1694400.0],["2017-05-02",48.946,49.3004,48.8592,49.1919,3172000.0],["2017-05-03",49.1847,49.3655,49.0183,49.1124,1879000.0],["2017-05-04",48.9749,49.2715,48.946,49.1992,2285000.0],["2017-05-05",49.3438,49.6621,49.1051,49.4812,2674800.0],["2017-05-08",49.6053,49.7439,49.2624,49.4156,2650900.0],["2017-05-09",49.3426,49.4448,49.0581,49.1092,2340700.0],["2017-05-10",49.1383,49.3353,48.9778,49.1821,2236300.0],["2017-05-11",49.0508,49.2916,48.8319,49.2843,1491200.0],["2017-05-12",49.3134,49.8315,49.2843,49.6563,2241700.0],["2017-05-15",49.671,50.1379,49.5177,50.0212,2427700.0],["2017-05-16",49.9263,50.0722,49.5031,49.5104,1556700.0],["2017-05-17",49.5104,49.9774,49.5104,49.722,2243900.0],["2017-05-18",49.8679,50.2619,49.474,49.8388,2139900.0],["2017-05-19",49.8315,50.1525,49.525,50.1379,2377600.0],["2017-05-22",50.1087,50.7653,50.0503,50.6486,2881500.0],["2017-05-23",50.6559,51.1228,50.6121,50.7726,2251900.0],["2017-05-24",50.8821,51.2469,50.8237,51.2177,1997700.0],["2017-05-25",51.1958,51.7503,51.1301,51.6554,2214200.0],["2017-05-26",51.6555,51.8087,51.5898,51.7065,3464800.0],["2017-05-30",51.6336,51.9911,51.5825,51.9546,2027900.0],["2017-05-31",51.9911,52.4653,51.9765,52.3704,2857100.0],["2017-06-01",52.2756,52.6915,52.0932,52.6842,2715100.0],["2017-06-02",52.903,53.0563,52.7352,53.0198,2583700.0],["2017-06-05",52.9979,53.0344,52.7644,52.8228,2723200.0],["2017-06-06",52.9833,53.0198,52.5747,52.6258,2485900.0],["2017-06-07",52.7206,53.049,52.582,52.9833,2565300.0],["2017-06-08",52.9833,53.0052,52.1735,52.4945,2679900.0],["2017-06-09",52.3194,52.5601,52.0713,52.4288,2271600.0],["2017-06-12",52.4288,52.6988,52.1005,52.1005,3169400.0],["2017-06-13",52.0421,52.2975,51.8378,52.2756,1800200.0],["2017-06-14",52.6988,52.8228,52.3048,52.5018,1792200.0],["2017-06-15",52.4799,52.6477,52.1735,52.6331,2311500.0],["2017-06-16",52.7644,52.9614,52.5091,52.8374,3326400.0],["2017-06-19",52.8374,52.8739,52.3413,52.5747,2076300.0],["2017-06-20",52.6039,52.9468,52.5456,52.9395,2486600.0],["2017-06-21",52.9687,53.2387,52.6769,52.8228,6134900.0],["2017-06-22",52.6769,52.8593,52.3559,52.3778,2172100.0],["2017-06-23",52.3486,52.5966,52.1151,52.2027,2431800.0],["2017-06-26",52.013,52.6769,51.94,52.4361,2026000.0],["2017-06-27",52.1662,52.2464,51.5314,51.5971,3003600.0],["2017-06-28",51.7357,51.8598,51.1593,51.1812,2553900.0],["2017-06-29",50.9404,50.9404,50.4808,50.7799,3112100.0],["2017-06-30",50.9039,51.152,50.6851,50.6851,2130200.0],["2017-07-03",50.8456,50.8456,50.2911,50.3422,1592000.0],["2017-07-05",50.3787,50.4151,50.0649,50.2108,2735700.0],["2017-07-06",50.116,50.4516,49.9555,50.3568,2147800.0],["2017-07-07",50.3495,50.6413,50.2181,50.4516,1747500.0],["2017-07-10",50.634,50.6851,50.2619,50.2619,1567600.0],["2017-07-11",50.3422,50.3787,50.1014,50.2254,1813100.0],["2017-07-12",50.634,50.7289,50.3203,50.3349,2287800.0],["2017-07-13",50.2692,50.4151,49.8169,49.8169,3489100.0],["2017-07-14",50.1525,50.2619,49.6928,49.7366,4900500.0],["2017-07-17",49.7877,50.1014,49.7001,50.0138,2885100.0],["2017-07-18",50.0722,50.2109,49.8606,49.8752,2721400.0],["2017-07-19",49.9409,50.1744,49.9263,50.0868,2981300.0],["2017-07-20",50.1744,50.2181,49.9117,50.1233,3771000.0],["2017-07-21",50.1525,51.0645,50.1087,51.0572,2922300.0],["2017-07-24",51.0718,51.0718,50.2692,50.4808,4129500.0],["2017-07-25",50.5027,50.5684,50.1306,50.2254,1614100.0],["2017-07-26",50.116,50.7143,50.043,50.6705,1962900.0],["2017-07-27",50.6121,51.6555,50.6048,51.5606,4203300.0],["2017-07-28",51.5241,51.6627,51.0937,51.3855,2570900.0],["2017-07-31",51.4001,51.5825,51.0937,51.4657,2268900.0],["2017-08-01",51.5022,51.6773,51.3417,51.5241,1629000.0],["2017-08-02",51.3417,51.8233,51.1301,51.7503,1405000.0],["2017-08-03",51.619,51.9473,51.5168,51.9473,1794100.0],["2017-08-04",51.7868,51.8379,51.3052,51.7138,1879500.0],["2017-08-07",51.7138,52.0859,51.5387,52.0859,2007000.0],["2017-08-08",52.0859,52.52,51.9094,52.4905,2398000.0],["2017-08-09",52.6818,52.6818,52.1301,52.2036,2492200.0],["2017-08-10",52.1227,52.542,51.902,52.4979,2053500.0],["2017-08-11",52.4832,52.4832,51.7696,51.9094,2007600.0],["2017-08-14",51.9314,52.3434,51.8358,52.2698,1865200.0],["2017-08-15",52.0638,52.6303,52.0197,52.6156,1289300.0],["2017-08-16",52.6156,52.9982,52.5126,52.9834,1692400.0],["2017-08-17",52.9614,53.16,52.8069,52.9687,3318500.0],["2017-08-18",52.9172,53.4322,52.7554,53.0864,2871400.0],["2017-08-21",53.1379,53.5425,53.0643,53.4616,1808200.0],["2017-08-22",53.4396,53.6088,53.2777,53.5646,1959100.0],["2017-08-23",53.5278,53.9987,53.5205,53.9325,2379900.0],["2017-08-24",53.9104,54.19,53.7706,53.9913,2123000.0],["2017-08-25",54.2267,54.2709,54.006,54.1237,2067800.0],["2017-08-28",54.2562,54.521,54.1385,54.5137,1768100.0],["2017-08-29",54.5578,54.6534,54.3077,54.3959,1748900.0],["2017-08-30",54.4106,54.4621,54.2267,54.2562,1356800.0],["2017-08-31",54.3444,54.4033,54.1605,54.1679,2787400.0],["2017-09-01",54.3224,54.4033,53.9031,54.1017,1745400.0],["2017-09-05",54.19,54.5136,53.9545,54.5063,2824700.0],["2017-09-06",54.6166,54.6166,53.881,53.9251,2491900.0],["2017-09-07",54.0502,54.418,53.9693,54.315,2286000.0],["2017-09-08",54.2414,54.7123,54.1384,54.5799,1507000.0],["2017-09-11",54.5725,54.8741,54.4916,54.8447,2108600.0],["2017-09-12",54.8006,54.8006,53.4469,53.7853,2166500.0],["2017-09-13",53.8074,53.9545,53.2409,53.4028,3147600.0],["2017-09-14",53.2924,53.6897,53.1821,53.6308,2234400.0],["2017-09-15",53.7559,53.8368,53.3071,53.7265,2730900.0],["2017-09-18",53.7044,53.7853,52.6818,53.1674,2230700.0],["2017-09-19",53.2115,53.2483,52.8216,52.954,2268900.0],["2017-09-20",53.0791,53.1306,52.439,52.7333,2446900.0],["2017-09-21",52.7333,52.9099,52.5053,52.5641,1942600.0],["2017-09-22",52.1595,52.5494,51.8211,51.9167,3052200.0],["2017-09-25",51.9608,52.3802,51.8652,52.2625,3057100.0],["2017-09-26",52.2698,52.3875,51.9903,52.3728,2038900.0],["2017-09-27",52.0344,52.0933,51.4459,51.7254,2339600.0],["2017-09-28",51.6445,52.0786,51.4679,51.8652,1820100.0],["2017-09-29",51.6813,51.8873,51.5194,51.6739,1624900.0],["2017-10-02",51.8358,51.9976,51.6151,51.8137,1446600.0],["2017-10-03",51.7549,51.7549,51.1663,51.7107,2406000.0],["2017-10-04",51.7475,52.623,51.5783,52.6156,3066100.0],["2017-10-05",52.5862,52.6965,52.3066,52.5935,2305100.0],["2017-10-06",52.3875,52.6229,52.1889,52.6229,1813600.0],["2017-10-09",52.6377,52.8952,52.5862,52.7774,1603300.0],["2017-10-10",52.748,53.2556,52.5641,53.2556,2163600.0],["2017-10-11",53.2704,53.8442,53.2336,53.5278,1975100.0],["2017-10-12",53.5646,53.9987,53.5131,53.9545,1822000.0],["2017-10-13",54.109,54.3739,53.6529,53.8221,1943800.0],["2017-10-16",53.6824,53.8883,53.3734,53.7927,1464700.0],["2017-10-17",53.5867,53.9325,53.3513,53.8515,1721900.0],["2017-10-18",53.7706,53.8515,53.4175,53.7117,1100500.0],["2017-10-19",53.8074,54.3297,53.6676,54.315,1686200.0],["2017-10-20",54.2267,54.4327,54.1311,54.4254,1568300.0],["2017-10-23",54.418,54.521,54.19,54.3812,1787300.0],["2017-10-24",54.2929,54.4769,54.0281,54.418,2107900.0],["2017-10-25",54.315,54.315,53.3586,54.1311,3179500.0],["2017-10-26",54.3224,55.1022,54.1973,54.2635,2303900.0],["2017-10-27",54.1385,54.8153,54.006,54.4548,1839300.0],["2017-10-30",54.3371,54.6387,54.1237,54.5651,1541400.0],["2017-10-31",54.4548,54.8668,54.2709,54.7417,2314000.0],["2017-11-01",54.7491,54.8888,54.2267,54.4474,1614700.0],["2017-11-02",54.4769,55.1169,54.1973,54.2341,4226100.0],["2017-11-03",54.19,54.8962,54.19,54.4989,2312100.0],["2017-11-06",54.4916,54.5504,54.1164,54.2414,2339800.0],["2017-11-07",54.3665,55.3155,54.1164,55.3155,2239000.0],["2017-11-08",55.2493,55.7937,55.0948,55.5583,2491100.0],["2017-11-09",55.5286,56.0034,55.4248,55.9959,1728700.0],["2017-11-10",55.6177,55.7215,55.3655,55.4693,2133500.0],["2017-11-13",55.4619,56.5968,55.41,56.4707,2280700.0],["2017-11-14",56.3223,57.4424,56.2111,57.4053,2050500.0],["2017-11-15",57.5388,57.8059,56.7155,56.8119,2187200.0],["2017-11-16",56.7971,56.9602,56.6042,56.938,1750100.0],["2017-11-17",56.7377,57.0344,56.4484,56.6561,1720900.0],["2017-11-20",56.7451,56.8415,56.3891,56.7006,1614100.0],["2017-11-21",56.7377,57.1605,56.7155,56.9454,2080900.0],["2017-11-22",56.8786,57.0344,56.6339,56.8119,1065200.0],["2017-11-24",56.8119,57.1086,56.6784,56.7229,732600.0],["2017-11-27",56.9083,57.027,56.708,56.9232,1629200.0],["2017-11-28",57.0789,57.3163,56.9528,57.1309,3039500.0],["2017-11-29",57.027,57.5092,56.8045,57.2199,1568400.0],["2017-11-30",57.1383,57.6575,57.0418,57.5833,3201800.0],["2017-12-01",57.6946,57.8355,56.9528,57.294,2082100.0],["2017-12-04",57.5463,57.9097,57.2421,57.4053,2558300.0],["2017-12-05",57.4646,57.5537,56.2704,56.5745,2630400.0],["2017-12-06",56.7526,57.0864,56.5523,56.9158,3733400.0],["2017-12-07",56.8564,56.9232,56.3223,56.8267,2041300.0],["2017-12-08",56.6932,57.0715,56.5152,57.0641,1459600.0],["2017-12-11",56.9677,57.257,56.5894,57.1754,1670600.0],["2017-12-12",56.9677,57.2792,56.3817,56.3891,2105700.0],["2017-12-13",56.8564,57.1679,56.5745,56.7526,2301700.0],["2017-12-14",56.9083,56.9083,56.2036,56.5894,1942800.0],["2017-12-15",56.2704,57.0418,56.2333,56.7748,3894800.0],["2017-12-18",56.8712,57.0493,55.9589,56.0034,2489700.0],["2017-12-19",56.1591,56.1888,55.2542,55.269,1684400.0],["2017-12-20",55.2616,55.5286,55.1133,55.2616,3630900.0],["2017-12-21",54.9426,55.1281,54.6088,54.6979,4431100.0],["2017-12-22",54.8165,55.0687,54.6089,54.6311,1801500.0],["2017-12-26",54.7053,54.8017,54.1044,54.1415,1077800.0],["2017-12-27",54.3047,54.5124,54.1267,54.327,2156400.0],["2017-12-28",54.4679,54.6534,54.2009,54.6311,1615000.0],["2017-12-29",54.7943,54.8907,54.4605,54.5718,1415900.0],["2018-01-02",54.2825,54.4605,53.6297,53.7113,3016800.0],["2018-01-03",53.5629,54.0154,53.1179,53.2588,2235700.0],["2018-01-04",53.1698,53.3923,52.6061,52.6283,3392100.0],["2018-01-05",52.7544,52.8954,52.1536,52.5171,2967900.0],["2018-01-08",52.5393,53.0586,52.5171,52.977,5715500.0],["2018-01-09",52.888,52.9621,52.1165,52.3539,4323700.0],["2018-01-10",52.1536,52.1907,51.4786,51.5528,3978400.0],["2018-01-11",51.6195,51.7901,50.722,50.9816,2794200.0],["2018-01-12",50.7887,50.811,49.869,50.0396,6646900.0],["2018-01-16",50.2547,50.3882,49.7799,50.0692,3999900.0],["2018-01-17",50.5736,50.8481,50.2473,50.6256,2934700.0],["2018-01-18",50.8703,50.8778,50.1137,50.2918,2704800.0],["2018-01-19",50.5069,50.6033,50.1137,50.2621,3221600.0],["2018-01-22",50.7146,51.0187,50.4698,50.5365,4622500.0],["2018-01-23",50.6997,51.5231,50.5365,51.0113,3888500.0],["2018-01-24",51.0039,51.0929,50.7294,50.7962,3519600.0],["2018-01-25",50.7888,51.7753,50.6849,51.7011,3721100.0],["2018-01-26",51.6121,51.7234,50.6775,50.9965,4900600.0],["2018-01-29",50.8258,50.9,50.1953,50.3659,5796100.0],["2018-01-30",50.4179,50.9742,50.4179,50.6997,4216000.0],["2018-01-31",50.7813,51.0706,50.2992,51.0187,3754400.0],["2018-02-01",50.989,51.1671,50.1879,50.3214,2968600.0],["2018-02-02",50.2473,50.6107,50.0841,50.2547,2800200.0],["2018-02-05",50.3066,50.7517,49.1791,49.3126,4146500.0],["2018-02-06",48.5486,48.8601,47.4285,48.1481,7872400.0],["2018-02-07",48.1555,48.5412,47.7401,47.8069,5927700.0],["2018-02-08",47.6271,48.5558,47.4249,47.4698,4464700.0],["2018-02-09",47.5896,48.8254,47.4773,48.4734,4761500.0],["2018-02-12",48.4435,48.803,48.0915,48.5334,3538200.0],["2018-02-13",48.5408,49.2973,48.0765,49.1175,3859200.0],["2018-02-14",48.803,49.2823,48.3761,48.9078,5756000.0],["2018-02-15",49.0052,49.9414,48.9153,49.9414,3870400.0],["2018-02-16",49.8965,50.5705,49.8291,50.3758,3559500.0],["2018-02-20",50.1886,50.4882,49.4022,49.7092,2750100.0],["2018-02-21",49.8066,50.3384,49.1026,49.1175,3570400.0],["2018-02-22",49.2374,49.5894,49.0052,49.1924,2639100.0],["2018-02-23",49.2224,50.5556,49.17,50.4582,2401000.0],["2018-02-26",50.6979,50.7503,50.0388,50.1586,2088200.0],["2018-02-27",50.211,50.5556,49.3422,49.3947,3678000.0],["2018-02-28",49.6119,49.8515,49.1026,49.1175,2935300.0],["2018-03-01",49.17,49.9789,48.8629,49.1475,3568000.0],["2018-03-02",49.2374,49.6943,48.3836,48.818,4418700.0],["2018-03-05",48.7505,49.9714,48.5558,49.7991,2720200.0],["2018-03-06",49.6943,49.7242,48.818,49.0576,3507700.0],["2018-03-07",48.9453,49.0726,48.421,48.6232,3071000.0],["2018-03-08",48.7131,49.1176,48.6831,48.9078,2346300.0],["2018-03-09",48.9453,49.1924,48.7431,49.17,3379800.0],["2018-03-12",49.2374,49.4246,49.1176,49.3348,3190400.0],["2018-03-13",49.4396,49.6942,49.1101,49.4621,3006400.0],["2018-03-14",49.6044,50.1287,49.5145,49.874,3138900.0],["2018-03-15",49.874,50.6155,49.8066,50.1736,4182500.0],["2018-03-16",50.2485,50.8701,50.2335,50.7878,6399400.0],["2018-03-19",50.6979,51.0499,50.2635,50.5181,2595600.0],["2018-03-20",50.3384,50.8252,50.3159,50.5181,2496400.0],["2018-03-21",50.5181,50.8776,49.9714,50.1137,2805300.0],["2018-03-22",50.2036,51.1847,50.0762,50.4507,3137500.0],["2018-03-23",50.5031,50.9076,49.6194,49.7242,3111800.0],["2018-03-26",50.0463,50.5631,49.8515,50.4133,2917800.0],["2018-03-27",50.4133,51.664,50.2185,51.2521,3484400.0],["2018-03-28",51.4019,51.6191,50.9525,51.4244,3274700.0],["2018-03-29",51.4618,51.8588,51.3045,51.3719,2238900.0],["2018-04-02",51.5218,51.9037,50.7578,51.1398,2808500.0],["2018-04-03",51.1248,51.5218,50.8776,51.2671,2551500.0],["2018-04-04",51.2371,51.5367,50.8477,51.4319,2082700.0],["2018-04-05",51.3719,51.8213,50.6979,51.6341,2017900.0],["2018-04-06",51.6341,51.9936,51.2446,51.327,2307500.0],["2018-04-09",51.2297,51.7839,51.1398,51.4618,1940900.0],["2018-04-10",51.3944,51.4918,50.6679,50.8327,2183500.0],["2018-04-11",50.7803,51.0799,50.5631,50.7728,1803200.0],["2018-04-12",50.7803,50.8627,49.7766,49.9115,2565000.0],["2018-04-13",50.1212,50.623,49.9489,50.4357,1833700.0],["2018-04-16",50.5406,51.2296,50.4957,51.1323,1537300.0],["2018-04-17",51.1098,51.709,50.9675,51.5742,1710900.0],["2018-04-18",51.679,52.1808,51.4394,51.4768,2040600.0],["2018-04-19",51.4019,51.5817,51.005,51.3195,2464300.0],["2018-04-20",51.4468,51.5891,51.0424,51.2746,2634600.0],["2018-04-23",51.357,51.6116,51.0724,51.2596,1875700.0],["2018-04-24",51.312,51.9412,51.1922,51.5892,2022300.0],["2018-04-25",51.4618,51.9262,51.312,51.7464,3067800.0],["2018-04-26",51.7989,52.3681,51.5667,52.2557,2326200.0],["2018-04-27",52.0535,53.162,52.0535,52.8399,3010000.0],["2018-04-30",53.0347,53.0347,52.3906,52.413,3056200.0],["2018-05-01",52.4055,52.4205,51.9112,52.0086,3028000.0],["2018-05-02",51.9037,52.1584,51.5592,51.8213,2669300.0],["2018-05-03",51.7389,52.2183,51.3195,51.8588,2346400.0],["2018-05-04",51.8588,52.2782,51.8064,51.9711,2238500.0],["2018-05-07",51.9337,52.0161,51.4094,51.5143,1961200.0],["2018-05-08",51.342,51.4843,50.2485,50.3683,4789700.0],["2018-05-09",50.459,50.6405,49.9148,50.0962,3535000.0],["2018-05-10",50.2474,50.6783,50.1415,50.6631,1909800.0],["2018-05-11",50.7614,50.9126,50.5498,50.769,1541600.0],["2018-05-14",50.8899,50.9504,50.4515,50.7312,2843900.0],["2018-05-15",50.3835,50.7161,50.202,50.5044,4596100.0],["2018-05-16",50.5573,50.5573,49.8089,50.0055,3652800.0],["2018-05-17",50.0206,50.2171,49.1361,49.3024,3186800.0],["2018-05-18",49.4234,49.5519,48.7279,49.0832,3145600.0],["2018-05-21",49.1361,49.3176,48.8186,49.2042,2765000.0],["2018-05-22",49.2269,49.6351,49.1513,49.4688,2319500.0],["2018-05-23",49.5973,50.27,49.4536,50.2474,2820000.0],["2018-05-24",50.0433,50.5951,50.0433,50.5271,2442700.0],["2018-05-25",50.5271,50.9504,50.4515,50.8143,2039200.0],["2018-05-29",50.7614,51.3284,50.5724,51.1167,2758300.0],["2018-05-30",50.8068,51.5627,50.7236,51.404,2947300.0],["2018-05-31",51.3435,51.729,51.0184,51.3662,4301700.0],["2018-06-01",51.1696,51.2528,50.2171,50.4061,2789700.0],["2018-06-04",50.6405,50.7387,49.8543,49.9299,2205600.0],["2018-06-05",49.7333,49.9299,49.2193,49.3554,3221900.0],["2018-06-06",49.3554,49.4612,48.1307,48.2366,3976800.0],["2018-06-07",48.1912,48.9547,48.1912,48.4936,3025200.0],["2018-06-08",48.5012,48.6826,48.2517,48.4634,2090800.0],["2018-06-11",48.5994,48.607,47.4051,47.5714,4329700.0],["2018-06-12",47.4353,48.2441,47.4353,48.0551,4908300.0],["2018-06-13",48.1534,48.3575,47.6545,47.972,3539400.0],["2018-06-14",48.1988,48.9925,48.0249,48.8489,3694400.0],["2018-06-15",48.7431,49.2344,48.5238,49.1739,5315100.0],["2018-06-18",49.1513,49.5519,49.0908,49.4839,3214100.0],["2018-06-19",49.5519,50.5649,49.5519,50.5498,5873000.0],["2018-06-20",50.5422,50.6253,50.2323,50.5724,3062400.0],["2018-06-21",50.5422,51.1318,50.4515,51.0033,3129600.0],["2018-06-22",51.026,51.2679,50.8899,50.9126,3148800.0],["2018-06-25",51.0789,52.2204,51.0789,52.1826,3942100.0],["2018-06-26",52.1599,52.7118,52.0087,52.3867,3363000.0],["2018-06-27",52.3489,52.8856,52.039,52.8025,4191600.0],["2018-06-28",52.8554,53.1426,52.3186,52.4169,2174800.0],["2018-06-29",52.2355,52.5908,51.7819,52.3489,2941900.0],["2018-07-02",52.4774,52.9915,52.2506,52.9537,2211700.0],["2018-07-03",52.9007,53.634,52.6739,53.2938,2132100.0],["2018-07-05",53.1956,53.7927,52.8856,53.7701,4157000.0],["2018-07-06",53.702,54.2236,53.5206,54.0951,2315100.0],["2018-07-09",53.9893,54.012,51.7819,52.0616,4302600.0],["2018-07-10",51.8878,53.0822,51.5854,52.7495,3829500.0],["2018-07-11",52.9688,53.6113,52.9158,53.4828,2815400.0],["2018-07-12",53.5811,53.6491,52.9688,53.2031,4186400.0],["2018-07-13",53.3014,53.4904,52.8327,53.1804,2432200.0],["2018-07-16",53.3241,53.3543,52.8251,53.2333,2367000.0],["2018-07-17",53.4677,53.4828,53.1426,53.2485,2411700.0],["2018-07-18",53.2636,53.3997,52.8478,53.0973,2561000.0],["2018-07-19",53.2636,53.8003,53.2031,53.3996,2055100.0],["2018-07-20",53.3996,53.5886,52.6966,53.2258,2440900.0],["2018-07-23",53.1729,53.2636,52.3338,52.4925,2754800.0],["2018-07-24",52.2657,52.3413,51.5022,52.2053,4202000.0],["2018-07-25",51.9709,52.8025,51.782,52.4472,2581500.0],["2018-07-26",52.7495,53.7096,52.5152,53.702,4758200.0],["2018-07-27",53.7171,54.3446,53.513,53.7776,3276100.0],["2018-07-30",53.5735,53.5735,52.9914,53.2182,2004700.0],["2018-07-31",53.4979,53.8305,53.2031,53.7776,3219000.0],["2018-08-01",53.3921,53.3921,52.6361,53.1426,2172700.0],["2018-08-02",52.9688,53.4375,52.4018,53.2863,2404500.0],["2018-08-03",53.3316,54.0422,52.931,53.8079,1563900.0],["2018-08-06",53.8003,54.2009,53.7625,53.8759,1622200.0],["2018-08-07",53.8986,53.9364,53.1804,53.8532,1781600.0],["2018-08-08",53.6189,53.8079,53.377,53.6189,2040000.0],["2018-08-09",53.7638,54.1527,53.5807,54.1298,2057600.0],["2018-08-10",54.2824,54.7475,54.0002,54.0307,1796200.0],["2018-08-13",53.9849,54.1908,53.8019,54.0993,2018800.0],["2018-08-14",54.0536,54.3815,54.0383,54.1603,1174500.0],["2018-08-15",54.2518,55.1822,54.1985,54.7323,2352900.0],["2018-08-16",54.7323,55.228,54.534,55.167,1803100.0],["2018-08-17",55.167,55.6017,55.0144,55.289,2134300.0],["2018-08-20",55.3119,55.3958,54.8238,55.045,2279900.0],["2018-08-21",54.778,54.9306,54.1984,54.6408,3703300.0],["2018-08-22",54.7552,54.7704,53.7714,53.9468,2680400.0],["2018-08-23",53.9163,54.7475,53.8782,54.4196,2421600.0],["2018-08-24",54.3586,54.6103,53.9849,54.5645,1626000.0],["2018-08-27",54.5264,54.6942,54.0459,54.2671,2205900.0],["2018-08-28",54.2061,54.4349,54.0764,54.229,2020700.0],["2018-08-29",54.351,54.7247,54.29,54.6789,1702100.0],["2018-08-30",54.7399,55.1212,54.5416,54.7628,1765500.0],["2018-08-31",54.8467,55.1288,54.5797,54.7018,3109600.0],["2018-09-04",54.9306,55.3042,54.8085,55.106,2150300.0],["2018-09-05",55.1593,55.8991,55.0449,55.8533,2121700.0],["2018-09-06",56.044,56.166,55.7237,55.922,2113200.0],["2018-09-07",55.4568,55.8914,55.2051,55.4263,3034100.0],["2018-09-10",55.8304,56.1507,55.7008,55.9753,2481500.0],["2018-09-11",55.983,56.2346,55.6169,55.655,2095300.0],["2018-09-12",55.4644,55.8152,55.1517,55.2966,2167900.0],["2018-09-13",55.2814,55.655,55.0221,55.6474,2201900.0],["2018-09-14",55.4949,55.4949,54.8085,55.3652,1866000.0],["2018-09-17",55.4949,55.5711,55.1822,55.5178,1706500.0],["2018-09-18",55.3805,55.5559,54.9611,55.2356,2099800.0],["2018-09-19",55.3424,55.4186,53.9087,54.1298,1976100.0],["2018-09-20",53.9926,54.2366,53.474,54.2061,2111000.0],["2018-09-21",54.1908,54.6865,53.9239,54.4501,4336800.0],["2018-09-24",54.2671,54.4806,53.8477,53.8705,1838000.0],["2018-09-25",53.84,53.8476,52.9173,53.2376,2529800.0],["2018-09-26",53.3749,53.4359,52.5589,52.597,1975900.0],["2018-09-27",52.5741,53.3748,52.5665,53.1994,2318800.0],["2018-09-28",53.352,54.1069,53.2681,54.0536,2740200.0],["2018-10-01",53.9697,54.1527,53.6189,54.0688,1806600.0],["2018-10-02",54.2137,54.7933,54.2137,54.412,2966700.0],["2018-10-03",54.351,54.6942,53.0546,53.5502,2514800.0],["2018-10-04",53.413,53.9697,52.8563,53.8095,2174500.0],["2018-10-05",53.8095,54.9916,53.8095,54.8085,3535300.0],["2018-10-08",54.9687,55.8152,54.8162,55.5559,3168900.0],["2018-10-09",55.6169,56.0363,55.2737,55.7084,3228400.0],["2018-10-10",55.6245,56.349,55.3958,55.4415,3005400.0],["2018-10-11",55.5864,55.7237,54.0765,54.3129,4735800.0],["2018-10-12",54.2442,54.3891,53.6189,54.0688,2864300.0],["2018-10-15",54.0078,54.6026,53.9163,54.1603,2101800.0],["2018-10-16",54.1451,55.0449,53.8324,54.6789,2692600.0],["2018-10-17",54.5569,54.8924,54.2823,54.6941,2607900.0],["2018-10-18",54.717,54.9763,54.3357,54.6636,2053300.0],["2018-10-19",54.7094,55.9753,54.6179,55.8685,2638900.0],["2018-10-22",55.9067,56.0516,55.5635,55.7847,2471300.0],["2018-10-23",56.0363,56.5168,55.4034,56.0058,4869800.0],["2018-10-24",56.288,57.9962,56.0668,57.6226,5070900.0],["2018-10-25",57.1955,57.5768,55.6703,56.0821,5291300.0],["2018-10-26",56.7837,56.8752,54.9763,55.472,4161500.0],["2018-10-29",55.5178,56.7151,55.4873,56.4634,3024100.0],["2018-10-30",56.7151,57.104,56.0745,56.6541,3254800.0],["2018-10-31",56.4176,56.532,55.5788,55.9448,2713200.0],["2018-11-01",56.0135,56.0821,55.4263,55.6474,2902400.0],["2018-11-02",55.8686,56.0745,54.9611,55.4339,3054500.0],["2018-11-05",55.6093,56.3414,55.4644,56.0516,2188400.0],["2018-11-06",56.1278,56.8294,55.9906,56.7761,2662600.0],["2018-11-07",57.0277,57.3633,56.471,57.2946,2781600.0],["2018-11-08",57.3485,57.4639,56.8022,57.0715,3465900.0],["2018-11-09",57.1023,58.0872,57.0638,57.9564,2419500.0],["2018-11-12",57.7717,59.2183,57.6563,58.6335,2245500.0],["2018-11-13",58.7028,59.0106,58.141,58.8105,2860100.0],["2018-11-14",58.572,59.0721,58.4488,58.5797,3578400.0],["2018-11-15",58.2796,59.1106,57.7871,59.0875,3031100.0],["2018-11-16",59.6184,59.857,59.0105,59.2645,3309100.0],["2018-11-19",59.1875,59.7569,59.0644,59.5799,2681100.0],["2018-11-20",59.7416,60.3802,59.2799,59.8801,2694200.0],["2018-11-21",59.5492,59.7646,58.0564,58.2103,3341300.0],["2018-11-23",58.3257,58.5104,57.9872,58.3719,915200.0],["2018-11-26",58.218,58.6104,57.941,58.4488,1586800.0],["2018-11-27",58.5181,59.0029,58.0718,58.9259,1789800.0],["2018-11-28",58.949,59.0413,58.5566,58.6489,2142200.0],["2018-11-29",58.6489,58.7643,57.7255,58.7489,2298800.0],["2018-11-30",58.872,59.8647,58.6643,59.8185,2814600.0],["2018-12-03",59.403,60.2879,58.9259,60.2571,2504200.0],["2018-12-04",60.5264,61.0266,60.1571,60.3417,3457900.0],["2018-12-06",60.8188,60.9804,59.3414,60.6034,3118900.0],["2018-12-07",60.6187,61.3805,60.0109,61.0343,2495200.0],["2018-12-10",61.1035,61.2574,60.1032,61.065,2020800.0],["2018-12-11",61.065,61.6729,60.6649,61.3728,2037900.0],["2018-12-12",61.6652,61.9345,61.1266,61.1881,3317700.0],["2018-12-13",61.2189,62.073,61.2035,61.8345,1832400.0],["2018-12-14",61.9961,62.3654,61.1343,61.5652,2828100.0],["2018-12-17",61.7191,61.8884,59.226,59.503,3581300.0],["2018-12-18",59.757,60.3033,59.1645,59.4492,2818800.0],["2018-12-19",59.58,59.857,58.8413,59.1414,2473100.0],["2018-12-20",59.3107,60.3802,58.6489,59.7262,3489900.0],["2018-12-21",59.7108,60.9804,58.7951,58.8105,6388600.0],["2018-12-24",59.0029,59.4184,56.2559,56.5944,1762300.0],["2018-12-26",56.6714,57.2254,55.8096,57.2177,2461200.0],["2018-12-27",57.11,57.7409,56.202,57.7409,2161200.0],["2018-12-28",57.7409,58.2642,57.2946,57.5024,2027000.0],["2018-12-31",57.5409,57.7794,56.8714,57.5101,2203300.0],["2019-01-02",57.4101,57.4101,55.7634,56.125,2679600.0],["2019-01-03",56.125,56.6791,55.6326,55.9942,3063500.0],["2019-01-04",55.648,56.5098,55.6018,56.5098,2857500.0],["2019-01-07",56.125,56.3328,55.7403,56.1943,3218400.0],["2019-01-08",56.1097,56.9792,55.9327,56.8868,3605700.0],["2019-01-09",56.7406,57.133,56.2328,56.4559,3100400.0],["2019-01-10",56.5867,57.5563,56.3944,57.4947,2285100.0],["2019-01-11",57.5255,57.5255,56.8022,57.2793,2244000.0],["2019-01-14",56.9638,56.9638,56.1327,56.7791,2764600.0],["2019-01-15",56.7945,58.0641,56.7252,58.0025,2279500.0],["2019-01-16",57.7025,58.2949,57.3716,58.2642,2727800.0],["2019-01-17",58.2872,58.6412,58.1949,58.4796,1779100.0],["2019-01-18",58.772,58.8644,58.218,58.5489,2437900.0],["2019-01-22",58.6566,59.1952,58.1103,58.772,2275300.0],["2019-01-23",58.672,59.3184,58.6258,59.2568,2337800.0],["2019-01-24",59.3261,59.8416,58.8875,59.8262,2047300.0],["2019-01-25",59.5338,60.0955,58.9259,59.0952,2682000.0],["2019-01-28",59.0644,59.4107,58.7105,59.1337,2159200.0],["2019-01-29",59.3414,59.5646,58.8721,59.226,2439300.0],["2019-01-30",58.949,59.9185,58.949,59.3722,2449200.0],["2019-01-31",59.4568,61.2574,59.0798,60.8803,5718900.0],["2019-02-01",60.8804,61.0343,60.134,60.8727,2630700.0],["2019-02-04",60.5033,61.1881,60.134,61.1497,2757600.0],["2019-02-05",61.0727,61.1497,60.5803,60.7957,2658000.0],["2019-02-06",60.6495,61.1497,60.4264,60.9496,1587700.0],["2019-02-07",60.9496,61.6636,60.6858,61.6558,1871900.0],["2019-02-08",61.4152,62.1525,61.3066,62.0982,1970300.0],["2019-02-11",61.9274,62.4473,61.9274,62.1524,3914300.0],["2019-02-12",62.2378,62.7423,61.7024,62.3154,2470300.0],["2019-02-13",62.1447,62.2146,61.4075,61.7334,2779400.0],["2019-02-14",61.9197,62.0361,61.4696,61.5782,2122400.0],["2019-02-15",61.811,62.0516,61.3221,61.5161,2740400.0],["2019-02-19",61.6791,62.2533,61.4075,62.1447,2168300.0],["2019-02-20",61.9507,62.6646,61.7722,62.4861,2218100.0],["2019-02-21",62.2378,63.107,62.1059,62.9751,1997300.0],["2019-02-22",63.0682,63.4484,62.7267,63.4174,1828700.0],["2019-02-25",63.3165,63.4174,62.3775,62.6879,3216800.0],["2019-02-26",62.8276,62.8276,62.0128,62.4086,2083700.0],["2019-02-27",62.1602,62.6181,62.0438,62.5715,1567000.0],["2019-02-28",62.6258,63.1303,62.362,62.9751,2523400.0],["2019-03-01",62.944,63.2234,62.5638,63.1691,2945100.0],["2019-03-04",63.4407,63.4872,62.6103,63.1846,3054500.0],["2019-03-05",63.0992,63.1613,62.5948,62.8819,2258900.0],["2019-03-06",62.9673,63.2855,62.7422,63.0604,1892400.0],["2019-03-07",63.3243,63.7899,63.0682,63.2079,2115400.0],["2019-03-08",63.3941,63.6269,62.8043,63.5959,1721100.0],["2019-03-11",63.7201,64.1003,63.5959,64.1003,3831400.0],["2019-03-12",64.403,64.7366,64.077,64.4961,2371600.0],["2019-03-13",64.4107,64.7211,64.3797,64.5504,1781300.0],["2019-03-14",64.5271,64.9772,64.1546,64.3952,2915400.0],["2019-03-15",64.5659,65.3963,64.4185,65.0393,9901400.0],["2019-03-18",65.0315,65.0781,64.4495,64.7832,3371900.0],["2019-03-19",64.6746,64.7522,63.6968,64.0693,3855800.0],["2019-03-20",64.3564,64.8608,63.9606,64.3099,3322800.0],["2019-03-21",64.3254,65.4506,64.2089,65.2566,3243400.0],["2019-03-22",65.6369,66.5138,65.4506,66.0714,3595300.0],["2019-03-25",66.1646,66.4595,65.893,66.2111,2383800.0],["2019-03-26",66.2499,66.7388,66.1102,66.7233,2166400.0],["2019-03-27",66.7621,66.8164,65.8386,66.1413,3297400.0],["2019-03-28",66.1335,66.4362,65.0238,65.0238,4990000.0],["2019-03-29",64.8763,65.1091,64.628,64.9927,4625700.0],["2019-04-01",65.1092,65.1557,63.8675,64.271,4769700.0],["2019-04-02",64.5815,64.628,63.9141,64.4728,3306400.0],["2019-04-03",64.4418,64.6125,63.8132,64.3409,2771300.0],["2019-04-04",64.6125,64.6125,63.7511,64.1158,2401200.0],["2019-04-05",64.271,64.8686,64.0149,64.8531,2194600.0],["2019-04-08",64.7056,64.8841,64.1546,64.5271,3121000.0],["2019-04-09",64.4728,65.0083,64.3952,64.8531,1898500.0],["2019-04-10",65.1092,65.567,64.5427,64.6823,1795000.0],["2019-04-11",64.7211,65.179,64.6358,65.1402,2757100.0],["2019-04-12",64.822,65.3652,64.4418,65.3032,2458800.0],["2019-04-15",65.3032,65.6602,65.1557,65.3886,2425500.0],["2019-04-16",65.2256,65.5981,64.2478,64.4495,2187000.0],["2019-04-17",64.4883,64.8996,64.2012,64.5659,2094100.0],["2019-04-18",64.434,64.8531,64.2943,64.4185,2268200.0],["2019-04-22",64.3564,64.5116,64.0305,64.3564,2320100.0],["2019-04-23",64.4107,64.9462,64.1546,64.8531,2722700.0],["2019-04-24",64.9384,65.4584,64.7211,65.2023,2292200.0],["2019-04-25",64.8143,66.0947,64.7677,65.8309,2249400.0],["2019-04-26",66.3275,66.5603,65.6213,65.7377,1761200.0],["2019-04-29",65.5282,65.6989,65.016,65.2178,1474600.0],["2019-04-30",65.2333,66.4129,65.0859,66.3896,2545300.0],["2019-05-01",66.1258,66.4284,65.6912,65.924,2282600.0],["2019-05-02",65.8309,66.1335,65.2178,65.73,1789600.0],["2019-05-03",65.8541,66.3586,65.6756,66.2965,1323200.0],["2019-05-06",66.3819,66.4827,65.6524,65.8309,1993800.0],["2019-05-07",65.9395,65.9705,65.5127,65.6757,1808700.0],["2019-05-08",65.5127,65.567,64.822,64.9772,3040300.0],["2019-05-09",65.0398,65.3058,64.5861,64.8286,2452100.0],["2019-05-10",64.9225,66.3541,64.6721,66.2289,2584500.0],["2019-05-13",66.2289,67.6996,65.9473,67.5431,3566700.0],["2019-05-14",67.5119,67.6448,66.7843,66.933,2403100.0],["2019-05-15",67.0973,67.2615,66.4792,66.534,2169900.0],["2019-05-16",66.487,67.1676,66.3071,66.8078,1866600.0],["2019-05-17",66.4401,67.5666,66.4401,67.1598,2212300.0],["2019-05-20",67.4258,67.8795,67.1833,67.7465,2142000.0],["2019-05-21",67.5275,68.169,67.5275,67.7544,1768400.0],["2019-05-22",67.8795,68.3489,67.6449,68.2863,1916600.0],["2019-05-23",68.5132,69.0452,68.302,68.9826,2037100.0],["2019-05-24",68.9591,69.6319,68.7792,69.0686,1485000.0],["2019-05-28",69.1469,69.2407,67.7544,67.8013,2650300.0],["2019-05-29",68.1064,68.2237,66.7687,67.0346,2137400.0],["2019-05-30",67.0503,67.3632,66.5731,66.7296,2341200.0],["2019-05-31",66.9408,67.5744,66.7843,67.371,2250000.0],["2019-06-03",67.551,68.388,67.2224,68.3489,2216100.0],["2019-06-04",68.169,68.2629,66.6983,68.0986,1904600.0],["2019-06-05",68.3802,70.2421,68.2472,69.9135,2155500.0],["2019-06-06",70.0152,70.6019,69.8587,70.4063,1739600.0],["2019-06-07",70.8288,71.2434,70.023,70.0465,2274900.0],["2019-06-10",69.8587,69.8744,69.3268,69.6397,1956700.0],["2019-06-11",69.6006,69.7101,68.7479,69.0921,1988400.0],["2019-06-12",69.538,70.2029,69.5145,69.9291,1910900.0],["2019-06-13",70.0465,70.2968,69.5536,70.0856,1794800.0],["2019-06-14",70.2655,71.0947,70.1482,70.8601,1783800.0],["2019-06-17",70.9618,71.1339,69.937,70.4689,1835200.0],["2019-06-18",70.9305,71.0244,69.757,70.2342,2230100.0],["2019-06-19",70.0308,71.3373,70.0308,71.0791,2394000.0],["2019-06-20",71.392,71.7362,70.6097,71.0869,2206800.0],["2019-06-21",71.3842,71.705,70.6254,71.6189,3885800.0],["2019-06-24",71.6267,71.9631,70.9852,71.1104,2709600.0],["2019-06-25",71.1495,71.3373,70.5002,70.6958,2446200.0],["2019-06-26",70.4611,70.6488,69.1547,69.2329,2895100.0],["2019-06-27",69.2407,69.5145,68.5601,68.7635,3105800.0],["2019-06-28",68.6462,69.5693,68.6227,68.8496,3815700.0],["2019-07-01",68.8339,69.0217,68.122,68.9434,2034200.0],["2019-07-02",69.1077,70.1169,69.053,69.7727,2083200.0],["2019-07-03",70.1404,70.9461,70.0856,70.5159,1843300.0],["2019-07-05",70.0621,70.4846,69.139,70.2812,1758500.0],["2019-07-08",70.4767,70.6254,70.0308,70.3516,1233500.0],["2019-07-09",70.4611,70.7662,70.1638,70.688,1532900.0],["2019-07-10",70.8209,71.4546,70.5784,71.04,1342000.0],["2019-07-11",70.821,71.5172,70.555,71.1339,1813700.0],["2019-07-12",71.1104,71.2982,70.2499,70.6019,1368200.0],["2019-07-15",70.907,71.4546,70.5158,71.3372,1901900.0],["2019-07-16",71.0087,71.3216,70.375,70.8053,1563200.0],["2019-07-17",71.0244,71.8301,70.8757,71.2043,1788800.0],["2019-07-18",71.1104,71.8301,70.6176,71.7832,1338300.0],["2019-07-19",71.6424,71.8301,70.5941,70.6254,1693300.0],["2019-07-22",70.7818,70.8522,69.9291,70.5002,1390800.0],["2019-07-23",70.4455,70.5628,69.7101,70.023,1732300.0],["2019-07-24",70.289,70.3046,69.3346,70.1012,2008400.0],["2019-07-25",69.8431,70.3047,69.2173,69.6867,2252600.0],["2019-07-26",69.4206,69.9839,69.3424,69.5849,2176500.0],["2019-07-29",69.8431,70.2734,69.4989,70.203,1736300.0],["2019-07-30",70.1091,70.3125,69.053,69.405,1691100.0],["2019-07-31",69.3033,69.7571,68.4037,68.6931,2942800.0],["2019-08-01",68.5679,69.89,68.0907,69.4754,3433000.0],["2019-08-02",69.8978,70.2264,69.3033,69.3894,1984300.0],["2019-08-05",69.5849,69.9995,68.3567,68.8574,2944400.0],["2019-08-06",68.8417,70.023,68.2472,69.7336,2725600.0],["2019-08-07",69.9292,70.6567,68.9044,70.203,1945400.0],["2019-08-08",70.0059,70.7704,69.4384,70.5497,3090500.0],["2019-08-09",70.7547,71.2434,70.5734,70.9123,1597500.0],["2019-08-12",71.0384,71.4561,70.8177,71.2749,1497100.0],["2019-08-13",71.2355,71.4719,70.4867,71.133,1810400.0],["2019-08-14",70.999,71.3852,69.4305,69.7379,4572300.0],["2019-08-15",69.6591,71.4246,69.5172,71.2197,2874200.0],["2019-08-16",71.3064,71.5586,70.9517,71.1172,2131000.0],["2019-08-19",71.133,71.8975,70.9359,71.3694,1734100.0],["2019-08-20",71.7241,71.7635,70.999,71.5428,1450400.0],["2019-08-21",71.3379,72.0079,71.2591,72.0,1332100.0],["2019-08-22",71.9448,72.0867,71.4167,71.7005,1625600.0],["2019-08-23",71.8897,72.0631,70.1872,70.6049,2253100.0],["2019-08-26",70.6995,71.6059,70.5497,71.5901,1625500.0],["2019-08-27",71.8423,72.0394,71.4167,71.464,1339000.0],["2019-08-28",71.6768,71.6768,70.5497,70.6443,4525300.0],["2019-08-29",70.9832,71.5271,70.668,71.5034,1856900.0],["2019-08-30",71.7241,72.1182,71.1803,71.8424,2584700.0],["2019-09-03",71.8975,73.198,71.7084,73.1271,2043800.0],["2019-09-04",73.3005,73.4818,72.7566,73.3399,1782700.0],["2019-09-05",72.8355,73.0404,71.9606,72.1419,2318800.0],["2019-09-06",72.1655,72.4886,71.5192,71.795,1447900.0],["2019-09-09",71.5901,72.3152,71.2039,72.0236,3278500.0],["2019-09-10",71.7635,71.9684,70.999,71.795,3370100.0],["2019-09-11",71.5113,72.5753,71.1566,72.268,2003500.0],["2019-09-12",72.8433,73.0719,72.2601,72.5281,1755700.0],["2019-09-13",72.197,72.5517,71.8739,72.1497,2014200.0],["2019-09-16",72.402,72.6384,71.6769,72.2837,2219300.0],["2019-09-17",72.331,73.135,72.2758,73.0877,2788100.0],["2019-09-18",73.4187,73.4266,72.7015,73.3163,2969500.0],["2019-09-19",73.4896,73.6,73.3241,73.4424,1200200.0],["2019-09-20",73.5606,73.7419,73.1744,73.4424,3147400.0],["2019-09-23",73.2611,73.9625,73.2611,73.6157,1610400.0],["2019-09-24",73.8916,74.7901,73.6946,74.5537,2195900.0],["2019-09-25",74.5616,74.7192,73.9941,74.2699,2354300.0],["2019-09-26",74.0098,74.5064,73.8837,74.3172,3104900.0],["2019-09-27",74.6877,74.7822,73.8443,74.2463,2178500.0],["2019-09-30",73.9704,74.6167,73.7261,73.8443,2048200.0],["2019-10-01",73.5685,73.7497,73.2217,73.4739,2926400.0],["2019-10-02",73.5133,73.5369,72.2601,72.6148,2495300.0],["2019-10-03",72.7093,72.9694,72.4256,72.9064,2473700.0],["2019-10-04",73.1034,73.9547,72.7882,73.7813,2873000.0],["2019-10-07",73.6315,74.1438,73.2768,73.8601,2234200.0],["2019-10-08",73.9783,74.0492,72.9537,72.9537,2013400.0],["2019-10-09",73.1271,73.4818,72.8906,73.2059,1752600.0],["2019-10-10",72.8906,73.3635,72.599,72.9931,1739900.0],["2019-10-11",72.9222,73.2453,72.5517,72.7803,1818000.0],["2019-10-14",73.0719,73.1822,72.3704,72.5359,1504300.0],["2019-10-15",72.796,72.9931,72.2522,72.3074,1546400.0],["2019-10-16",72.3074,73.0404,72.0,72.9852,2180100.0],["2019-10-17",72.9064,73.5763,72.8355,73.3005,1904800.0],["2019-10-18",73.1429,74.3094,73.0404,74.199,2482100.0],["2019-10-21",74.1202,74.5143,73.6867,74.467,2123200.0],["2019-10-22",74.6404,74.6404,74.002,74.2069,2255400.0],["2019-10-23",74.3961,74.9557,74.2621,74.4355,2369600.0],["2019-10-24",74.6955,75.8384,74.6955,75.4443,2809200.0],["2019-10-25",75.4207,75.4758,74.1044,74.3645,2454300.0],["2019-10-28",73.8522,74.1596,73.2059,73.5921,2566400.0],["2019-10-29",73.4187,73.6315,73.1901,73.4345,2068800.0],["2019-10-30",73.5921,74.53,73.5921,74.1675,1381300.0],["2019-10-31",74.3882,74.601,73.8128,74.396,2309000.0],["2019-11-01",74.6561,74.8611,73.6709,73.7418,1923900.0],["2019-11-04",73.7576,73.8759,72.7409,73.1428,2983300.0],["2019-11-05",72.7566,72.9458,71.7399,72.0394,2196600.0],["2019-11-06",72.2995,72.6936,72.0158,72.4966,2394300.0],["2019-11-07",71.9962,72.1391,70.4157,70.9557,4086700.0],["2019-11-08",70.5427,71.0272,70.1536,70.7413,3016100.0],["2019-11-11",70.8843,71.0272,70.4157,70.503,2113400.0],["2019-11-12",70.4951,70.6539,70.0265,70.2886,1966600.0],["2019-11-13",70.5825,71.5752,70.3918,71.3687,4140200.0],["2019-11-14",71.5435,71.9326,71.0431,71.1622,2668200.0],["2019-11-15",71.1066,71.3131,70.503,71.1305,3601300.0],["2019-11-18",71.4641,72.2662,71.202,71.5991,2789900.0],["2019-11-19",71.3687,72.4965,71.1463,72.012,3787700.0],["2019-11-20",72.1312,72.7825,71.9326,72.6395,2136400.0],["2019-11-21",72.5918,72.711,71.8691,72.3297,1859500.0],["2019-11-22",72.3615,72.8936,71.7341,72.703,2596600.0],["2019-11-25",72.7427,72.8222,71.9882,72.1868,2502800.0],["2019-11-26",72.2265,72.9175,72.1868,72.6713,2943100.0],["2019-11-27",72.711,72.7984,72.2345,72.7428,1488900.0],["2019-11-29",72.838,73.1398,72.4806,72.5521,754500.0],["2019-12-02",72.298,72.4171,71.6467,71.7023,2341800.0],["2019-12-03",71.9088,72.4807,71.75,72.1789,2096800.0],["2019-12-04",72.155,73.1875,72.155,73.0922,2792400.0],["2019-12-05",72.9492,73.5052,72.8063,73.4337,1536500.0],["2019-12-06",73.2272,73.6958,73.0525,73.3781,1379300.0],["2019-12-09",73.2907,73.3384,72.8936,72.9572,1705700.0],["2019-12-10",72.9493,73.0922,72.6157,73.0207,1903400.0],["2019-12-11",73.2272,73.4337,72.8778,73.1875,2508700.0],["2019-12-12",73.0922,73.2113,72.1788,72.3853,2052700.0],["2019-12-13",72.3854,73.2352,71.7262,73.1081,2613700.0],["2019-12-16",73.0922,73.8944,72.8937,73.8864,2066400.0],["2019-12-17",74.0373,74.5139,73.8705,74.0373,3043400.0],["2019-12-18",74.2279,74.6171,73.8785,74.4583,3237300.0],["2019-12-19",74.3074,74.7362,74.1485,74.633,2227500.0],["2019-12-20",75.5861,76.0626,74.7283,75.3716,4417100.0],["2019-12-23",75.4987,75.6416,74.2835,74.4583,1514800.0],["2019-12-24",74.5139,74.641,74.1009,74.5298,440100.0],["2019-12-26",74.5377,74.7362,74.2915,74.5615,1154600.0],["2019-12-27",74.6092,74.8951,74.4106,74.8077,1014400.0],["2019-12-30",74.625,74.7918,74.3232,74.6806,1544700.0],["2019-12-31",74.7918,75.0857,74.5695,75.0619,1366900.0],["2020-01-02",75.0539,75.1016,73.8467,74.2279,1779700.0],["2020-01-03",74.085,74.6886,73.942,74.1485,1939400.0],["2020-01-06",74.1406,74.6489,74.077,74.3947,1253200.0],["2020-01-07",74.085,74.5218,73.815,74.4106,2608100.0],["2020-01-08",74.1882,74.6727,74.0056,74.1882,2245400.0],["2020-01-09",74.077,74.768,74.0691,74.5615,2141900.0],["2020-01-10",74.8157,75.181,74.6727,74.9268,1452800.0],["2020-01-13",74.9666,75.5305,74.9666,75.1572,2383800.0],["2020-01-14",75.0936,75.4352,74.6965,75.4352,2717500.0],["2020-01-15",76.007,76.7774,75.864,76.7218,4114400.0],["2020-01-16",76.7933,77.4604,76.7535,77.2857,2175900.0],["2020-01-17",77.373,78.3579,77.0871,78.2785,4554800.0],["2020-01-21",78.477,79.303,78.2388,78.898,4731400.0],["2020-01-22",79.4222,79.7398,79.2633,79.4222,2985100.0],["2020-01-23",79.446,80.2402,79.4301,80.1925,2402200.0],["2020-01-24",80.1925,81.2965,80.0496,81.1377,3189000.0],["2020-01-27",81.1138,81.6063,80.685,80.8359,2294900.0],["2020-01-28",80.8756,81.4474,80.7803,81.1615,1572400.0],["2020-01-29",81.2806,81.916,80.8994,81.6539,1643600.0],["2020-01-30",81.5904,82.7023,81.3362,82.6785,1952900.0],["2020-01-31",82.599,82.9406,82.2893,82.7738,2457800.0],["2020-02-03",82.9723,83.155,82.4878,82.7738,3671500.0],["2020-02-04",82.4561,83.3694,81.6857,81.7016,3203200.0],["2020-02-05",81.5904,81.8842,80.9868,81.1059,4064600.0],["2020-02-06",80.9947,81.5824,80.9947,81.2091,2752700.0],["2020-02-07",81.601,81.721,80.9612,81.0412,2260700.0],["2020-02-10",81.3051,81.553,80.9373,81.505,1541000.0],["2020-02-11",81.569,81.9049,81.3771,81.745,1498000.0],["2020-02-12",81.3931,81.8489,81.0492,81.4011,1503500.0],["2020-02-13",81.7289,82.5126,81.2971,82.2487,2555100.0],["2020-02-14",82.4886,83.0724,82.3047,82.9765,1377000.0],["2020-02-18",83.2324,83.6722,83.0404,83.4323,2121900.0],["2020-02-19",83.2884,83.4803,82.7206,82.7685,1910000.0],["2020-02-20",82.3287,83.1604,81.601,81.8729,3344500.0],["2020-02-21",81.609,82.4806,81.2571,81.3371,3361300.0],["2020-02-24",81.2731,81.8089,79.9936,80.0016,3279600.0],["2020-02-25",80.1535,80.4654,78.3222,78.5062,3356500.0],["2020-02-26",78.6901,79.1859,77.8824,77.9144,3258500.0],["2020-02-27",77.8184,77.9784,73.4041,73.4601,5865600.0],["2020-02-28",71.9966,71.9966,69.1097,71.3809,6763800.0],["2020-03-02",71.6128,76.219,71.4449,76.0431,4936200.0],["2020-03-03",75.9711,78.2103,75.2114,76.331,6823000.0],["2020-03-04",77.0667,80.4894,77.0667,79.8257,4027200.0],["2020-03-05",78.6661,80.1136,78.1463,79.002,5285700.0],["2020-03-06",76.6908,78.1463,75.0515,78.1303,5815300.0],["2020-03-09",74.2198,79.4818,73.9879,75.9392,6660600.0],["2020-03-10",78.6261,78.6341,72.9563,75.7472,5729000.0],["2020-03-11",74.2998,74.3397,70.4052,71.7487,4213600.0],["2020-03-12",66.3748,68.7499,58.8016,66.0069,7534000.0],["2020-03-13",69.1177,69.6935,65.3432,69.1497,5127500.0],["2020-03-16",62.8321,68.9178,62.1844,65.3032,5564600.0],["2020-03-17",66.8866,76.5869,66.7666,72.9323,6641800.0],["2020-03-18",67.9901,74.2598,64.7834,70.5972,5517900.0],["2020-03-19",70.3733,70.4212,63.6318,64.6235,4741700.0],["2020-03-20",64.7354,64.8554,56.1867,57.1383,5611000.0],["2020-03-23",56.7944,57.4502,52.0922,55.9787,5499800.0],["2020-03-24",57.3062,59.0016,54.4513,57.6181,4937500.0],["2020-03-25",57.0823,61.0248,55.4589,58.6097,5448600.0],["2020-03-26",58.7617,66.2788,58.5777,65.4152,3903500.0],["2020-03-27",63.8078,69.2457,63.28,66.6947,3255200.0],["2020-03-30",67.8702,69.1337,63.8397,66.9426,5390500.0],["2020-03-31",66.1189,66.7666,63.3679,63.9597,6247300.0],["2020-04-01",61.9365,63.104,59.0336,59.6334,3570100.0],["2020-04-02",58.8816,62.0404,57.89,61.4087,4959900.0],["2020-04-03",60.641,61.3527,56.9384,57.978,3963900.0],["2020-04-06",59.8733,63.7998,59.6494,62.8482,3610300.0],["2020-04-07",64.5195,64.9033,62.3283,62.9761,4037600.0],["2020-04-08",63.3839,67.0705,63.176,66.6147,2912800.0],["2020-04-09",67.1665,70.6052,67.1665,69.0218,4003700.0],["2020-04-13",68.486,69.2537,66.0229,66.7746,2076600.0],["2020-04-14",68.398,69.0777,67.6943,68.9738,2187800.0],["2020-04-15",68.0382,68.374,66.6067,66.8626,2558800.0],["2020-04-16",67.4144,67.7343,66.1988,67.2145,1802900.0],["2020-04-17",68.334,69.5496,67.6383,69.0777,2323500.0],["2020-04-20",69.8295,69.8295,66.2388,66.3028,2331300.0],["2020-04-21",65.3911,66.2468,64.7034,65.9509,3013900.0],["2020-04-22",66.8146,68.51,66.4308,67.9742,2512400.0],["2020-04-23",67.8302,68.1261,66.2628,66.3908,2426400.0],["2020-04-24",66.1908,66.8706,66.0469,66.5587,2828700.0],["2020-04-27",66.9985,67.4863,66.7506,66.8706,1956200.0],["2020-04-28",67.7502,69.2297,67.3344,67.6783,2129700.0],["2020-04-29",68.574,68.6139,66.2708,66.4787,3387600.0],["2020-04-30",66.4548,66.8386,65.4711,66.4628,3253600.0],["2020-05-01",65.887,66.1029,64.8154,65.0873,2742100.0],["2020-05-04",64.9273,66.5907,64.3436,66.4148,2419300.0],["2020-05-05",66.0869,67.6863,65.5831,66.6227,2982800.0],["2020-05-06",67.3824,67.4384,62.7362,63.0321,5099800.0],["2020-05-07",63.5968,65.0815,63.1531,63.4193,3833200.0],["2020-05-08",63.8712,64.8878,63.7421,64.436,2409200.0],["2020-05-11",64.0245,64.5005,62.9433,63.8793,2496900.0],["2020-05-12",64.1455,64.323,62.5399,62.8626,3699100.0],["2020-05-13",62.5237,62.8142,61.8944,62.7174,3673700.0],["2020-05-14",62.3624,63.5,61.5071,63.0159,3766800.0],["2020-05-15",62.5318,63.3064,61.854,63.2822,8018100.0],["2020-05-18",63.968,65.1137,63.8954,64.4521,3470500.0],["2020-05-19",63.9761,64.0406,62.2333,62.2413,2781100.0],["2020-05-20",62.9998,63.3871,62.2736,62.7335,2160200.0],["2020-05-21",62.6044,62.79,62.0396,62.4269,2108400.0],["2020-05-22",62.443,63.613,62.4108,63.5646,2186400.0],["2020-05-26",64.1455,65.1783,63.9922,64.4844,2952100.0],["2020-05-27",65.3881,65.7512,64.7668,65.7108,3547600.0],["2020-05-28",66.6629,69.0835,66.6629,68.6639,3752100.0],["2020-05-29",68.5752,69.2691,68.0265,68.785,3445400.0],["2020-06-01",68.6478,69.7613,68.4703,69.5031,1711500.0],["2020-06-02",70.0437,70.0679,68.793,69.374,1672300.0],["2020-06-03",69.6403,70.9716,69.487,70.1889,1868100.0],["2020-06-04",69.7048,69.8258,67.2761,68.0991,2252900.0],["2020-06-05",68.5752,70.2777,68.3574,68.9948,2670600.0],["2020-06-08",68.9302,71.1007,68.5994,70.9312,2179500.0],["2020-06-09",70.4471,70.4794,68.438,69.3175,2041700.0],["2020-06-10",69.2529,70.1163,68.8253,68.8818,2059700.0],["2020-06-11",67.841,68.0588,65.3558,65.969,3910100.0],["2020-06-12",66.9696,66.9938,65.0492,66.0013,2389400.0],["2020-06-15",64.6781,66.2998,64.3069,65.969,3115900.0],["2020-06-16",67.3891,67.7925,65.5091,65.8399,3505700.0],["2020-06-17",66.3644,66.7678,65.2832,66.3644,1888300.0],["2020-06-18",66.0497,66.4773,65.3397,65.9771,1896600.0],["2020-06-19",66.6629,66.6629,64.2746,64.315,5708900.0],["2020-06-22",64.2262,65.4849,64.0003,65.0492,2741500.0],["2020-06-23",65.7592,66.1385,64.5974,65.3155,3444900.0],["2020-06-24",64.7346,65.3236,64.3634,65.1218,3337500.0],["2020-06-25",64.8798,65.0411,63.5484,63.9841,3559400.0],["2020-06-26",63.9922,64.7345,62.2494,62.9352,4365200.0],["2020-06-29",63.5162,64.202,63.0885,64.202,2377000.0],["2020-06-30",64.3069,65.1783,63.7824,64.2585,2586900.0],["2020-07-01",64.3553,66.5742,64.315,66.1627,2378100.0],["2020-07-02",66.7033,67.2035,66.4047,66.5822,1645300.0],["2020-07-06",67.0583,67.5505,65.4527,66.2595,2250100.0],["2020-07-07",65.5979,66.6226,65.0653,66.4773,2944900.0],["2020-07-08",66.3079,66.8888,65.9287,66.5015,1809400.0],["2020-07-09",66.0981,66.5096,64.9362,66.1788,2034400.0],["2020-07-10",66.203,68.1314,66.203,67.8974,3023200.0],["2020-07-13",67.6957,68.6478,67.3972,68.3896,3378200.0],["2020-07-14",68.2605,69.4385,68.1314,68.8657,3150100.0],["2020-07-15",69.4143,70.2293,68.1153,68.3251,2914200.0],["2020-07-16",68.4138,69.027,68.2202,68.6559,2510300.0],["2020-07-17",69.2207,70.8021,68.7366,70.6085,2812100.0],["2020-07-20",70.6327,71.3104,69.8823,69.9711,2159100.0],["2020-07-21",70.4229,71.4234,69.9711,70.6488,1908700.0],["2020-07-22",70.2293,72.1173,69.6967,72.0366,3059300.0],["2020-07-23",71.9237,72.1738,71.0442,71.5767,2707400.0],["2020-07-24",71.8672,72.5611,70.7214,71.0442,2085900.0],["2020-07-27",70.3826,70.5359,63.9277,67.1793,22455700.0],["2020-07-28",67.2761,68.785,67.2761,68.3735,5519400.0],["2020-07-29",68.5833,68.793,67.6473,68.4219,2950500.0],["2020-07-30",68.1637,69.4466,67.7119,69.4466,2684100.0],["2020-07-31",69.1803,70.1728,68.7124,70.1002,2797300.0],["2020-08-03",69.8904,69.8904,68.5429,69.2045,2088500.0],["2020-08-04",69.0109,70.0275,68.7285,69.019,2162700.0],["2020-08-05",69.261,69.487,68.1798,68.4461,2233400.0],["2020-08-06",67.7845,69.0674,66.7839,68.8818,2313300.0],["2020-08-07",68.5401,70.8994,68.5401,70.4519,2230700.0],["2020-08-10",70.7285,70.7285,69.557,69.915,2774100.0],["2020-08-11",69.313,69.3699,67.4175,67.7591,6387000.0],["2020-08-12",68.1334,69.2398,68.1171,68.4588,5597400.0],["2020-08-13",67.9869,68.3449,67.6127,68.0601,2059600.0],["2020-08-14",67.8812,68.1496,67.3524,67.4825,2874900.0],["2020-08-17",67.7429,67.7835,66.067,66.0833,2988700.0],["2020-08-18",66.189,66.4412,65.1314,66.3436,3340900.0],["2020-08-19",66.3761,66.4087,65.6277,65.831,2021000.0],["2020-08-20",65.644,65.9287,64.4074,64.6026,2412200.0],["2020-08-21",64.4318,64.8304,63.4474,64.3341,3090600.0],["2020-08-24",64.4725,65.8717,64.0494,65.7172,2519800.0],["2020-08-25",65.7741,65.7822,64.5863,64.8955,1685000.0],["2020-08-26",64.3179,64.627,63.5938,63.9518,2532000.0],["2020-08-27",64.1064,64.562,63.6183,63.7566,2159800.0],["2020-08-28",63.7647,63.8135,62.9023,63.7403,2894300.0],["2020-08-31",64.0657,65.2778,63.2765,64.1308,4966700.0],["2020-09-01",63.9355,63.9762,62.8861,63.3091,3172100.0],["2020-09-02",63.301,65.4975,63.2196,65.3348,3201300.0],["2020-09-03",65.6195,66.1239,64.0494,64.7246,2230000.0],["2020-09-04",64.7165,64.9931,63.3823,64.3097,1710200.0],["2020-09-08",64.3342,64.5782,63.1871,64.2528,1821800.0],["2020-09-09",64.6758,66.0019,64.4236,65.0094,2124500.0],["2020-09-10",64.5945,64.7491,63.5694,63.8786,2424100.0],["2020-09-11",63.846,64.4236,63.5531,64.3911,1824100.0],["2020-09-14",64.5294,65.9043,64.4399,65.3592,1979500.0],["2020-09-15",65.5789,66.1727,64.5863,65.0826,1667400.0],["2020-09-16",64.9524,65.8799,64.7653,65.4568,2111300.0],["2020-09-17",65.0907,65.1395,64.3586,65.1151,1562700.0],["2020-09-18",64.9931,65.0419,63.8704,64.0901,3160200.0],["2020-09-21",63.7321,64.7084,63.2847,64.5619,3135200.0],["2020-09-22",64.2447,65.6114,64.1389,64.9606,1773700.0],["2020-09-23",64.9524,65.2209,64.2203,64.4155,3406000.0],["2020-09-24",64.3748,65.5463,63.9274,65.4812,3551500.0],["2020-09-25",65.3348,65.8066,64.928,65.6114,3252500.0],["2020-09-28",65.9449,66.3273,65.4568,65.6114,1707900.0],["2020-09-29",65.9043,66.3517,65.4731,65.8717,1688800.0],["2020-09-30",66.3355,66.791,66.0914,66.49,2594900.0],["2020-10-01",66.4575,67.5964,66.1402,67.572,2365600.0],["2020-10-02",67.3036,69.6465,66.8887,69.3943,3883000.0],["2020-10-05",69.3536,71.0458,68.5401,70.818,3397300.0],["2020-10-06",70.4682,72.9576,70.2567,71.9407,4369600.0],["2020-10-07",72.2417,72.9332,71.664,72.0871,2257000.0],["2020-10-08",72.3474,73.0715,71.8919,72.7135,1626200.0],["2020-10-09",73.1772,73.1772,72.0464,73.0715,2734600.0],["2020-10-12",72.9739,74.243,72.3312,73.6084,2301800.0],["2020-10-13",73.1284,73.1854,71.9488,72.5915,3103100.0],["2020-10-14",72.8356,73.2586,72.0709,72.681,2283300.0],["2020-10-15",72.0465,73.7223,72.0465,72.8437,1674800.0],["2020-10-16",73.0227,74.5928,72.6973,74.4545,1966600.0],["2020-10-19",74.3813,74.7392,73.9826,74.2592,2229600.0],["2020-10-20",74.7636,74.7636,73.2342,73.7711,3647000.0],["2020-10-21",73.5515,74.3325,73.283,73.5433,2604500.0],["2020-10-22",73.3562,75.4145,73.0471,75.0077,3507900.0],["2020-10-23",74.967,75.0972,74.4545,74.7474,3525700.0],["2020-10-26",74.4057,76.6429,74.4057,76.1385,3753500.0],["2020-10-27",75.7236,76.3094,74.8125,75.2762,2485800.0],["2020-10-28",74.9019,76.0165,73.3643,73.4782,2916300.0],["2020-10-29",73.2667,74.422,72.2742,73.6572,2215600.0],["2020-10-30",73.706,74.1453,72.201,73.161,2415000.0],["2020-11-02",73.8932,74.2267,73.0308,74.2186,3171400.0],["2020-11-03",74.9182,74.9182,73.584,73.942,2886700.0],["2020-11-04",73.7467,74.9508,73.2098,73.34,2401700.0],["2020-11-05",74.0965,75.5202,73.6898,73.7955,3012400.0],["2020-11-06",74.1209,74.7718,73.6003,73.9664,2145700.0],["2020-11-09",75.4592,77.2718,73.8433,74.032,3674500.0],["2020-11-10",73.8515,75.2459,73.3184,74.4667,2587100.0],["2020-11-11",74.8686,76.1071,74.4175,74.762,2094200.0],["2020-11-12",74.1386,74.5405,72.8673,73.5235,1687500.0],["2020-11-13",73.8351,74.2042,73.1626,73.7121,1936200.0],["2020-11-16",73.22,73.6629,72.1865,73.1708,4201000.0],["2020-11-17",72.9165,73.1462,70.9398,71.1367,3052600.0],["2020-11-18",71.5796,71.5878,68.9385,69.0041,2861600.0],["2020-11-19",68.348,68.6432,67.2407,67.6262,4399200.0],["2020-11-20",67.0848,67.905,66.281,67.659,5841200.0],["2020-11-23",68.2577,68.7581,67.5852,68.4136,4275400.0],["2020-11-24",68.9795,69.6931,68.348,69.5701,2864000.0],["2020-11-25",69.8079,70.1606,69.1271,70.0211,2276400.0],["2020-11-27",69.9391,70.054,69.0041,69.6521,1154600.0],["2020-11-30",69.5701,69.9228,68.9057,69.6275,3484500.0],["2020-12-01",69.9064,70.7676,69.3978,69.89,3362600.0],["2020-12-02",69.6029,70.4969,68.9631,70.4313,1858700.0],["2020-12-03",70.2016,70.2836,69.0779,69.5044,2590300.0],["2020-12-04",69.3814,69.7423,67.782,68.3972,3094200.0],["2020-12-07",67.9543,69.0041,67.9132,68.7663,2545700.0],["2020-12-08",68.6268,68.9713,67.823,68.4792,2077200.0],["2020-12-09",68.4792,68.7745,67.9379,68.5694,2491800.0],["2020-12-10",68.8975,68.9221,67.4293,67.6508,2449500.0],["2020-12-11",67.2981,67.9789,67.1586,67.8804,1884400.0],["2020-12-14",68.7334,69.283,67.3719,67.4293,2756400.0],["2020-12-15",67.8312,69.2502,67.3883,69.1353,2334800.0],["2020-12-16",69.0779,69.5783,67.7492,67.9379,2290300.0],["2020-12-17",68.2987,69.5044,68.2577,68.7827,2585200.0],["2020-12-18",68.6104,69.3896,67.7656,68.3151,14359200.0],["2020-12-21",67.8394,68.1019,66.3221,67.3555,3056600.0],["2020-12-22",67.2079,67.2981,66.3548,66.765,2896200.0],["2020-12-23",67.1668,67.4785,66.1908,66.199,2435100.0],["2020-12-24",66.3056,66.9126,65.9529,66.7813,758000.0],["2020-12-28",67.0438,67.1751,66.1662,66.6665,1617200.0],["2020-12-29",66.8059,67.4047,66.4615,66.5845,1720800.0],["2020-12-30",66.4779,67.011,66.4615,66.8552,1846300.0],["2020-12-31",66.8716,68.3725,66.7895,68.2987,1778400.0],["2021-01-04",68.3479,68.4382,66.6091,66.8798,3232900.0],["2021-01-05",67.093,67.2981,66.4123,66.7896,2212300.0],["2021-01-06",66.5353,67.864,66.1252,67.3227,2713900.0],["2021-01-07",67.6262,67.6262,65.51,65.5264,2764400.0],["2021-01-08",65.346,65.6331,64.4766,64.9441,3059800.0],["2021-01-11",64.8867,64.9769,63.8368,64.616,2359600.0],["2021-01-12",63.8532,64.2715,63.0084,63.845,3122500.0],["2021-01-13",64.0254,64.3781,63.4759,64.0993,7424900.0],["2021-01-14",64.0254,64.8293,63.2709,64.657,8042700.0],["2021-01-15",63.1232,66.1826,63.1232,66.0022,4258200.0],["2021-01-19",66.3958,66.5763,65.1081,66.199,2816400.0],["2021-01-20",65.9201,66.4779,65.264,66.2318,2588700.0],["2021-01-21",66.4369,66.9372,65.8627,66.4123,3227000.0],["2021-01-22",66.281,67.6344,66.2482,67.3227,3789500.0],["2021-01-25",66.9126,68.1593,66.7239,67.741,2481900.0],["2021-01-26",67.4211,67.7082,66.2482,67.1094,3134700.0],["2021-01-27",66.6009,67.8066,65.6905,65.9776,2528400.0],["2021-01-28",66.3958,67.4785,66.035,66.076,2118400.0],["2021-01-29",65.7725,66.9454,65.4608,66.3631,3261000.0],["2021-02-01",66.5189,67.052,65.6249,66.5845,1901700.0],["2021-02-02",66.6993,68.1019,66.2892,67.3473,2584300.0],["2021-02-03",67.3391,67.6672,66.6009,66.6665,2162700.0],["2021-02-04",66.7157,67.4703,66.5189,67.4293,1783200.0],["2021-02-05",67.659,67.9296,67.2653,67.4129,1584900.0],["2021-02-08",67.5606,67.577,65.9447,66.4205,2047300.0],["2021-02-09",66.4205,66.6108,65.394,66.0893,2148200.0],["2021-02-10",66.2135,66.5943,65.7582,66.2301,2767300.0],["2021-02-11",66.3377,66.4205,65.2036,65.3526,2284100.0],["2021-02-12",65.3195,65.6672,64.7152,65.0712,1917700.0],["2021-02-16",65.0381,65.2202,64.4917,64.7235,2233100.0],["2021-02-17",64.9719,65.6837,64.7484,64.9719,2152000.0],["2021-02-18",64.9884,66.793,64.9884,66.6191,3468100.0],["2021-02-19",66.3294,66.6191,65.1622,65.4602,3658400.0],["2021-02-22",65.2864,65.4437,62.4306,63.5481,3651600.0],["2021-02-23",63.9785,65.1954,63.6888,64.6407,3660500.0],["2021-02-24",64.707,64.7732,63.6143,63.8212,3507500.0],["2021-02-25",64.6159,64.6159,62.6955,63.159,4283700.0],["2021-02-26",63.3246,64.0116,61.9174,61.9588,4432500.0],["2021-03-01",62.4306,64.2351,62.414,63.4984,3091300.0],["2021-03-02",63.6226,63.8626,62.8196,63.2832,3851900.0],["2021-03-03",63.1011,63.2915,62.0498,63.1756,2936800.0],["2021-03-04",63.1839,64.6656,63.068,63.9454,4102500.0],["2021-03-05",64.1524,65.6341,63.9454,65.3112,4182700.0],["2021-03-08",65.2533,67.0164,65.1457,66.6274,3215800.0],["2021-03-09",66.942,67.1986,66.4784,66.7185,2869000.0],["2021-03-10",67.24,67.5297,66.5446,67.2151,3518600.0],["2021-03-11",66.9171,67.7201,66.2052,66.2218,3129900.0],["2021-03-12",66.5695,67.4386,65.9652,67.0827,2637900.0],["2021-03-15",67.0992,68.1505,67.0909,68.1091,3209500.0],["2021-03-16",67.7118,69.1604,67.7118,69.119,5104300.0],["2021-03-17",69.0114,69.2928,67.8525,67.9767,3034900.0],["2021-03-18",68.1091,68.4485,67.2482,68.374,2349800.0],["2021-03-19",68.5975,69.6488,67.8525,69.2597,9525500.0],["2021-03-22",69.657,69.8226,68.821,69.2266,2854300.0],["2021-03-23",69.5329,70.4931,69.119,70.0626,2652000.0],["2021-03-24",69.7067,70.7497,69.3673,70.3524,2895100.0],["2021-03-25",70.7994,71.056,69.8143,70.1289,3383500.0],["2021-03-26",69.9054,70.3938,69.268,70.3524,3074500.0],["2021-03-29",70.013,71.296,69.7481,71.056,2639800.0],["2021-03-30",70.7911,70.7911,69.2845,70.1372,2428300.0],["2021-03-31",69.9633,70.4352,69.6405,70.1123,3250700.0],["2021-04-01",70.2779,70.8408,69.7812,70.8076,2180000.0],["2021-04-05",70.5428,71.7844,70.4848,71.4285,1702300.0],["2021-04-06",71.5112,71.8672,70.907,71.8258,1733300.0],["2021-04-07",71.95,72.1487,71.4285,71.7596,1883100.0],["2021-04-08",71.8672,72.0079,71.1884,71.2464,2814800.0],["2021-04-09",71.2464,71.7679,71.0394,71.0974,2952800.0],["2021-04-12",71.2216,71.7844,70.9649,71.1884,3324800.0],["2021-04-13",70.9484,71.9583,70.3607,71.7844,2460600.0],["2021-04-14",71.5195,72.0907,71.1719,72.0741,2563300.0],["2021-04-15",72.1735,72.7777,71.8755,72.6867,3004300.0],["2021-04-16",73.0013,73.589,72.6536,73.2993,2378400.0],["2021-04-19",73.2993,73.6717,72.9019,73.382,2753000.0],["2021-04-20",73.6717,75.0127,73.4234,74.6154,3333200.0],["2021-04-21",74.3505,74.872,73.7048,73.9615,2662700.0],["2021-04-22",72.546,73.8042,72.3721,72.8026,2755900.0],["2021-04-23",73.1751,73.1751,72.3142,72.5956,3093200.0],["2021-04-26",72.8854,72.8854,72.0493,72.5129,1743600.0],["2021-04-27",72.2976,72.7695,72.0824,72.1817,2173400.0],["2021-04-28",72.3639,72.5129,71.4864,71.7927,4908700.0],["2021-04-29",71.6851,72.9516,71.652,72.9185,2592900.0],["2021-04-30",73.0509,73.5062,72.4632,73.4317,2817900.0],["2021-05-03",73.7297,74.0856,73.2247,73.4069,2071000.0],["2021-05-04",73.1916,73.7214,72.6205,73.1585,2747100.0],["2021-05-05",73.084,73.0923,71.7679,72.4053,1906200.0],["2021-05-06",72.6039,73.2082,72.1404,72.9433,1644200.0],["2021-05-07",72.6845,73.5026,72.5343,72.7847,2617000.0],["2021-05-10",73.0852,73.7197,72.8849,73.0936,4291800.0],["2021-05-11",73.1103,73.5444,71.6494,72.1336,6084100.0],["2021-05-12",72.0334,72.3172,70.8313,70.9398,3702200.0],["2021-05-13",70.9565,72.7179,70.7061,72.2254,3025800.0],["2021-05-14",72.5593,73.0101,72.3089,72.4258,2193500.0],["2021-05-17",72.1837,72.5426,71.0817,71.3322,4317800.0],["2021-05-18",71.6911,71.8497,71.0817,71.5826,3130700.0],["2021-05-19",71.449,71.8581,70.7729,71.7245,2498900.0],["2021-05-20",71.6744,72.601,71.5409,72.0083,2196700.0],["2021-05-21",72.3005,72.5176,71.9583,72.3339,2015900.0],["2021-05-24",72.6762,72.7263,72.1586,72.2671,1551200.0],["2021-05-25",72.3339,72.4341,71.4574,71.7329,1845700.0],["2021-05-26",71.8748,71.9583,71.4323,71.5826,1985700.0],["2021-05-27",71.7245,71.7579,71.3572,71.4156,2452700.0],["2021-05-28",71.7913,72.1419,71.6327,71.7913,2297800.0],["2021-06-01",71.9332,72.0084,70.9398,71.04,2137200.0],["2021-06-02",71.1652,71.7496,70.8897,71.4991,1817700.0],["2021-06-03",71.0567,72.1336,70.9315,71.7579,5428000.0],["2021-06-04",71.7663,72.0334,71.4741,71.8163,1984800.0],["2021-06-07",72.0417,72.0417,71.3739,71.5158,2206300.0],["2021-06-08",71.6327,71.6327,68.4021,69.2619,6890000.0],["2021-06-09",69.6209,70.7395,69.3537,70.4974,3277100.0],["2021-06-10",70.823,70.9983,70.3221,70.7311,2386600.0],["2021-06-11",70.656,71.065,70.4557,70.7562,3335100.0],["2021-06-14",70.7311,71.1151,70.6727,71.065,1933700.0],["2021-06-15",71.2904,71.4323,70.8563,71.1569,2239200.0],["2021-06-16",71.5158,71.7663,70.3304,70.4557,2668100.0],["2021-06-17",70.3972,71.1151,70.105,70.4473,2559900.0],["2021-06-18",70.272,70.3555,68.6024,68.7444,4480800.0],["2021-06-21",68.8946,69.671,68.5523,69.4456,2431400.0],["2021-06-22",69.7127,70.0466,69.4372,69.504,2659400.0],["2021-06-23",69.3955,69.6877,68.7611,68.9948,2674000.0],["2021-06-24",68.8696,69.4539,68.569,69.1617,2694400.0],["2021-06-25",69.1618,70.9231,68.9531,70.7645,3458600.0],["2021-06-28",70.823,71.4073,70.6143,70.8731,2674100.0],["2021-06-29",70.7812,71.3405,69.8296,70.0633,2753700.0],["2021-06-30",70.1301,70.7311,69.9715,70.6143,2687500.0],["2021-07-01",70.7311,71.4741,70.5057,71.1736,2217300.0],["2021-07-02",71.4407,71.4407,70.8229,71.1235,2487100.0],["2021-07-06",71.0984,71.2737,70.1384,71.1569,1863400.0],["2021-07-07",71.2487,71.5242,70.823,71.4741,2147100.0],["2021-07-08",71.5492,71.8831,71.04,71.2153,2495300.0],["2021-07-09",71.0317,71.3823,70.4974,71.2821,2122900.0],["2021-07-12",71.2403,71.3489,70.7729,71.2988,1651700.0],["2021-07-13",71.2153,71.5576,70.7979,71.1569,2067000.0],["2021-07-14",71.4574,72.2504,70.8063,71.9416,2156800.0],["2021-07-15",71.7412,72.8431,71.3906,72.7764,2662400.0],["2021-07-16",72.6344,73.5694,72.5009,73.0351,2199200.0],["2021-07-19",73.1186,73.511,70.9565,71.5993,3906300.0],["2021-07-20",72.025,72.4758,71.5075,71.5743,3070100.0],["2021-07-21",71.4657,71.833,70.631,70.7228,2973500.0],["2021-07-22",70.631,72.768,70.631,70.8563,2972400.0],["2021-07-23",70.7645,71.8748,70.6894,71.7746,3368500.0],["2021-07-26",71.5492,73.3106,71.2904,73.1937,4389600.0],["2021-07-27",73.0769,74.9384,72.8932,74.6212,3547100.0],["2021-07-28",74.7631,74.9718,73.6779,74.2873,2936800.0],["2021-07-29",74.2456,74.7214,74.1537,74.4125,1950400.0],["2021-07-30",74.4376,75.072,73.369,73.5611,3601700.0],["2021-08-02",73.6696,74.1955,73.177,73.7447,2309300.0],["2021-08-03",74.0619,74.8216,73.6529,74.3708,2143500.0],["2021-08-04",74.2957,74.3123,73.4275,74.1537,3502600.0],["2021-08-05",74.2957,74.9468,73.7864,74.8466,2972700.0],["2021-08-06",74.6546,75.1221,74.3708,74.5795,2106900.0],["2021-08-09",74.731,74.8994,74.1923,74.7142,1823400.0],["2021-08-10",74.6468,75.1014,74.2933,74.7057,2468800.0],["2021-08-11",75.0845,75.4802,74.7058,75.0593,3565800.0],["2021-08-12",75.2192,75.3202,74.7647,74.8741,1789100.0],["2021-08-13",75.4633,75.6738,74.9162,75.497,4169800.0],["2021-08-16",75.6401,76.8185,75.4886,76.0105,1930200.0],["2021-08-17",75.7832,76.263,75.6738,76.2125,2079600.0],["2021-08-18",76.0189,76.2546,75.3455,75.5475,3398300.0],["2021-08-19",76.1199,76.7428,75.7748,76.0946,2702800.0],["2021-08-20",75.7158,77.0121,75.5054,76.667,2681000.0],["2021-08-23",76.8775,76.9027,75.598,75.859,3053700.0],["2021-08-24",75.7832,75.7832,74.6636,75.1098,1690300.0],["2021-08-25",75.1098,75.4212,74.5206,75.194,2754900.0],["2021-08-26",75.1519,75.2613,74.6805,75.1266,1626900.0],["2021-08-27",75.1855,75.5896,75.0004,75.1603,1840100.0],["2021-08-30",75.0929,75.7243,74.9246,75.4381,2222000.0],["2021-08-31",75.3707,75.8421,75.1098,75.396,1933400.0],["2021-09-01",75.7579,76.4482,75.3539,76.1788,2532400.0],["2021-09-02",76.1451,76.5997,76.0105,76.5408,1512000.0],["2021-09-03",76.1704,76.6755,75.9852,76.1031,1407500.0],["2021-09-07",75.9852,75.9852,74.6384,74.8404,1967800.0],["2021-09-08",74.9162,76.6502,74.7394,76.3303,3047800.0],["2021-09-09",76.1704,76.4566,75.9936,76.0946,1474000.0],["2021-09-10",76.061,76.1283,74.7057,74.7731,2067900.0],["2021-09-13",75.396,75.5643,73.8808,74.3438,2408200.0],["2021-09-14",74.8573,74.8573,73.6788,73.9313,1884000.0],["2021-09-15",73.6535,74.167,73.4347,73.5105,2565800.0],["2021-09-16",73.2663,73.7461,72.2226,72.3741,3650400.0],["2021-09-17",72.3741,72.5003,70.3286,70.7916,6934700.0],["2021-09-20",70.7916,70.9515,69.2428,70.1182,4842800.0],["2021-09-21",70.2444,70.7242,69.8404,69.8572,3267900.0],["2021-09-22",70.1013,70.2444,69.4027,69.63,2326300.0],["2021-09-23",69.5289,70.135,69.1417,69.2848,2565300.0],["2021-09-24",69.2428,69.6805,68.8808,69.066,2527100.0],["2021-09-27",69.0071,69.731,68.4094,68.4852,2713700.0],["2021-09-28",68.7124,68.8303,68.1064,68.4178,3483700.0],["2021-09-29",68.4599,69.63,68.2411,69.167,2177100.0],["2021-09-30",69.1417,69.369,68.2831,68.3336,2935600.0],["2021-10-01",68.8471,69.0828,68.0811,68.502,3181500.0],["2021-10-04",68.4683,70.1519,68.4347,69.8993,3370400.0],["2021-10-05",69.8404,70.1687,69.5879,69.8825,2587000.0],["2021-10-06",69.7226,71.2714,69.4532,71.1788,2697800.0],["2021-10-07",71.3976,71.7596,70.6737,70.8253,2263700.0],["2021-10-08",70.8,70.8084,70.2697,70.3539,1879300.0],["2021-10-11",70.3034,70.3539,69.2091,69.4532,2221100.0],["2021-10-12",69.4953,69.8151,69.1417,69.4869,2898800.0],["2021-10-13",69.6468,70.3033,68.8976,70.2528,2131300.0],["2021-10-14",70.6317,70.9347,70.3034,70.7495,2252200.0],["2021-10-15",70.7074,71.0441,70.0424,70.2781,1849000.0],["2021-10-18",70.0761,70.1266,69.3101,69.8572,2002000.0],["2021-10-19",70.2192,70.699,70.0256,70.5391,2224000.0],["2021-10-20",70.8758,71.8185,70.8084,71.465,2330900.0],["2021-10-21",71.3724,71.8017,71.204,71.7175,1736700.0],["2021-10-22",71.9869,72.2646,71.6754,72.0374,1770500.0],["2021-10-25",72.029,72.1047,71.1956,71.2714,1814100.0],["2021-10-26",71.3892,71.8353,71.0441,71.0609,2829300.0],["2021-10-27",72.1721,72.1721,70.7747,70.9599,3768600.0],["2021-10-28",70.9599,71.5491,70.3033,71.305,2523700.0],["2021-10-29",71.305,71.7596,70.8168,71.305,2897600.0],["2021-11-01",71.2966,71.8185,71.0525,71.6586,2079500.0],["2021-11-02",71.7259,72.0037,70.9683,71.8017,2071400.0],["2021-11-03",71.8017,72.2815,71.0104,71.4902,2067900.0],["2021-11-04",71.4902,71.7175,69.6973,70.6148,2690200.0],["2021-11-05",71.002,72.029,70.8757,71.5828,1940100.0],["2021-11-08",71.6838,71.7091,70.3286,70.6232,4155000.0],["2021-11-09",70.8526,71.3199,70.4873,70.5553,3267300.0],["2021-11-10",70.9886,71.6428,70.9291,71.5239,4234900.0],["2021-11-11",71.5239,71.5239,69.7736,70.1899,2882700.0],["2021-11-12",70.0455,70.1644,69.5867,69.6886,2061000.0],["2021-11-15",69.884,70.4363,69.5102,70.4193,2099100.0],["2021-11-16",70.4363,70.6742,70.0115,70.1474,1881200.0],["2021-11-17",70.02,70.7847,69.7736,70.7252,2146900.0],["2021-11-18",70.7167,70.8272,70.088,70.3683,2123000.0],["2021-11-19",70.5383,71.0991,70.2069,70.8442,2477700.0],["2021-11-22",70.7847,72.2715,70.4873,71.6258,3014900.0],["2021-11-23",71.7533,72.1101,71.0226,71.6343,2166000.0],["2021-11-24",72.0167,72.0167,71.116,71.218,2539200.0],["2021-11-26",70.9631,71.3284,69.918,70.1389,1636800.0],["2021-11-29",70.2749,71.167,69.8331,70.7847,2899200.0],["2021-11-30",70.6997,70.6997,68.5501,68.8645,4122300.0],["2021-12-01",69.3063,70.1219,68.1593,68.2102,3494100.0],["2021-12-02",68.703,69.8415,68.3886,69.0854,3442200.0],["2021-12-03",69.6631,70.1559,68.8475,69.9605,2809100.0],["2021-12-06",70.4958,71.9402,70.3853,70.9376,3864700.0],["2021-12-07",70.6827,71.3879,70.2409,71.2945,3601900.0],["2021-12-08",71.1925,71.8637,70.9121,71.3879,2343100.0],["2021-12-09",71.3454,71.4729,70.6572,70.9631,2441400.0],["2021-12-10",71.4644,71.5833,71.0226,71.3624,1955900.0],["2021-12-13",71.303,72.6284,71.286,72.2036,3664800.0],["2021-12-14",72.4245,72.6879,71.8722,72.331,2341100.0],["2021-12-15",72.501,74.2767,72.416,74.1153,3894500.0],["2021-12-16",74.0388,75.1009,73.9369,74.7695,3521600.0],["2021-12-17",74.4212,74.9735,73.4101,73.5291,5325600.0],["2021-12-20",72.9513,74.2003,72.6794,74.1153,3349500.0],["2021-12-21",74.4637,74.5656,73.2997,73.7075,2813500.0],["2021-12-22",73.3251,73.9624,73.2572,73.597,1776400.0],["2021-12-23",73.512,73.9114,73.3506,73.512,1553100.0],["2021-12-27",73.4951,74.0813,73.2996,73.9879,1609800.0],["2021-12-28",74.1323,75.0244,74.1323,74.948,1507500.0],["2021-12-29",75.0839,75.3473,74.8545,75.2623,1170700.0],["2021-12-30",75.3133,75.4153,74.761,75.3558,1288900.0],["2021-12-31",75.3133,75.8061,75.0244,75.5937,1520800.0],["2022-01-03",75.3048,75.4238,74.3702,75.2878,2661600.0],["2022-01-04",75.1944,76.4179,75.1944,75.3218,2349200.0],["2022-01-05",75.3303,76.7153,75.3303,76.0185,3343300.0],["2022-01-06",76.044,76.7322,75.5427,75.7721,3296300.0],["2022-01-07",75.6107,77.5479,75.2453,77.1486,3109600.0],["2022-01-10",77.242,77.6838,76.7577,76.8937,3206500.0],["2022-01-11",76.6982,77.0041,75.7721,76.2734,2231600.0],["2022-01-12",76.2139,76.8172,75.5852,76.7152,2244200.0],["2022-01-13",76.6898,77.8113,76.3924,77.1996,2937700.0],["2022-01-14",77.429,77.5819,76.7068,77.3015,4088400.0],["2022-01-18",76.9022,77.1656,75.7891,76.7407,2558800.0],["2022-01-19",76.8512,77.378,76.163,76.7237,2535000.0],["2022-01-20",76.8597,77.344,76.3159,76.4009,2361500.0],["2022-01-21",77.0296,77.8793,76.2395,76.4434,3969900.0],["2022-01-24",76.8087,77.4714,73.9879,75.7211,4777200.0],["2022-01-25",74.999,76.18,74.812,75.5852,2837900.0],["2022-01-26",75.4153,76.2989,75.0414,75.4747,3561600.0],["2022-01-27",75.6872,76.9107,75.6192,75.9591,3239000.0],["2022-01-28",75.7466,76.7152,75.1689,76.5793,4460800.0],["2022-01-31",75.9081,76.8852,75.7127,76.8087,5909000.0],["2022-02-01",76.3924,76.5793,74.6931,75.0669,4817000.0],["2022-02-02",75.1434,76.4604,74.6081,76.3669,3518800.0],["2022-02-03",76.4689,76.9786,76.1375,76.6303,2529800.0],["2022-02-04",75.8486,76.7152,75.1264,75.7636,3439600.0],["2022-02-07",75.4323,76.7917,75.4323,76.3074,3011400.0],["2022-02-08",76.5283,76.9277,76.2224,76.6388,2415300.0],["2022-02-09",77.153,77.2387,76.3302,76.6045,2828700.0],["2022-02-10",75.9274,76.2788,74.7275,74.8989,3065100.0],["2022-02-11",75.0446,75.9788,75.0104,75.1218,3340500.0],["2022-02-14",75.3617,75.4646,73.2191,73.8619,2659100.0],["2022-02-15",74.0505,74.4018,72.8163,73.2277,3790700.0],["2022-02-16",73.3905,73.6476,72.3106,73.2019,2622900.0],["2022-02-17",72.9105,73.6048,72.1649,73.2705,3155000.0],["2022-02-18",73.1077,74.0247,72.8591,73.4591,3909500.0],["2022-02-22",73.4591,74.2647,72.9791,73.699,2481200.0],["2022-02-23",73.699,73.8619,72.362,72.542,3615400.0],["2022-02-24",74.7104,74.7447,72.7391,74.1876,6582000.0],["2022-02-25",74.7275,76.7673,74.479,76.6731,4073700.0],["2022-02-28",76.056,77.8987,75.7988,77.693,5547300.0],["2022-03-01",77.4358,78.5757,76.8445,77.3159,4013000.0],["2022-03-02",77.0502,78.4129,77.0502,78.1986,3146500.0],["2022-03-03",78.3529,81.1555,78.3529,80.547,4173700.0],["2022-03-04",80.2813,82.6125,79.7842,82.5611,4675100.0],["2022-03-07",82.2868,84.121,81.5498,83.3582,4111300.0],["2022-03-08",83.6239,84.061,81.5755,81.6355,3689900.0],["2022-03-09",82.1926,82.1926,80.7356,81.4298,3006200.0],["2022-03-10",81.087,82.4668,80.5556,82.2697,2897900.0],["2022-03-11",82.5782,82.9896,81.6012,81.884,2254900.0],["2022-03-14",81.764,82.5782,81.027,81.1984,2948400.0],["2022-03-15",81.884,82.4154,81.3012,82.3725,3673700.0],["2022-03-16",82.2097,82.2783,80.0413,81.4812,2880000.0],["2022-03-17",81.6098,82.2525,81.2155,81.3698,2863600.0],["2022-03-18",81.3698,81.7126,80.0413,80.6241,5719000.0],["2022-03-21",80.5641,81.764,80.5299,81.1555,2426000.0],["2022-03-22",81.1898,81.9354,80.8127,81.6355,3653900.0],["2022-03-23",81.5926,82.6896,81.4555,82.2868,2989400.0],["2022-03-24",82.5268,83.2982,81.9869,82.6554,3036600.0],["2022-03-25",82.5782,83.4696,82.5782,82.9982,2032200.0],["2022-03-28",82.9468,83.6667,82.2526,83.6581,2465400.0],["2022-03-29",83.5296,84.6866,83.4353,84.5838,2943100.0],["2022-03-30",84.5838,85.2266,84.1381,85.2094,2164100.0],["2022-03-31",85.5437,86.2808,85.2951,85.5094,3670600.0],["2022-04-01",85.5437,87.095,84.6609,87.0007,2569100.0],["2022-04-04",86.435,86.6407,84.9952,86.2636,2580800.0],["2022-04-05",86.255,88.0206,86.255,86.8293,2235300.0],["2022-04-06",86.9836,89.829,86.795,89.5548,3364500.0],["2022-04-07",89.4519,89.5034,87.8749,88.5949,3226300.0],["2022-04-08",88.7748,89.2548,88.0206,88.2691,2180400.0],["2022-04-11",88.492,88.9034,86.6836,86.9064,3621200.0],["2022-04-12",86.9664,88.3034,86.5807,87.6863,2493900.0],["2022-04-13",87.9606,88.1406,86.8122,87.6349,1737400.0],["2022-04-14",88.0463,88.072,87.3092,87.4549,2188300.0],["2022-04-18",87.6007,87.9006,86.6407,87.1293,1818200.0],["2022-04-19",87.2664,87.9692,87.0178,87.7892,1892100.0],["2022-04-20",88.2692,88.5691,87.6435,88.132,2335100.0],["2022-04-21",87.8835,88.7148,87.3778,87.5235,3004600.0],["2022-04-22",87.4207,87.5492,85.8094,85.9208,2426500.0],["2022-04-25",86.1265,86.5979,84.4467,86.1351,3140100.0],["2022-04-26",85.9294,87.0093,85.0209,85.0552,2050800.0],["2022-04-27",85.2352,86.4779,84.1638,85.3037,3436000.0],["2022-04-28",85.7579,88.072,84.3781,87.7892,4355000.0],["2022-04-29",87.3607,87.6264,84.6952,84.9437,3589200.0],["2022-05-02",85.2523,86.0322,83.1268,84.1038,2652900.0],["2022-05-03",84.6352,85.8265,84.0524,84.4895,2844800.0],["2022-05-04",84.8238,86.4865,84.4981,86.3236,2987900.0],["2022-05-05",85.8351,86.615,84.6095,85.4151,2680400.0],["2022-05-06",85.2694,85.8008,84.5581,85.4066,3291000.0],["2022-05-09",85.4325,87.0219,84.4823,86.1149,3170300.0],["2022-05-10",86.6073,87.7734,84.6205,85.588,3174300.0],["2022-05-11",85.4584,87.5057,85.3288,86.1926,3331400.0],["2022-05-12",85.9508,86.5986,83.9467,85.1129,2905400.0],["2022-05-13",85.3029,86.2272,84.56,86.1149,2270400.0],["2022-05-16",86.2617,86.6245,85.5102,85.8557,2142200.0],["2022-05-17",86.0976,86.7714,84.6982,86.7282,2521200.0],["2022-05-18",87.1342,87.713,86.0026,86.279,3580900.0],["2022-05-19",85.9249,86.0285,84.2836,85.5534,2749800.0],["2022-05-20",85.562,86.3309,84.8192,86.1235,2925600.0],["2022-05-23",86.8664,87.6007,86.0285,86.6159,2485500.0],["2022-05-24",86.996,88.6027,86.3049,88.3004,2534300.0],["2022-05-25",88.4127,88.9655,87.8944,88.525,2393000.0],["2022-05-26",89.0605,89.3974,88.525,88.6113,2574800.0],["2022-05-27",88.4732,89.5184,88.024,89.4666,2713400.0],["2022-05-31",88.7841,89.1037,87.4106,88.1362,3319500.0],["2022-06-01",88.6718,88.8878,87.1428,88.1449,2234500.0],["2022-06-02",88.5595,88.7323,86.3913,88.3263,2261200.0],["2022-06-03",88.0326,88.5336,87.7907,88.0671,1682400.0],["2022-06-06",88.4127,88.7928,87.7043,88.1622,1499000.0],["2022-06-07",88.3176,88.5768,87.3415,88.4818,1461700.0],["2022-06-08",88.2745,88.2745,86.5986,86.8405,1814500.0],["2022-06-09",86.7887,87.402,84.8019,84.8796,2279800.0],["2022-06-10",84.1713,85.6571,83.7998,84.8796,3003000.0],["2022-06-13",83.8776,84.2922,79.999,80.3445,4241100.0],["2022-06-14",80.4395,81.0269,77.1915,78.1245,3482800.0],["2022-06-15",78.7033,79.3943,76.6128,78.3059,3954800.0],["2022-06-16",76.9756,77.658,76.2414,77.0447,3908000.0],["2022-06-17",77.8308,77.9949,75.6972,76.3709,8000800.0],["2022-06-21",76.4919,78.1936,76.4055,77.7012,3197400.0],["2022-06-22",77.2952,78.7465,77.2866,78.0122,2632500.0],["2022-06-23",78.7119,80.0076,78.4614,79.8262,2991900.0],["2022-06-24",79.9126,81.1047,79.8349,80.8542,3647200.0],["2022-06-27",80.7073,82.0808,80.5173,82.0463,2910900.0],["2022-06-28",82.1413,83.0915,81.8735,82.1327,2318500.0],["2022-06-29",82.2709,82.6855,81.8908,82.3832,1700100.0],["2022-06-30",81.7267,83.4889,81.623,82.8755,3046800.0],["2022-07-01",82.9274,84.6723,82.4004,84.6118,2833600.0],["2022-07-05",84.3268,84.4823,80.0249,80.8369,3654900.0],["2022-07-06",80.9924,82.7373,80.5691,81.8908,2574100.0],["2022-07-07",82.2968,82.6855,81.5539,81.6489,2604500.0],["2022-07-08",81.934,82.0117,81.0529,81.4934,1979100.0],["2022-07-11",81.4243,82.4523,81.027,82.0722,1699200.0],["2022-07-12",81.9858,82.8583,81.1738,81.5193,1945100.0],["2022-07-13",80.7246,81.8303,80.5259,81.1133,2071100.0],["2022-07-14",79.8608,81.5884,79.5844,81.433,2043200.0],["2022-07-15",81.6057,82.2968,80.6555,82.2536,2376900.0],["2022-07-18",82.0376,82.0376,80.5605,80.6555,2354100.0],["2022-07-19",81.4502,81.4502,80.6728,80.8456,2568900.0],["2022-07-20",81.0788,81.2256,79.6362,80.0854,2293300.0],["2022-07-21",79.8694,80.2063,79.5239,80.1545,2061600.0],["2022-07-22",80.8024,81.5107,80.5,81.5021,1870100.0],["2022-07-25",81.6489,82.8582,81.2429,82.7546,2626800.0],["2022-07-26",82.6855,83.7048,82.625,83.2902,2492400.0],["2022-07-27",81.9167,83.3938,81.4934,83.1779,2757600.0],["2022-07-28",83.8776,84.465,82.8669,84.3268,2805200.0],["2022-07-29",84.1108,85.6571,83.9121,85.1388,5858500.0],["2022-08-01",84.8969,85.7002,84.5513,85.6052,2643200.0],["2022-08-02",85.6052,86.1667,84.966,85.0524,2139300.0],["2022-08-03",84.9746,86.2358,83.558,86.0285,2099000.0],["2022-08-04",85.9249,86.685,85.5707,86.3395,2864500.0],["2022-08-05",86.3308,86.5295,85.2338,85.9162,2699300.0],["2022-08-08",86.7628,87.402,85.968,86.4518,2050400.0],["2022-08-09",86.6259,87.7925,86.6259,87.5575,1867100.0],["2022-08-10",88.0276,88.2888,87.3137,88.2278,2311400.0],["2022-08-11",88.193,89.2203,87.7055,88.1059,2214200.0],["2022-08-12",88.9069,90.4131,88.55,90.3521,3186600.0],["2022-08-15",90.3521,91.0921,90.1867,91.0312,2056700.0],["2022-08-16",90.4392,91.806,90.4392,90.9441,2063200.0],["2022-08-17",90.387,91.5449,90.387,90.831,1877000.0],["2022-08-18",91.0573,91.8322,90.7439,90.8658,2151200.0],["2022-08-19",90.7874,91.719,90.5263,91.3621,2426200.0],["2022-08-22",91.4143,91.4143,89.8559,90.03,2612400.0],["2022-08-23",90.0996,90.0996,89.0027,89.4119,1169500.0],["2022-08-24",89.3597,89.4815,88.7154,89.3771,1382500.0],["2022-08-25",89.7688,90.0822,88.8895,90.0039,1466200.0],["2022-08-26",90.1867,90.3086,88.5848,88.6457,2004700.0],["2022-08-29",88.3236,90.1606,87.6968,89.6121,1663500.0],["2022-08-30",89.5773,89.6034,87.897,88.2278,1826200.0],["2022-08-31",88.3149,88.7067,87.0612,87.2353,3253700.0],["2022-09-01",87.2789,89.6557,87.2441,89.1333,2828600.0],["2022-09-02",89.4467,90.326,87.6532,88.0102,2320800.0],["2022-09-06",88.1059,89.8907,88.0624,88.4194,2740800.0],["2022-09-07",88.9592,91.3707,88.9592,91.1879,2845600.0],["2022-09-08",90.5785,91.5188,90.0997,90.5263,2929900.0],["2022-09-09",91.1096,91.8409,90.2215,91.1618,2000000.0],["2022-09-12",91.1618,91.9366,90.8397,91.571,1772500.0],["2022-09-13",90.8397,91.3185,88.6544,88.9766,3093400.0],["2022-09-14",88.9766,90.4566,88.9766,89.9517,1430600.0],["2022-09-15",89.6295,89.6295,86.9916,87.2266,3097500.0],["2022-09-16",87.3834,87.9667,87.0351,87.3746,5319700.0],["2022-09-19",87.1918,88.0624,86.8,88.0276,2873400.0],["2022-09-20",87.7403,87.7577,85.8859,86.8523,2273600.0],["2022-09-21",87.4443,88.0363,85.7988,85.8162,2853200.0],["2022-09-22",85.5812,86.6346,85.3548,86.0861,1939500.0],["2022-09-23",85.4506,85.5725,84.0054,85.0936,2096800.0],["2022-09-26",84.7541,85.1633,82.0639,83.2566,3504700.0],["2022-09-27",83.4743,83.5352,80.6883,80.845,2924100.0],["2022-09-28",81.7418,81.9768,80.6622,81.4545,3419200.0],["2022-09-29",81.5938,81.5938,77.3365,77.5454,3429200.0],["2022-09-30",78.0504,78.3551,74.9423,75.2644,5127200.0],["2022-10-03",76.3527,77.5977,75.8651,76.8141,6209900.0],["2022-10-04",77.1101,79.3824,76.936,78.9297,5094100.0],["2022-10-05",77.8937,78.0417,76.0828,76.3527,3296800.0],["2022-10-06",76.1612,76.3179,73.2968,73.5754,4211100.0],["2022-10-07",73.6102,73.8975,71.8864,72.2521,3717000.0],["2022-10-10",72.4785,73.9933,72.4524,73.5232,4127900.0],["2022-10-11",73.4013,75.0381,73.2881,73.8889,3921000.0],["2022-10-12",73.8889,73.8889,71.1029,71.1638,2552800.0],["2022-10-13",70.3455,74.0369,69.9102,73.8105,4047100.0],["2022-10-14",74.2981,75.0207,72.3827,72.7135,4001200.0],["2022-10-17",73.8279,74.9249,73.767,74.0456,3606400.0],["2022-10-18",74.8378,75.6214,74.298,75.3776,2612300.0],["2022-10-19",74.4112,75.1686,74.0456,74.7856,1806500.0],["2022-10-20",75.1251,75.1251,72.7309,73.0705,3165500.0],["2022-10-21",73.2272,75.012,72.6178,74.5505,2278600.0],["2022-10-24",75.2905,75.7345,74.2197,74.8726,2141900.0],["2022-10-25",74.9162,76.2308,74.8639,76.1089,2580000.0],["2022-10-26",76.6139,77.1449,75.9522,76.135,2197600.0],["2022-10-27",75.0207,77.7631,75.0032,75.9,2740500.0],["2022-10-28",76.2308,77.972,76.2308,77.8327,2633900.0],["2022-10-31",77.7892,77.824,76.0567,76.5442,4104000.0],["2022-11-01",76.7009,77.6586,76.283,77.0753,4169800.0],["2022-11-02",77.0579,78.9123,76.7619,76.7967,3166600.0],["2022-11-03",76.4136,77.9894,75.9435,77.2059,4020800.0],["2022-11-04",77.3278,78.0765,76.3701,77.9807,3304300.0],["2022-11-07",78.2158,78.2158,75.4647,76.6139,3038600.0],["2022-11-08",76.6661,78.0243,76.6139,77.7021,2959600.0],["2022-11-09",77.6055,78.0361,77.0079,77.1749,2932000.0],["2022-11-10",79.3806,80.8306,78.1591,80.6724,4114900.0],["2022-11-11",80.2067,80.7867,78.3436,79.073,3966700.0],["2022-11-14",79.3806,79.6091,77.7373,77.913,3045700.0],["2022-11-15",78.8446,79.6003,77.377,78.4052,4912300.0],["2022-11-16",78.8533,79.6179,78.66,78.8621,3294700.0],["2022-11-17",78.2558,78.6776,77.7812,78.2733,2587800.0],["2022-11-18",78.8094,80.4879,78.8094,80.2154,4318800.0],["2022-11-21",80.3385,82.017,80.2682,81.8588,3150700.0],["2022-11-22",82.263,83.2209,81.7621,82.3509,3286800.0],["2022-11-23",82.3509,83.6691,82.1048,83.5988,3323000.0],["2022-11-25",83.7921,84.1964,83.4406,83.8976,1252000.0],["2022-11-28",85.3827,85.4882,82.597,83.6779,4529100.0],["2022-11-29",83.133,83.3791,82.6145,83.177,2044500.0],["2022-11-30",83.1067,85.1366,82.5794,85.0663,4346800.0],["2022-12-01",85.8924,86.3054,84.3458,84.7851,2846500.0],["2022-12-02",83.7218,83.8361,83.0452,83.59,3492000.0],["2022-12-05",83.0715,83.423,82.7024,83.0627,2496000.0],["2022-12-06",82.9045,84.9257,82.7903,84.6885,4255100.0],["2022-12-07",85.6551,86.6833,84.6006,84.9521,6140700.0],["2022-12-08",84.8291,86.3757,84.6709,85.8748,3735000.0],["2022-12-09",85.9188,86.0594,84.6709,84.873,2552300.0],["2022-12-12",85.5233,86.6394,84.6797,86.6042,2132700.0],["2022-12-13",87.6763,88.1597,85.6903,86.6657,4842800.0],["2022-12-14",86.9909,88.1245,86.1033,86.5515,3048300.0],["2022-12-15",86.4197,86.5779,83.7657,83.9854,6069100.0],["2022-12-16",83.4142,83.4142,81.56,83.1067,6084100.0],["2022-12-19",82.6936,83.6076,82.14,82.6058,3337000.0],["2022-12-20",82.6321,82.9221,81.9818,82.3158,1975400.0],["2022-12-21",82.6585,83.8009,82.4036,83.7833,2399200.0],["2022-12-22",83.4406,83.4933,81.7006,83.0188,3310100.0],["2022-12-23",82.8254,84.126,82.6761,84.0909,1406200.0],["2022-12-27",84.337,84.7676,83.6954,84.6182,1327300.0],["2022-12-28",84.7939,85.1191,83.7482,83.8009,1391800.0],["2022-12-29",84.3018,84.9433,84.0733,84.3721,1415900.0],["2022-12-30",84.2755,84.4336,82.6673,83.4406,1405300.0],["2023-01-03",83.3966,83.7394,82.0697,83.3703,1870500.0],["2023-01-04",83.7218,85.1279,83.3879,83.9415,1963500.0],["2023-01-05",83.3439,83.88,82.1488,82.4124,2374200.0],["2023-01-06",83.2736,85.4003,83.2736,84.8291,2287500.0],["2023-01-09",84.7236,86.4021,84.5654,86.0769,2561400.0],["2023-01-10",85.7782,86.1912,84.7764,85.4882,3975900.0],["2023-01-11",85.4618,85.9364,85.2685,85.7957,5187300.0],["2023-01-12",85.7518,85.9803,84.583,84.7236,2505500.0],["2023-01-13",84.0557,84.2315,83.1945,83.3439,3709700.0],["2023-01-17",83.2912,83.9239,82.887,83.3615,2575400.0],["2023-01-18",83.59,83.6691,81.1645,81.2436,3775900.0],["2023-01-19",81.1118,81.4282,80.4176,80.523,1778500.0],["2023-01-20",80.1803,81.5864,79.1697,80.9976,3154200.0],["2023-01-23",80.7867,82.1664,80.4703,81.4282,2157400.0],["2023-01-24",81.1558,81.6654,80.2242,81.4633,2225300.0],["2023-01-25",81.2348,81.3227,80.4967,81.1557,2302700.0],["2023-01-26",80.9448,82.0521,80.813,81.7182,2262900.0],["2023-01-27",81.4546,82.1488,81.0679,81.7885,1647700.0],["2023-01-30",81.6654,82.5794,81.4458,81.6127,2866700.0],["2023-01-31",81.8061,82.72,80.7779,82.5706,3339000.0],["2023-02-01",81.9203,83.6603,81.6918,83.177,3290400.0],["2023-02-02",83.177,84.0382,82.2367,83.0891,2533600.0],["2023-02-03",82.5706,82.6848,79.9518,80.9449,2593300.0],["2023-02-06",80.7955,81.3579,80.4791,81.2876,2657000.0],["2023-02-07",80.9185,81.3139,79.6882,81.0943,3160800.0],["2023-02-08",80.6461,80.6461,79.0994,79.4246,2901700.0],["2023-02-09",79.5931,80.0365,78.1651,78.4755,2779800.0],["2023-02-10",78.8835,80.3736,78.6175,80.3115,2053100.0],["2023-02-13",80.4002,81.0388,80.3292,80.7904,3107200.0],["2023-02-14",80.6042,81.2339,79.7793,80.2494,1989700.0],["2023-02-15",80.0454,80.6662,79.7616,80.6396,1687500.0],["2023-02-16",79.8148,80.888,79.1496,80.4445,2054600.0],["2023-02-17",80.3913,82.245,80.1341,81.9612,3127600.0],["2023-02-21",81.1363,81.5532,80.2228,80.5776,2834600.0],["2023-02-22",80.1696,81.1541,79.9212,80.551,3583000.0],["2023-02-23",80.0099,80.684,78.8481,80.4534,3829200.0],["2023-02-24",79.327,80.6396,79.0875,80.205,3248100.0],["2023-02-27",80.7017,81.1895,79.7172,79.8858,2931400.0],["2023-02-28",79.3625,80.1075,77.837,78.0232,3593800.0],["2023-03-01",77.7128,77.7483,76.0365,76.5953,2997900.0],["2023-03-02",76.3647,78.2183,76.1429,78.0409,2549200.0],["2023-03-03",78.1296,79.0343,77.358,79.0166,2715600.0],["2023-03-06",78.9367,79.6552,78.8126,79.2649,1735400.0],["2023-03-07",79.4423,79.9833,78.2183,78.6086,3381000.0],["2023-03-08",78.8835,79.531,78.3336,79.2028,2108300.0],["2023-03-09",79.6285,80.4977,78.4578,78.7239,2006500.0],["2023-03-10",79.0787,79.2294,77.1629,77.633,2660400.0],["2023-03-13",77.8724,80.6929,77.8015,79.2738,4420600.0],["2023-03-14",79.6818,80.8082,79.3891,80.0454,2926900.0],["2023-03-15",79.9745,82.5998,79.5842,82.1208,4085000.0],["2023-03-16",81.7749,82.6086,80.3736,81.6064,4169200.0],["2023-03-17",81.2694,81.4734,79.9124,80.4445,8072300.0],["2023-03-20",80.8525,81.9966,80.5864,81.3847,2718300.0],["2023-03-21",81.3226,81.4113,77.8103,78.8481,4532000.0],["2023-03-22",78.7239,79.3359,76.9944,77.0298,3156000.0],["2023-03-23",76.9944,77.633,75.5753,75.7527,3862100.0],["2023-03-24",75.9655,79.0343,75.8591,79.0166,2527200.0],["2023-03-27",79.327,79.7084,78.4135,78.5376,1919000.0],["2023-03-28",78.5199,79.7261,78.4578,78.8746,2158900.0],["2023-03-29",79.194,79.9301,79.123,79.9124,3185900.0],["2023-03-30",80.1696,80.8702,78.5642,80.205,3617600.0],["2023-03-31",80.5776,80.8348,80.0986,80.7017,2210600.0],["2023-04-03",80.2405,81.2605,79.9212,80.6219,2926200.0],["2023-04-04",80.4268,81.0122,80.1785,80.8614,3146900.0],["2023-04-05",81.4379,84.1785,81.3669,83.8503,4232600.0],["2023-04-06",84.551,85.1896,83.3004,84.1608,2991500.0],["2023-04-10",83.8237,84.0366,82.8215,83.7616,1977400.0],["2023-04-11",83.8503,83.9922,83.1053,83.6729,2682600.0],["2023-04-12",83.9036,84.1342,83.2384,83.602,2434300.0],["2023-04-13",83.2827,83.5399,81.6685,83.3448,2062200.0],["2023-04-14",82.4401,82.6796,81.6862,82.041,1994100.0],["2023-04-17",82.5288,83.0166,81.9346,82.7417,1632000.0],["2023-04-18",82.8481,82.8481,81.6507,82.0144,2070900.0],["2023-04-19",82.4401,82.9723,82.2006,82.9634,1622000.0],["2023-04-20",83.1851,83.3891,82.5732,82.9368,2099700.0],["2023-04-21",83.4424,83.7262,82.7683,83.3004,2506900.0],["2023-04-24",83.0964,83.7971,82.6973,83.5843,2197400.0],["2023-04-25",83.5665,84.0189,83.4246,83.7084,1642500.0],["2023-04-26",83.1319,83.5665,81.6064,81.8193,1998900.0],["2023-04-27",81.9168,82.6796,81.8015,82.3159,2004700.0],["2023-04-28",82.1474,82.7417,81.0831,81.97,2621600.0],["2023-05-01",81.8636,82.9811,81.6153,82.174,3046300.0],["2023-05-02",82.2627,82.3869,80.4711,80.9589,2134300.0],["2023-05-03",81.3669,81.7217,80.4179,80.5953,1998400.0],["2023-05-04",80.3647,81.9346,79.5221,81.1008,2365100.0],["2023-05-05",80.6397,81.8281,80.4889,81.6951,3328700.0],["2023-05-08",81.6508,82.378,81.1009,81.7217,2476700.0],["2023-05-09",81.4442,81.7306,80.782,81.5337,2026700.0],["2023-05-10",81.9096,82.3571,81.1758,82.0886,1657500.0],["2023-05-11",81.8201,82.1513,80.7193,81.1579,1676800.0],["2023-05-12",81.8202,82.2766,81.4711,82.035,3314600.0],["2023-05-15",82.3303,82.4287,80.2002,80.6298,2788600.0],["2023-05-16",80.7551,80.8446,78.7772,78.8398,2482900.0],["2023-05-17",78.9114,78.9562,77.2647,77.9269,2674900.0],["2023-05-18",77.39,77.6495,76.7366,77.5421,2595400.0],["2023-05-19",77.6316,78.276,77.372,77.4705,2117100.0],["2023-05-22",78.0075,78.2491,77.2289,77.3363,1458000.0],["2023-05-23",77.0857,77.7122,76.8619,76.9693,1812100.0],["2023-05-24",76.7813,77.3273,76.1817,76.2264,1767900.0],["2023-05-25",75.5105,75.5821,72.9418,73.8368,4953100.0],["2023-05-26",73.6757,73.8547,72.7807,73.6131,3387100.0],["2023-05-30",73.6041,73.8458,72.7807,73.2014,3346100.0],["2023-05-31",73.3088,74.7229,72.9687,74.3917,3091100.0],["2023-06-01",74.5886,74.6423,72.906,73.4072,2995700.0],["2023-06-02",72.9776,75.1972,72.6823,74.6871,3066200.0],["2023-06-05",74.9735,75.8595,74.7587,75.1793,2349400.0],["2023-06-06",74.7318,75.2957,74.1948,74.6781,2953500.0],["2023-06-07",74.8392,75.8953,74.2127,75.6984,2763900.0],["2023-06-08",76.1817,76.1817,75.0898,75.7879,3349100.0],["2023-06-09",75.7879,76.0385,74.7766,74.8929,3019600.0],["2023-06-12",74.8929,75.0809,74.4812,74.9019,2981400.0],["2023-06-13",74.4633,74.884,74.1501,74.4007,2907600.0],["2023-06-14",74.7318,75.4568,74.3112,74.8303,2287500.0],["2023-06-15",75.4657,76.1548,75.0093,75.9669,3233300.0],["2023-06-16",75.9669,76.5576,75.6089,76.0117,5317200.0],["2023-06-20",76.0027,76.5308,75.1346,75.6626,2632900.0],["2023-06-21",75.1793,76.5218,74.2127,76.477,3541800.0],["2023-06-22",76.7903,77.0141,75.7879,76.1638,4391300.0],["2023-06-23",76.6381,76.6381,74.3201,74.7229,3785300.0],["2023-06-26",74.884,75.4836,74.2038,74.9824,3244300.0],["2023-06-27",74.9735,75.1793,74.6423,74.6781,3679100.0],["2023-06-28",74.6065,74.696,72.7986,73.0492,4762100.0],["2023-06-29",72.6465,74.884,72.3064,74.517,5088900.0],["2023-06-30",74.7766,75.5015,74.6065,75.3583,3236400.0],["2023-07-03",75.3404,76.4144,75.063,76.3607,1533400.0],["2023-07-05",76.1638,77.3989,75.8327,76.7903,2950900.0],["2023-07-06",76.1907,76.6382,75.6358,76.3697,2539200.0],["2023-07-07",75.9758,76.1011,75.403,75.4389,1753600.0],["2023-07-10",75.4478,76.0027,74.8213,75.4836,3489000.0],["2023-07-11",75.6268,77.0767,75.4389,76.9872,3292100.0],["2023-07-12",77.1214,78.3386,76.8798,78.0791,3590200.0],["2023-07-13",78.0075,78.3297,77.6853,78.1149,3128200.0],["2023-07-14",77.909,78.3834,77.2736,78.0612,2641600.0],["2023-07-17",77.7748,77.8643,76.4591,76.5039,3161600.0],["2023-07-18",76.6292,77.3004,75.1883,75.779,3040900.0],["2023-07-19",75.8595,77.0677,75.8505,76.4054,2832100.0],["2023-07-20",76.5666,77.8016,76.2802,77.7032,2850700.0],["2023-07-21",77.9717,79.0367,77.8285,78.6966,8462300.0],["2023-07-24",78.6161,78.8398,77.8195,78.4013,2382200.0],["2023-07-25",78.1954,78.983,77.9627,78.3476,2667600.0],["2023-07-26",78.2849,79.52,78.0343,78.4102,2755700.0],["2023-07-27",78.1238,78.446,75.4209,76.307,4837900.0],["2023-07-28",76.5307,77.6137,76.1011,76.4502,3504000.0],["2023-07-31",76.5039,76.7366,75.242,75.8416,5903600.0],["2023-08-01",75.9311,76.0832,75.0182,75.2062,3750000.0],["2023-08-02",75.0809,75.9311,74.9108,75.6268,3160800.0],["2023-08-03",75.4568,75.5642,73.3714,73.3804,3287300.0],["2023-08-04",73.622,74.159,72.4317,72.7091,2578500.0],["2023-08-07",72.9418,73.3804,72.2706,72.3869,3267100.0],["2023-08-08",72.1632,72.557,71.3308,72.3332,3797400.0],["2023-08-09",72.3423,73.3732,72.2157,72.9843,3878100.0],["2023-08-10",73.6444,74.1418,72.9572,73.3189,4083600.0],["2023-08-11",73.3732,73.771,73.0386,73.346,2067300.0],["2023-08-14",73.4003,73.4003,72.1433,72.3423,2733100.0],["2023-08-15",71.8901,72.0167,71.3205,71.5284,3405700.0],["2023-08-16",71.7183,72.2518,71.3747,71.6098,3285900.0],["2023-08-17",71.7726,72.3513,71.221,71.2391,2790500.0],["2023-08-18",71.1667,71.6731,70.9316,71.4561,3155200.0],["2023-08-21",71.438,71.5917,70.3529,71.0401,2571300.0],["2023-08-22",70.9226,71.3657,70.7146,71.0944,2558200.0],["2023-08-23",71.447,71.863,71.1758,71.8268,3045300.0],["2023-08-24",71.7636,72.7673,71.2481,71.2843,2787100.0],["2023-08-25",71.438,72.1705,71.3024,71.7364,1875700.0],["2023-08-28",72.062,72.3061,71.3838,71.6189,1608300.0],["2023-08-29",71.7545,72.3694,71.5284,72.0077,1967700.0],["2023-08-30",71.8992,72.1976,71.4832,71.8359,1854800.0],["2023-08-31",72.0529,72.1886,70.805,70.8954,3095900.0],["2023-09-01",71.3114,71.4742,69.6385,70.0997,2548200.0],["2023-09-05",69.9459,70.0002,68.2459,68.7252,2972500.0],["2023-09-06",68.6076,69.2496,68.5081,69.0688,2752300.0],["2023-09-07",69.6566,70.4704,69.4395,69.9369,2899600.0],["2023-09-08",69.9912,70.4071,69.7832,70.2986,2164200.0],["2023-09-11",70.3438,71.022,70.2805,70.3529,2540400.0],["2023-09-12",70.2896,70.5337,69.8465,70.371,2681800.0],["2023-09-13",70.5428,72.0258,70.5247,71.7364,2936800.0],["2023-09-14",72.1433,72.9662,72.0981,72.8849,2779600.0],["2023-09-15",72.9572,73.2556,72.3242,72.3784,4598000.0],["2023-09-18",72.5955,72.8487,71.8721,72.5503,1650900.0],["2023-09-19",72.5864,72.912,72.2157,72.3965,2238500.0],["2023-09-20",72.8306,73.5811,72.2699,72.7492,2073800.0],["2023-09-21",72.695,73.1742,71.9896,72.2338,3163300.0],["2023-09-22",71.854,72.1614,71.4742,71.5917,2515600.0],["2023-09-25",71.2933,71.5104,70.4252,71.1486,2229000.0],["2023-09-26",71.022,71.022,68.9151,69.0326,2910000.0],["2023-09-27",69.0326,69.1954,67.7124,68.5986,3455500.0],["2023-09-28",68.906,69.0598,67.1246,67.5225,3162400.0],["2023-09-29",68.0379,68.6257,67.3055,68.0198,3419100.0],["2023-10-02",67.4953,67.7847,64.2399,64.9634,6352000.0],["2023-10-03",64.2309,66.0937,63.191,65.8405,5808600.0],["2023-10-04",65.9038,66.5006,65.0628,66.2746,4031700.0],["2023-10-05",66.0847,66.157,63.5075,64.5022,8103100.0],["2023-10-06",63.7607,65.3703,62.7388,65.2799,4584500.0],["2023-10-09",65.5602,66.6363,65.2346,66.6092,3391900.0],["2023-10-10",66.6092,67.1879,66.4102,67.1246,5050400.0],["2023-10-11",67.7033,68.2097,67.0432,68.0741,2388500.0],["2023-10-12",67.6129,67.6852,65.741,66.4464,3803200.0],["2023-10-13",66.8714,67.631,66.5278,67.3416,2809400.0],["2023-10-16",67.6672,69.4124,67.2512,68.7794,4907800.0],["2023-10-17",68.3635,69.0959,67.9656,68.4268,2236700.0],["2023-10-18",68.3635,68.8789,67.4592,67.9746,2850500.0],["2023-10-19",67.8118,68.3544,67.1789,67.2964,2770600.0],["2023-10-20",67.2512,67.9656,66.2655,66.3288,3270200.0],["2023-10-23",65.6868,67.1879,65.1171,66.3288,3844700.0],["2023-10-24",66.7719,67.7757,66.6905,67.5858,3068900.0],["2023-10-25",67.4773,68.3815,67.2602,68.1464,4912700.0],["2023-10-26",68.3001,69.2858,68.1645,68.5172,3264200.0],["2023-10-27",68.273,68.7252,67.5225,67.7576,2876300.0],["2023-10-30",67.9384,68.698,67.2512,68.1917,3668400.0],["2023-10-31",68.4629,68.5895,67.7576,68.3092,4095900.0],["2023-11-01",68.4448,69.5933,67.5767,69.1592,4065600.0],["2023-11-02",68.906,72.5231,68.906,71.655,5569300.0],["2023-11-03",72.5141,73.3189,71.9806,72.0891,4149800.0],["2023-11-06",72.1343,72.4598,71.2843,71.6641,3372400.0],["2023-11-07",71.6098,72.0891,71.1486,71.3024,3786900.0],["2023-11-08",70.9497,71.0944,69.8284,70.6694,3013600.0],["2023-11-09",70.9986,71.6754,70.459,70.6602,2985500.0],["2023-11-10",71.1358,71.4468,70.5413,71.0626,3478900.0],["2023-11-13",70.6877,70.962,68.5659,68.6116,4549900.0],["2023-11-14",70.1938,71.3278,70.0749,70.7974,3836900.0],["2023-11-15",70.6785,71.7394,69.9103,69.9926,3404700.0],["2023-11-16",70.8614,71.4102,70.331,70.77,4380100.0],["2023-11-17",71.0809,71.2547,70.3035,70.7791,3507100.0],["2023-11-20",70.4224,70.8431,69.4438,70.5962,3499800.0],["2023-11-21",70.8614,71.4925,70.2029,71.3736,3613200.0],["2023-11-22",71.337,71.5931,70.8523,71.5657,2499700.0],["2023-11-24",71.7486,71.7943,71.1815,71.7943,1140200.0],["2023-11-27",71.8949,72.1053,71.0992,71.8309,2677800.0],["2023-11-28",71.7943,73.3582,71.5016,72.9192,3412100.0],["2023-11-29",73.221,73.4222,72.2699,72.4528,2992600.0],["2023-11-30",72.4985,72.8369,72.0412,72.7546,3756500.0],["2023-12-01",73.0107,73.8704,72.5534,73.6326,2785100.0],["2023-12-04",73.1296,74.0533,72.8644,73.2851,3448900.0],["2023-12-05",73.3582,73.4863,72.2607,72.5351,2914600.0],["2023-12-06",73.1296,73.6052,72.7729,73.4954,2927900.0],["2023-12-07",73.6234,74.0807,73.0107,73.3491,2820000.0],["2023-12-08",73.2759,73.5686,72.462,72.8369,2708000.0],["2023-12-11",73.0015,73.8613,72.718,73.6143,3711600.0],["2023-12-12",73.7149,73.7698,72.8003,73.1662,3096800.0],["2023-12-13",73.3491,76.541,73.029,76.4312,4082200.0],["2023-12-14",76.7513,77.4555,76.0654,76.2117,6941500.0],["2023-12-15",75.4618,76.4404,74.913,75.2057,10926100.0],["2023-12-18",75.2148,75.8367,74.538,74.7484,3329000.0],["2023-12-19",75.0593,75.2788,74.6112,75.1142,2351100.0],["2023-12-20",75.0411,75.4435,73.4314,73.4588,3402200.0],["2023-12-21",73.7423,73.9161,72.6631,73.2027,4092600.0],["2023-12-22",73.6875,74.4649,73.4771,73.5137,2775000.0],["2023-12-26",73.6235,74.1448,73.4954,73.8338,1750600.0],["2023-12-27",73.8155,73.9619,73.3765,73.907,2608500.0],["2023-12-28",73.5869,74.4557,73.4863,74.3826,2164900.0],["2023-12-29",74.1265,74.3643,73.5869,74.2819,2476500.0],["2024-01-02",74.0807,76.2209,73.907,76.0745,3429100.0],["2024-01-03",76.4861,76.5684,75.7819,76.2574,2915600.0],["2024-01-04",76.2117,76.8062,75.9648,76.2666,3155500.0],["2024-01-05",76.0288,77.3183,75.8916,76.8885,2463900.0],["2024-01-08",76.6141,77.3366,76.4769,77.2909,2471800.0],["2024-01-09",76.8428,77.2726,76.5227,76.9434,2922800.0],["2024-01-10",76.7056,76.7879,75.4435,75.4892,3053400.0],["2024-01-11",74.4374,74.7392,73.093,73.532,3574600.0],["2024-01-12",73.9527,74.7667,73.6966,74.5289,4672800.0],["2024-01-16",74.0807,74.5655,73.7789,74.0624,6900500.0],["2024-01-17",73.7515,74.1631,72.3339,72.9192,4394900.0],["2024-01-18",72.4802,72.7089,71.3004,71.5199,6144800.0],["2024-01-19",71.5565,71.7852,70.459,71.0626,4301600.0],["2024-01-22",70.9072,71.5565,70.1481,70.6602,2971000.0],["2024-01-23",70.77,71.5657,70.4316,71.4376,3808500.0],["2024-01-24",71.9772,72.1967,70.2578,70.4133,5085800.0],["2024-01-25",71.3736,71.5931,70.459,71.4193,3183600.0],["2024-01-26",71.4193,71.9772,70.9803,71.1907,2446800.0],["2024-01-29",71.1998,71.8858,70.5688,71.6846,2307200.0],["2024-01-30",71.3462,72.1876,70.898,71.7394,2514100.0],["2024-01-31",72.3339,73.093,70.9255,71.465,3642000.0],["2024-02-01",71.3461,72.9284,70.9529,72.8826,2762500.0],["2024-02-02",72.1967,72.5443,71.1358,71.9132,2947000.0],["2024-02-05",71.2456,71.2821,70.1846,70.2395,2819400.0],["2024-02-06",70.2029,70.8523,69.8828,70.6328,3208300.0],["2024-02-07",70.9163,71.0626,70.2121,70.7243,3087100.0],["2024-02-08",70.419,70.5855,69.5864,70.2524,3293500.0],["2024-02-09",70.0582,70.9833,69.9009,70.9185,2710300.0],["2024-02-12",70.8353,71.8991,70.5947,71.7789,2507000.0],["2024-02-13",73.3978,73.5828,71.7049,72.8797,7370200.0],["2024-02-14",72.9445,73.2035,72.2229,72.8982,3365100.0],["2024-02-15",73.1388,75.5533,73.1018,75.2665,6648500.0],["2024-02-16",75.1832,75.8493,74.6374,75.2573,6292700.0],["2024-02-20",75.4793,76.1084,74.6929,74.8225,4043200.0],["2024-02-21",75.4793,76.4321,75.1462,76.3766,4162600.0],["2024-02-22",75.9048,76.3304,75.3405,75.8586,4129900.0],["2024-02-23",75.8586,76.7004,75.5995,76.2749,2765900.0],["2024-02-26",76.0251,76.1453,74.7022,74.7207,4705300.0],["2024-02-27",77.3295,77.8568,75.4053,77.7735,7562500.0],["2024-02-28",76.8669,77.4775,76.3859,77.0797,6342100.0],["2024-02-29",77.7088,78.8374,77.3202,78.8097,10228500.0],["2024-03-01",78.8189,78.8189,76.8114,78.6246,9446200.0],["2024-03-04",78.2823,79.0409,78.0603,78.5876,4358300.0],["2024-03-05",79.0964,79.6978,77.681,77.755,4356500.0],["2024-03-06",78.4026,78.6616,77.5793,77.6348,4095800.0],["2024-03-07",78.4119,78.7264,77.7643,77.8013,3554400.0],["2024-03-08",77.3388,78.2361,76.9687,77.5608,4567800.0],["2024-03-11",77.0242,78.1066,76.7189,77.459,5094100.0],["2024-03-12",76.978,77.607,76.3489,77.1445,2893600.0],["2024-03-13",77.3202,77.9956,76.5616,76.7837,2997600.0],["2024-03-14",76.4321,76.6912,75.0445,75.7291,3828700.0],["2024-03-15",75.8216,76.5246,75.618,75.9603,6055700.0],["2024-03-18",75.8586,76.9224,75.692,76.0066,4885700.0],["2024-03-19",75.9696,77.2647,75.7846,77.0797,4138100.0],["2024-03-20",76.7837,77.7365,76.4044,76.6449,5122600.0],["2024-03-21",76.7374,77.422,76.6449,76.8762,3108800.0],["2024-03-22",77.1075,77.1722,76.2841,76.7374,2374200.0],["2024-03-25",76.7374,77.2185,76.3859,76.6634,1887400.0],["2024-03-26",76.5894,77.0149,76.0528,76.3026,2225100.0],["2024-03-27",76.7837,78.4766,76.5894,78.4489,2908500.0],["2024-03-28",78.5414,79.781,78.4026,79.6515,3077300.0],["2024-04-01",79.6608,79.7163,78.0973,78.2268,2532600.0],["2024-04-02",77.8938,79.2445,77.7273,78.8282,2065500.0],["2024-04-03",78.9114,78.9114,77.866,78.0141,1816500.0],["2024-04-04",78.7264,78.8097,77.0057,77.6718,1990600.0],["2024-04-05",77.2,77.9216,76.2286,77.6625,2432000.0],["2024-04-08",77.6348,78.0881,77.3202,77.9586,1710600.0],["2024-04-09",78.1898,78.8004,77.9401,78.7079,2812500.0],["2024-04-10",77.3017,77.681,76.2379,77.052,2872300.0],["2024-04-11",77.2462,77.3202,76.3674,76.7004,1828800.0],["2024-04-12",76.6542,77.0335,75.4145,75.9511,2409400.0],["2024-04-15",76.2194,76.3489,74.5079,74.8502,3137100.0],["2024-04-16",74.8502,74.9705,73.2313,73.5551,3218900.0],["2024-04-17",74.0454,75.3405,73.8696,75.1555,2290800.0],["2024-04-18",75.3683,76.5987,74.7207,76.3766,3544700.0],["2024-04-19",76.6357,78.3934,76.5524,77.8938,5406100.0],["2024-04-22",77.6995,78.7449,77.4127,78.5414,2400800.0],["2024-04-23",78.0788,79.2722,77.9678,79.1519,3562300.0],["2024-04-24",78.2361,80.1048,77.9956,79.9013,3865000.0],["2024-04-25",80.0123,80.6691,78.7726,80.3546,3239600.0],["2024-04-26",80.3546,80.5211,78.8559,78.8744,2975900.0],["2024-04-29",79.3925,80.2621,79.3925,80.1788,2853600.0],["2024-04-30",80.9467,81.6867,79.5867,79.5867,5739100.0],["2024-05-01",79.337,82.6673,79.2814,81.548,5344700.0],["2024-05-02",81.4555,82.0013,80.8541,81.6405,2672800.0],["2024-05-03",82.3343,82.5933,81.3629,81.9643,3332400.0],["2024-05-06",82.1123,82.5101,81.5942,82.1585,2354100.0],["2024-05-07",82.4916,83.2039,82.1215,83.1391,3331000.0],["2024-05-08",83.1206,83.9625,82.6396,83.796,2051800.0],["2024-05-09",83.4503,84.9917,83.441,84.9637,2465700.0],["2024-05-10",85.0104,85.7951,84.7301,85.5803,3249800.0],["2024-05-13",85.9446,86.2715,85.2626,85.4962,2002100.0],["2024-05-14",85.9539,85.9633,84.4312,84.8142,2467400.0],["2024-05-15",85.6083,86.4771,85.0758,85.9166,2389900.0],["2024-05-16",86.2715,86.8601,85.9539,86.449,2280500.0],["2024-05-17",86.1875,86.6919,85.7577,86.5705,2908000.0],["2024-05-20",86.7293,86.7293,86.0754,86.4957,1725400.0],["2024-05-21",86.4957,87.2898,86.2902,86.5238,2247500.0],["2024-05-22",86.01,86.365,85.328,85.4588,2361600.0],["2024-05-23",85.1318,85.1318,83.3382,83.4036,2182700.0],["2024-05-24",83.5904,83.8894,82.9926,83.114,3123500.0],["2024-05-28",82.8618,83.6278,82.5068,82.787,2648400.0],["2024-05-29",81.9276,82.1705,81.2457,81.7127,2438900.0],["2024-05-30",82.021,82.4601,81.4512,82.3573,2228800.0],["2024-05-31",82.4414,84.3752,82.2452,84.3098,5511600.0],["2024-06-03",84.2257,84.5807,83.7679,84.151,2913800.0],["2024-06-04",83.9361,85.0104,83.7119,84.4312,2149000.0],["2024-06-05",84.0762,84.1883,82.8992,83.0953,2326600.0],["2024-06-06",83.2168,84.3098,82.7964,82.8618,2421300.0],["2024-06-07",81.993,83.2261,81.965,82.4881,1740900.0],["2024-06-10",82.0958,83.0486,81.6193,82.7217,2214700.0],["2024-06-11",82.2172,82.9926,81.7688,82.5909,2670100.0],["2024-06-12",83.5437,83.5437,81.6287,82.1705,1864500.0],["2024-06-13",81.8902,82.5909,81.3764,82.1144,2099500.0],["2024-06-14",81.638,82.2732,81.2924,82.2079,1401600.0],["2024-06-17",81.6474,82.7684,81.1709,81.9743,1856000.0],["2024-06-18",81.8155,82.3667,81.3858,81.7875,1826000.0],["2024-06-20",81.6193,82.7403,81.5352,82.0958,3058200.0],["2024-06-21",81.7314,82.8151,81.2457,81.3204,5915000.0],["2024-06-24",81.7875,82.6376,81.4231,82.3386,3737300.0],["2024-06-25",82.1051,82.4414,80.9934,81.1709,1702000.0],["2024-06-26",80.8066,81.5913,80.2741,81.4232,1693700.0],["2024-06-27",81.1242,82.5442,81.1242,82.4881,3586100.0],["2024-06-28",82.8057,82.9085,81.7875,81.965,3685900.0],["2024-07-01",82.4134,82.9926,81.3017,81.5353,1427400.0],["2024-07-02",81.7501,82.2826,81.3764,81.8529,2007300.0],["2024-07-03",81.9463,82.8338,81.7221,81.7968,1154400.0],["2024-07-05",81.9183,82.6563,81.5539,82.0771,1260600.0],["2024-07-08",82.1144,82.1238,81.2737,81.3764,2059000.0],["2024-07-09",81.255,82.0584,81.1149,81.9183,1994500.0],["2024-07-10",82.2079,82.4881,81.7501,82.4414,1845500.0],["2024-07-11",82.8618,84.9917,82.7777,84.8609,2690700.0],["2024-07-12",85.2439,85.7577,84.6554,84.973,2431800.0],["2024-07-15",83.9828,84.973,83.9267,84.9544,2678900.0],["2024-07-16",85.5522,85.9539,85.1786,85.8045,1853300.0],["2024-07-17",86.0193,87.9811,85.9633,87.3645,3277600.0],["2024-07-18",87.1123,88.4856,86.9348,87.3365,1976800.0],["2024-07-19",87.6354,87.6354,86.4864,87.0095,2072800.0],["2024-07-22",87.2898,88.4295,86.9722,88.1399,2754600.0],["2024-07-23",87.9998,88.0371,87.2057,87.4766,3048900.0],["2024-07-24",88.0839,89.2796,87.6074,88.7658,2523400.0],["2024-07-25",89.5505,90.9144,88.9153,89.5318,3340200.0],["2024-07-26",90.0083,90.4754,89.4945,90.1017,2275100.0],["2024-07-29",90.2698,91.0078,89.4011,90.6809,2356300.0],["2024-07-30",89.6907,91.7178,89.6813,91.6805,3978800.0],["2024-07-31",92.4091,92.4091,90.8864,91.6618,4727100.0],["2024-08-01",91.914,94.6979,91.559,94.5764,4628700.0],["2024-08-02",96.7717,97.4817,93.1565,95.0902,4453700.0],["2024-08-05",97.3789,97.5377,91.5216,91.6057,3951200.0],["2024-08-06",90.877,92.8762,90.821,91.8206,4524600.0],["2024-08-07",92.3437,93.9879,91.886,93.0163,4490000.0],["2024-08-08",92.5773,93.362,91.4282,91.587,3077700.0],["2024-08-09",91.8415,92.3317,90.5972,91.9358,3029600.0],["2024-08-12",91.8981,91.8981,91.078,91.5682,3130000.0],["2024-08-13",91.9358,92.7276,91.8887,92.5014,2764000.0],["2024-08-14",91.7756,92.6616,91.4833,91.6624,3292800.0],["2024-08-15",91.4174,91.6059,90.6538,91.0214,3008700.0],["2024-08-16",90.8895,91.5965,90.4464,91.3797,2978600.0],["2024-08-19",91.6059,92.1338,91.1817,91.9452,1903900.0],["2024-08-20",91.8133,92.2846,91.7284,92.0395,1802100.0],["2024-08-21",92.3694,93.0764,92.0395,92.3883,2220000.0],["2024-08-22",92.0678,92.737,92.0489,92.6522,1974700.0],["2024-08-23",92.9067,93.5194,92.4071,92.6145,3530600.0],["2024-08-26",92.9444,94.085,92.8502,93.3403,1720900.0],["2024-08-27",93.3403,93.7174,92.5674,92.8879,2447200.0],["2024-08-28",93.2743,94.1133,92.8502,92.8879,3245000.0],["2024-08-29",93.0104,94.0662,92.4637,94.0285,2749600.0],["2024-08-30",94.2076,95.1879,93.9436,94.5281,2892100.0],["2024-09-03",94.4432,96.14,94.2641,95.7441,3379900.0],["2024-09-04",96.1023,97.1863,95.7346,96.5547,2843900.0],["2024-09-05",97.1298,97.4691,95.5933,97.1863,3209300.0],["2024-09-06",97.5445,97.6105,96.1211,96.1965,3659200.0],["2024-09-09",96.7621,97.9027,96.1965,97.7142,2538300.0],["2024-09-10",98.129,98.4212,96.8375,97.3089,2932000.0],["2024-09-11",97.2052,97.3466,95.8478,97.1392,2429400.0],["2024-09-12",96.8752,97.4691,96.3945,97.0826,2098100.0],["2024-09-13",97.29,98.2232,96.6867,98.195,1425900.0],["2024-09-16",98.3363,99.147,98.0724,98.9302,2171900.0],["2024-09-17",98.704,98.9208,97.9593,98.2327,1724200.0],["2024-09-18",98.1761,98.374,96.6679,97.2994,1890100.0],["2024-09-19",96.4039,96.9412,95.4707,95.9043,4300400.0],["2024-09-20",96.1494,96.3945,95.2728,96.2908,5395300.0],["2024-09-23",97.0355,97.0826,96.1023,96.649,2720600.0],["2024-09-24",95.9986,97.1109,95.4707,95.5933,3226900.0],["2024-09-25",95.7347,96.0646,95.0088,95.3482,2650100.0],["2024-09-26",95.2068,95.5838,94.7732,94.9617,2436600.0],["2024-09-27",95.433,96.2814,95.2068,95.9986,2019100.0],["2024-09-30",96.0269,97.0166,95.5933,96.715,2890400.0],["2024-10-01",96.4134,96.9978,95.8383,96.3568,2072200.0],["2024-10-02",95.5744,96.3285,95.4613,95.9703,2580300.0],["2024-10-03",96.1023,96.5736,95.433,95.5556,3054300.0],["2024-10-04",94.7072,95.056,93.8965,94.5281,1900800.0],["2024-10-07",93.9153,94.0567,92.0772,92.4354,2928900.0],["2024-10-08",92.4543,93.0293,92.2846,92.5674,2194200.0],["2024-10-09",92.4166,92.8408,91.8227,92.1149,1777100.0],["2024-10-10",92.1243,92.6993,91.4833,91.6436,1669400.0],["2024-10-11",91.719,92.7276,91.6813,92.6145,1849100.0],["2024-10-14",92.7088,93.2649,92.5297,93.1235,2510900.0],["2024-10-15",93.6703,94.8391,93.5854,93.9436,3174200.0],["2024-10-16",94.3584,95.876,94.1322,95.5084,2695100.0],["2024-10-17",95.9138,95.9797,94.8014,95.1219,2008900.0],["2024-10-18",95.0465,95.0559,94.0379,94.9146,3111800.0],["2024-10-21",94.9994,95.2822,93.9436,94.415,2548000.0],["2024-10-22",93.9531,94.4998,93.5194,94.1604,1981800.0],["2024-10-23",94.2641,95.0842,93.9625,95.0465,1863600.0],["2024-10-24",95.4801,95.6121,93.4912,93.6891,2099200.0],["2024-10-25",94.0662,94.1699,92.426,92.5579,2338800.0],["2024-10-28",93.1801,93.6326,92.9067,93.4252,2420500.0],["2024-10-29",93.067,93.067,91.5022,91.8038,2660400.0],["2024-10-30",91.8038,92.2374,91.144,91.8133,3362300.0],["2024-10-31",91.8604,93.642,91.6813,93.0858,4884900.0],["2024-11-01",92.8785,93.5383,91.5022,91.6719,3807200.0],["2024-11-04",91.2005,92.7936,91.144,92.7559,3880000.0],["2024-11-05",92.9727,94.7166,92.558,94.6412,5926200.0],["2024-11-06",93.444,94.2641,90.6632,90.7292,6428200.0],["2024-11-07",90.6632,91.3514,89.8431,90.8046,3510000.0],["2024-11-08",91.252,92.4703,90.9855,91.7565,2581000.0],["2024-11-11",91.3757,91.7279,89.71,89.9575,3411600.0],["2024-11-12",89.7767,90.1764,88.1395,88.4822,3484700.0],["2024-11-13",88.5678,88.9676,88.0538,88.8344,2561500.0],["2024-11-14",88.6916,90.0337,88.4726,89.2436,2571100.0],["2024-11-15",89.5863,91.7945,89.2912,91.6708,5557500.0],["2024-11-18",91.6708,92.6893,91.4709,91.8421,3399200.0],["2024-11-19",91.4709,92.0991,90.7856,92.042,1879700.0],["2024-11-20",91.6137,92.1943,91.2806,92.1372,2527600.0],["2024-11-21",92.4323,93.4222,91.766,93.3555,2849600.0],["2024-11-22",93.4602,93.7743,92.8416,92.8891,2048800.0],["2024-11-25",93.1747,93.7553,92.4418,93.3746,3384300.0],["2024-11-26",93.9742,94.6786,93.5745,94.5453,2277600.0],["2024-11-27",94.8023,95.8684,94.8023,95.0784,1558600.0],["2024-11-29",95.1164,95.4496,94.5168,95.0498,1260600.0],["2024-12-02",95.145,95.183,93.0224,93.4888,2188300.0],["2024-12-03",94.136,94.136,92.3371,92.3466,1917500.0],["2024-12-04",92.556,92.6512,91.2615,91.6137,2832300.0],["2024-12-05",91.7089,93.2604,91.5756,92.7559,2234700.0],["2024-12-06",92.4989,92.7369,91.0521,91.233,2677500.0],["2024-12-09",91.233,92.1943,90.7094,90.976,2651100.0],["2024-12-10",90.976,90.976,89.0818,90.5191,2045300.0],["2024-12-11",90.6238,90.6238,88.7487,89.1199,2925600.0],["2024-12-12",88.8058,89.6624,88.3299,88.3775,1983900.0],["2024-12-13",88.1014,88.8819,87.7302,88.2442,1810400.0],["2024-12-16",88.2442,88.387,87.2829,87.3495,2410700.0],["2024-12-17",87.0639,88.5583,86.8926,87.4923,2749300.0],["2024-12-18",87.4066,87.8064,86.4833,86.5309,3451300.0],["2024-12-19",86.1883,87.597,86.0645,86.845,3147800.0],["2024-12-20",87.4161,88.5869,86.8355,88.2823,6781800.0],["2024-12-23",88.0158,88.5012,87.1781,88.387,2282500.0],["2024-12-24",88.0919,88.6249,87.8064,87.9206,1404400.0],["2024-12-26",87.616,88.1014,87.378,87.6255,2066500.0],["2024-12-27",87.2067,88.1966,86.9116,88.0538,1722700.0],["2024-12-30",88.13,88.1776,86.8355,87.6255,1661200.0],["2024-12-31",87.7397,88.0253,87.0925,87.7873,1594500.0],["2025-01-02",88.111,88.7392,87.1782,87.5113,1757200.0],["2025-01-03",87.9492,88.5774,87.597,87.616,1688400.0],["2025-01-06",87.616,87.616,85.6743,85.9693,3457200.0],["2025-01-07",85.7599,87.4828,85.7599,86.1121,2706000.0],["2025-01-08",85.9027,87.9016,85.5791,87.8159,2591500.0],["2025-01-10",88.663,90.1098,88.2061,89.0057,7731000.0],["2025-01-13",90.5667,91.2996,88.2918,89.9861,6013900.0],["2025-01-14",89.158,89.9861,88.9295,89.948,3172300.0],["2025-01-15",90.7856,91.0045,89.9765,90.5381,3104700.0],["2025-01-16",90.3097,92.1848,90.1383,92.1562,2456500.0],["2025-01-17",92.9367,93.2604,92.1372,92.5655,2728500.0],["2025-01-21",93.2794,93.9742,92.8987,93.0985,2439900.0],["2025-01-22",92.8796,93.4031,92.1848,92.794,3503900.0],["2025-01-23",93.5554,94.7071,92.6892,92.7749,4427900.0],["2025-01-24",92.4037,93.7553,92.3752,93.4507,2140300.0],["2025-01-27",94.5548,98.0861,93.4317,97.6864,5428200.0],["2025-01-28",97.5341,97.5341,94.9451,95.1831,3524300.0],["2025-01-29",95.2116,95.8779,92.6702,93.327,3345800.0],["2025-01-30",93.8029,94.374,92.8606,93.3079,3590700.0],["2025-01-31",93.1271,94.2788,92.8225,93.6221,4912700.0],["2025-02-03",93.6221,94.888,92.6321,94.5739,2659300.0],["2025-02-04",93.7743,94.2978,93.089,93.1652,2126200.0],["2025-02-05",93.9171,95.0784,93.6601,94.6024,2280400.0],["2025-02-06",94.8404,95.8208,94.1075,95.3449,3152600.0],["2025-02-07",95.3163,95.6019,94.6215,95.5162,2861500.0],["2025-02-10",95.8428,96.9957,95.2184,96.8708,2473700.0],["2025-02-11",96.6403,98.1006,95.5642,97.8796,3165900.0],["2025-02-12",96.7748,98.4945,96.6499,98.3311,3163000.0],["2025-02-13",97.3896,98.5425,96.3809,97.0245,4939000.0],["2025-02-14",97.2359,98.8788,96.8804,97.8316,2770900.0],["2025-02-18",97.3128,99.1862,97.0342,98.187,3146400.0],["2025-02-19",98.6386,99.1093,97.7259,99.0421,2510600.0],["2025-02-20",98.9268,100.5408,98.187,100.2526,2702100.0],["2025-02-21",100.2526,101.5784,99.974,101.1941,4002000.0],["2025-02-24",101.7129,103.1444,101.0788,102.1164,3075000.0],["2025-02-25",102.5103,103.6056,101.809,103.4134,3408700.0],["2025-02-26",103.0195,103.2886,102.1933,102.6929,2446500.0],["2025-02-27",102.03,102.5872,100.685,101.0308,3661300.0],["2025-02-28",101.9339,102.9042,100.5505,101.8859,4391000.0],["2025-03-03",101.6937,103.5864,101.54,103.4711,3452000.0],["2025-03-04",104.2685,105.2196,101.0116,101.1077,5609500.0],["2025-03-05",100.3967,101.319,99.1382,99.3303,3665600.0],["2025-03-06",99.2438,99.2535,97.4377,98.5617,3031000.0],["2025-03-07",98.8019,100.7618,98.6482,100.512,4042400.0],["2025-03-10",100.7906,104.403,100.7906,103.106,5535400.0],["2025-03-11",103.4423,103.7497,100.291,100.3295,4282500.0],["2025-03-12",98.8403,99.7146,98.3311,98.9172,3284600.0],["2025-03-13",98.7731,100.195,98.6674,100.1469,1909600.0],["2025-03-14",99.974,101.7898,99.5225,101.4151,4419400.0],["2025-03-17",101.5208,102.6352,101.002,101.7033,5577100.0],["2025-03-18",102.1164,102.3086,101.2422,101.8282,2757500.0],["2025-03-19",101.6937,102.126,101.0116,101.6841,2786600.0],["2025-03-20",101.6457,102.4047,101.4055,102.0396,2946600.0],["2025-03-21",101.9723,102.4623,100.3007,100.9828,5649200.0],["2025-03-24",101.1173,101.54,99.9452,100.0893,2619400.0],["2025-03-25",98.9556,98.9556,97.9565,98.4753,24651800.0],["2025-03-26",98.7443,100.2142,98.5425,99.8203,5938600.0],["2025-03-27",99.8587,101.4535,99.705,101.0212,5232700.0],["2025-03-28",101.7129,103.1925,101.2326,102.7601,6173400.0],["2025-03-31",104.1148,105.4502,103.6056,104.9794,6560100.0],["2025-04-01",104.3453,104.6047,103.2981,104.1148,3941900.0],["2025-04-02",104.5279,104.5279,103.058,103.5191,3279800.0],["2025-04-03",105.4502,106.1227,103.5191,104.8257,6063300.0],["2025-04-04",105.7961,106.1419,99.8395,100.3775,7368600.0],["2025-04-07",100.1565,100.6753,96.7171,97.5818,7767500.0],["2025-04-08",98.2639,99.8972,96.6114,97.3032,6473400.0],["2025-04-09",96.9861,99.7434,94.4882,98.3311,7048100.0],["2025-04-10",98.091,100.2142,97.5337,99.1478,4114800.0],["2025-04-11",99.5705,101.0404,97.8604,100.5216,3582800.0],["2025-04-14",100.3487,102.7409,99.657,102.395,3224700.0],["2025-04-15",102.8466,103.2885,102.0396,102.4911,2599700.0],["2025-04-16",102.7409,103.2405,101.5016,101.761,2786900.0],["2025-04-17",102.5584,104.7489,102.4815,103.4807,3156700.0],["2025-04-21",103.5383,103.5383,100.6081,101.3863,3608900.0],["2025-04-22",102.0876,104.0571,101.9627,103.9034,2304700.0],["2025-04-23",103.3558,103.8842,101.4247,102.8178,3202100.0],["2025-04-24",102.7697,103.4038,101.5496,102.5103,3676700.0],["2025-04-25",102.5776,102.6833,101.4343,102.5488,2853400.0],["2025-04-28",102.5776,103.3366,101.5496,102.8562,3303300.0],["2025-04-29",102.9907,104.3165,102.1164,104.2397,2950700.0],["2025-04-30",104.6912,104.7969,102.1645,104.0859,5418500.0],["2025-05-01",103.644,104.4895,102.9235,103.3174,3107200.0],["2025-05-02",104.0187,104.0859,102.9523,103.4615,1984700.0],["2025-05-05",103.5191,103.7977,102.0972,103.2213,2616200.0],["2025-05-06",103.9899,104.7489,102.7986,103.2213,3309200.0],["2025-05-07",103.2117,103.913,102.3182,103.2597,3249100.0],["2025-05-08",102.8658,103.106,100.4256,101.0596,3598800.0],["2025-05-09",101.2244,101.6218,100.5459,101.4667,3057000.0],["2025-05-12",99.974,100.4296,97.4829,97.89,4449600.0],["2025-05-13",97.89,98.1711,96.3294,96.5039,4607200.0],["2025-05-14",96.2228,96.2422,94.4684,95.5637,5207200.0],["2025-05-15",96.3197,98.5782,96.3003,98.491,5823900.0],["2025-05-16",98.4619,99.9256,98.142,99.8771,2868900.0],["2025-05-19",99.5281,100.7107,99.373,100.5944,1909300.0],["2025-05-20",100.4587,101.0402,100.4102,100.5459,2408200.0],["2025-05-21",100.3811,100.7301,99.2858,99.7705,3340400.0],["2025-05-22",99.6735,99.9062,97.8319,98.6751,3285100.0],["2025-05-23",99.4894,99.7995,98.0936,99.722,1888400.0],["2025-05-27",100.2648,100.2745,99.4215,99.7511,2582100.0],["2025-05-28",99.5475,99.7317,98.1711,98.5588,2426900.0],["2025-05-29",98.5588,99.6154,97.764,99.3827,2297600.0],["2025-05-30",99.5669,100.5847,99.121,100.3133,3896600.0],["2025-06-02",99.722,100.3133,99.1113,100.0128,2318100.0],["2025-06-03",99.6735,99.9546,98.6364,99.6735,2423200.0],["2025-06-04",99.6929,100.1679,98.6461,98.7236,1950500.0],["2025-06-05",98.6751,99.0532,98.1905,98.6461,2034700.0],["2025-06-06",98.7042,98.869,98.0451,98.6655,2045100.0],["2025-06-09",98.4328,99.1307,97.7543,98.2971,2418300.0],["2025-06-10",98.4425,98.9078,97.6865,98.743,2730500.0],["2025-06-11",98.6073,98.9756,98.113,98.8109,2193100.0],["2025-06-12",99.0532,99.9352,98.8302,99.8577,2125000.0],["2025-06-13",100.0322,100.4974,99.5281,99.7414,2389500.0],["2025-06-16",99.8383,100.352,98.2002,98.7818,2790700.0],["2025-06-17",98.9078,98.9078,97.6283,98.5007,2418700.0],["2025-06-18",98.5297,98.8302,97.7058,98.0936,1893500.0],["2025-06-20",98.3844,99.4603,98.0063,98.6267,4085600.0],["2025-06-23",99.3343,100.3617,99.2373,100.1388,3327700.0],["2025-06-24",100.0128,100.7398,99.7123,100.1097,2260100.0],["2025-06-25",99.8577,99.9256,98.1227,98.2971,2193000.0],["2025-06-26",98.7527,99.5475,98.0451,99.2083,3001700.0],["2025-06-27",99.344,100.1679,99.0435,99.3149,3457500.0],["2025-06-30",99.1113,100.7688,98.9272,100.575,3246300.0],["2025-07-01",100.9045,101.6121,99.9352,101.1856,3516300.0],["2025-07-02",100.6622,100.8948,99.4215,100.0903,3259500.0],["2025-07-03",99.9837,101.0015,99.7414,100.6719,1620500.0],["2025-07-07",100.6719,101.0402,100.352,100.9724,2705500.0],["2025-07-08",100.2648,101.079,99.247,100.7688,2744400.0],["2025-07-09",100.7688,101.7285,99.8674,101.5249,2201400.0],["2025-07-10",100.9045,102.9692,100.6719,102.785,2483000.0],["2025-07-11",101.9611,102.6493,101.4764,102.1065,2473900.0],["2025-07-14",102.0871,102.9692,101.2535,101.7963,2969000.0],["2025-07-15",101.5443,101.7284,100.4587,101.1953,2422100.0],["2025-07-16",101.1953,102.4651,100.953,102.2519,2497100.0],["2025-07-17",101.9514,102.9304,101.7963,102.6784,2271000.0],["2025-07-18",103.3278,104.6073,102.6977,104.1032,4443900.0],["2025-07-21",104.3553,105.7317,104.2002,105.2083,2933300.0],["2025-07-22",105.5281,107.1178,105.2761,106.7785,3504100.0],["2025-07-23",106.8658,106.8658,105.0338,105.5475,2738800.0],["2025-07-24",105.5184,106.5168,105.2761,105.6251,2491300.0],["2025-07-25",105.7705,106.5944,105.4118,106.4199,2287300.0],["2025-07-28",106.1388,106.2163,104.4328,104.6364,3049900.0],["2025-07-29",105.0629,105.9255,104.4425,105.8674,3585200.0],["2025-07-30",107.5346,110.7236,107.3019,109.7737,8827800.0],["2025-07-31",109.1049,110.4037,108.3003,109.6671,4718300.0],["2025-08-01",110.8496,110.869,108.7559,110.0936,6100900.0],["2025-08-04",110.6073,111.7511,110.2389,111.47,3601200.0],["2025-08-05",111.1695,111.8189,109.415,109.764,5616700.0],["2025-08-06",110.0839,110.8302,109.512,110.0063,3385200.0],["2025-08-07",110.1711,110.9562,109.8512,110.2389,3312700.0],["2025-08-08",110.4246,110.884,109.848,109.9458,2707600.0],["2025-08-11",110.151,110.2096,109.1151,109.4571,2033400.0],["2025-08-12",109.506,109.633,108.6069,109.4473,2576800.0],["2025-08-13",109.6037,110.796,109.5353,110.5419,4601400.0],["2025-08-14",110.4344,110.6983,109.9751,110.2976,2230700.0],["2025-08-15",110.2976,110.7276,109.2226,109.4473,2354100.0],["2025-08-18",109.4473,109.7796,108.1671,108.1866,3173900.0],["2025-08-19",108.1866,110.1314,108.1866,110.1021,2725800.0],["2025-08-20",110.8742,112.4672,110.581,110.9719,2817700.0],["2025-08-21",110.5517,111.2846,110.4833,110.5712,3112300.0],["2025-08-22",111.2847,111.9883,110.278,111.4312,2389100.0],["2025-08-25",111.1185,111.744,110.3269,110.4442,2332100.0],["2025-08-26",110.7569,110.7569,109.6721,110.0728,4310200.0],["2025-08-27",110.0728,110.6787,109.9164,110.3269,3328100.0],["2025-08-28",110.4344,110.6005,109.0271,109.2421,3697300.0],["2025-08-29",108.9685,109.1053,108.1866,108.4994,2896200.0],["2025-09-02",108.4407,108.6166,107.1605,107.5905,2528600.0],["2025-09-03",107.7468,107.825,106.3786,107.5318,2429800.0],["2025-09-04",108.0302,108.2159,104.512,106.1734,5218200.0],["2025-09-05",106.5252,106.6816,104.9127,105.6554,3664400.0],["2025-09-08",105.7629,105.8411,104.4436,105.1081,2708100.0],["2025-09-09",104.854,106.1148,104.6977,105.8997,2678700.0],["2025-09-10",105.9682,106.3493,105.1472,105.8802,2528600.0],["2025-09-11",105.8802,106.4568,105.675,106.2711,2634600.0],["2025-09-12",106.1929,107.2289,106.0463,106.9748,2180700.0],["2025-09-15",106.9552,107.2875,106.2516,106.6229,2511600.0],["2025-09-16",106.6229,106.662,104.1895,104.4143,4044500.0],["2025-09-17",105.0691,105.4795,104.6781,105.0788,2540200.0],["2025-09-18",104.6781,104.8931,103.8865,104.0233,2513400.0],["2025-09-19",104.1308,105.1863,103.3001,104.6293,5846000.0],["2025-09-22",104.5218,104.942,103.7106,104.6195,2645900.0],["2025-09-23",104.3556,105.9095,104.3556,105.6847,3052200.0],["2025-09-24",105.802,107.1018,105.6359,106.4079,3029100.0],["2025-09-25",106.8477,107.4732,105.3329,105.4111,2758000.0],["2025-09-26",105.9095,107.0236,105.6945,106.662,3303000.0],["2025-09-29",106.7989,107.6491,106.0268,107.2875,2879900.0],["2025-09-30",107.3266,110.063,107.18,109.9458,4322900.0],["2025-10-01",110.3953,110.8937,109.7112,110.1901,4407800.0],["2025-10-02",109.5646,111.4703,109.1932,110.884,4243400.0],["2025-10-03",110.7667,112.3988,110.7667,111.4703,3554600.0],["2025-10-06",111.4703,113.2099,110.8644,113.034,5123200.0],["2025-10-07",113.9234,116.3568,113.5911,115.4773,4141800.0],["2025-10-08",115.8682,115.9854,113.5129,115.5066,3869600.0],["2025-10-09",116.0734,116.1125,113.7474,114.2556,2915900.0],["2025-10-10",114.8518,115.0766,113.0242,114.3827,3890000.0],["2025-10-13",114.3045,115.145,113.5715,114.1481,2253200.0],["2025-10-14",114.5684,115.9952,114.3436,115.6923,3189800.0],["2025-10-15",116.6891,116.6891,115.1059,115.8388,2495200.0],["2025-10-16",117.168,117.725,114.6954,114.8616,4072000.0],["2025-10-17",115.4186,115.5163,114.109,114.8616,2762000.0],["2025-10-20",115.4479,115.5066,114.2165,115.145,2989400.0],["2025-10-21",115.2916,115.3209,113.894,114.7638,2395600.0],["2025-10-22",114.7638,115.487,114.412,114.6075,2461700.0],["2025-10-23",114.9593,115.0375,112.8092,113.5422,2284100.0],["2025-10-24",113.8256,114.4609,113.2197,113.3467,1888200.0],["2025-10-27",112.8581,114.0602,112.5063,113.7474,2811100.0],["2025-10-28",113.8745,113.9624,112.0665,112.4965,3890300.0],["2025-10-29",117.5687,120.0021,117.2853,119.3376,9568500.0],["2025-10-30",118.7903,120.0608,118.0573,119.1226,4430100.0],["2025-10-31",118.1453,118.2528,117.0605,117.5296,4518400.0],["2025-11-03",117.2755,117.4025,115.6629,117.1973,3108600.0],["2025-11-04",117.6273,118.1453,116.9041,117.5687,2678700.0],["2025-11-05",117.8325,118.3896,115.5066,117.0409,3738900.0],["2025-11-06",116.6891,117.7739,116.4741,116.8161,6242600.0],["2025-11-07",117.3146,118.8391,117.168,118.673,3283900.0],["2025-11-10",119.1261,121.4606,118.6829,120.7218,5090000.0],["2025-11-11",121.0272,121.3719,120.4165,120.8893,3469000.0],["2025-11-12",120.8696,121.1454,119.9831,120.84,3493100.0],["2025-11-13",120.4165,121.1848,119.5989,119.658,2900500.0],["2025-11-14",119.7565,120.5248,118.8306,119.4807,3047300.0],["2025-11-17",120.4854,122.1501,119.7368,121.8644,4266000.0],["2025-11-18",122.5539,122.9282,121.4409,121.6576,3121500.0],["2025-11-19",121.4704,121.628,119.3625,119.8846,3569700.0],["2025-11-20",120.0225,120.4559,118.9784,119.0867,3298400.0],["2025-11-21",119.3527,119.8944,118.6632,119.0276,3232800.0],["2025-11-24",118.9587,120.9976,117.7964,120.2096,6435000.0],["2025-11-25",120.7612,120.9681,119.2049,119.7565,4552200.0],["2025-11-26",119.9732,120.9582,119.9732,120.8794,2681100.0],["2025-11-28",121.037,122.0417,120.8794,121.9137,1801300.0],["2025-12-01",121.2636,121.3818,118.5647,118.7026,3322200.0],["2025-12-02",118.9587,119.5694,117.0281,117.4418,2878900.0],["2025-12-03",117.4418,117.9343,116.0037,116.2893,3429600.0],["2025-12-04",116.4174,117.3236,115.5112,116.2696,3501500.0],["2025-12-05",116.1022,116.3484,115.0778,115.7771,3166400.0],["2025-12-08",115.7771,115.8165,113.5805,113.9943,3422900.0],["2025-12-09",114.536,115.3339,114.0829,114.3292,2196400.0],["2025-12-10",114.9103,114.9103,112.1326,112.4478,3241300.0],["2025-12-11",112.7926,113.5806,111.975,112.5463,3171500.0],["2025-12-12",113.2752,113.7086,112.1326,112.4183,2671700.0],["2025-12-15",113.0289,114.339,112.6941,114.0336,3031100.0],["2025-12-16",114.0336,114.3784,112.2705,112.8516,2706000.0],["2025-12-17",112.7236,113.3047,112.1621,112.9895,3808900.0],["2025-12-18",113.2752,114.0632,113.2752,113.8465,4794800.0],["2025-12-19",113.4229,114.6443,112.6448,112.7728,7322400.0],["2025-12-22",112.4478,113.1866,112.1326,112.9009,3049000.0],["2025-12-23",112.8713,113.5018,112.5266,113.423,2918000.0],["2025-12-24",113.3244,113.6593,113.088,113.5805,1057700.0],["2025-12-26",113.4624,114.1913,113.2752,113.9352,1896100.0],["2025-12-29",114.3587,114.9694,113.8859,114.0336,1814700.0],["2025-12-30",113.8465,114.4671,113.7184,114.2504,6956400.0],["2025-12-31",114.27,114.3291,113.4328,113.5805,1579400.0],["2026-01-02",113.7086,114.4572,112.7039,114.0731,3906700.0],["2026-01-05",113.8366,113.8366,110.8521,112.3591,3894400.0],["2026-01-06",112.3395,113.5018,112.1425,113.3146,2535800.0],["2026-01-07",113.6003,113.7874,111.5514,111.9947,2557000.0],["2026-01-08",112.172,114.7527,112.0341,114.1913,3230800.0],["2026-01-09",114.2602,115.6491,114.2109,115.1566,2867700.0],["2026-01-12",113.8662,115.9347,113.6298,114.8217,3437400.0],["2026-01-13",114.8216,115.2551,113.8366,114.8709,2735100.0],["2026-01-14",115.2353,116.7917,114.93,116.3386,3143800.0],["2026-01-15",116.6341,117.9047,115.8855,117.6092,3085800.0],["2026-01-16",117.2349,118.3381,116.4469,118.1608,4044500.0],["2026-01-20",117.4122,118.6435,116.4962,117.4319,4776400.0],["2026-01-21",117.954,118.545,116.0825,117.1955,3632500.0],["2026-01-22",116.9296,117.5698,115.2747,115.4225,2880500.0],["2026-01-23",115.1763,115.4127,113.8268,114.8808,2525900.0],["2026-01-26",115.3536,117.3827,115.2551,116.2499,3992200.0],["2026-01-27",115.9741,117.9638,115.718,117.6388,2675700.0],["2026-01-28",117.4615,118.3972,116.7523,117.3334,1888800.0],["2026-01-29",117.7767,119.0079,116.772,117.4221,3537800.0],["2026-01-30",117.2349,118.082,116.2105,117.9835,3640700.0],["2026-02-02",118.1805,118.5745,116.2893,116.5553,3941300.0],["2026-02-03",116.969,119.5989,116.969,118.8602,3482200.0],["2026-02-04",119.727,120.3574,117.9244,118.1805,4653400.0],["2026-02-05",118.9587,119.5989,118.0032,118.8011,4338300.0],["2026-02-06",119.3921,120.6036,118.0623,118.9882,2767700.0],["2026-02-09",118.7321,119.658,118.1214,119.2837,2654000.0],["2026-02-10",119.3731,121.5175,118.8469,120.3559,3506000.0],["2026-02-11",120.5843,121.7061,119.6014,121.3686,2843800.0],["2026-02-12",123.3045,127.9905,122.7982,125.5184,6301700.0],["2026-02-13",126.402,129.1322,125.6971,129.0031,4671900.0],["2026-02-17",130.3632,131.8226,128.6755,129.301,4034900.0],["2026-02-18",128.9038,129.3605,125.9354,126.3524,3626100.0],["2026-02-19",126.3524,127.911,126.1637,127.4941,2556200.0],["2026-02-20",128.4074,128.9733,126.7991,128.4372,3021300.0],["2026-02-23",128.5464,131.1575,128.467,131.078,3592500.0],["2026-02-24",130.5122,131.6042,129.3307,131.4355,3209200.0],["2026-02-25",131.217,131.8921,129.3307,131.505,3459800.0],["2026-02-26",131.2568,132.1006,130.2044,131.1476,3811400.0],["2026-02-27",131.1575,133.6295,131.088,132.8551,3332600.0],["2026-03-02",132.8651,133.2622,132.051,132.329,2978600.0],["2026-03-03",131.4355,132.3588,128.6656,130.9688,4048500.0],["2026-03-04",131.4652,132.7956,129.9165,132.5573,4758400.0],["2026-03-05",131.7631,132.0411,129.4102,131.088,5158700.0],["2026-03-06",130.0356,131.6737,129.2215,130.9192,4613800.0],["2026-03-09",130.8596,131.3958,129.847,130.9093,4476500.0],["2026-03-10",130.532,132.319,130.1845,131.356,3211800.0],["2026-03-11",130.8596,131.2071,129.8867,130.3136,2522500.0],["2026-03-12",130.1051,133.0041,129.8569,131.2667,2500200.0],["2026-03-13",132.5474,133.5104,132.1404,132.6467,3632100.0],["2026-03-16",133.7884,134.0266,132.5474,133.1828,4356800.0],["2026-03-17",133.8181,134.0266,132.4084,132.6566,2541300.0],["2026-03-18",132.0808,132.468,129.9463,130.0257,3800100.0],["2026-03-19",130.0555,130.5022,125.7964,127.7919,5845200.0],["2026-03-20",127.2558,127.9905,124.1782,124.754,8610800.0],["2026-03-23",125.8758,127.9806,124.9426,126.9977,4406700.0],["2026-03-24",126.3325,128.9535,125.9155,127.8713,2559500.0],["2026-03-25",128.5266,128.5663,127.1168,127.3749,3335000.0],["2026-03-26",127.7919,128.5663,126.7396,127.921,3597400.0],["2026-03-27",127.911,130.5618,127.3948,129.162,4404500.0],["2026-03-30",130.6611,131.3362,129.569,130.1746,2717400.0],["2026-03-31",130.4625,130.8299,128.9535,130.1349,3124300.0],["2026-04-01",129.7477,131.2071,129.569,130.7206,2582500.0],["2026-04-02",130.7703,132.3687,129.5789,131.7234,1998500.0],["2026-04-06",130.7504,132.1602,130.7504,131.4057,1852300.0],["2026-04-07",131.217,132.607,130.9887,131.9616,1814000.0],["2026-04-08",131.1376,133.8777,130.6114,133.7387,2398600.0],["2026-04-09",133.4607,136.7469,133.4607,136.1611,2562500.0],["2026-04-10",136.0122,136.727,135.2875,135.3173,1982200.0],["2026-04-13",135.5059,135.6151,132.6169,133.4905,2401500.0],["2026-04-14",133.5501,134.5131,131.7929,134.4833,3162400.0],["2026-04-15",133.8181,134.0862,132.7261,133.421,2382600.0],["2026-04-16",133.5898,134.1855,132.0411,133.5898,2450200.0],["2026-04-17",133.1828,133.2026,131.0681,132.6963,2869800.0],["2026-04-20",133.3813,134.4436,132.1602,132.319,2646000.0],["2026-04-21",133.014,133.014,130.7901,130.9391,2451000.0],["2026-04-22",131.7333,132.6367,130.254,130.671,2124100.0],["2026-04-23",131.8226,134.394,131.634,134.1061,1898200.0],["2026-04-24",132.8551,134.5826,132.8452,133.7586,1904700.0],["2026-04-27",134.0465,135.079,133.7884,134.0961,2723300.0],["2026-04-28",135.3073,135.5952,134.0763,134.6124,2367900.0],["2026-04-29",134.1458,135.0889,133.2125,133.4707,2912700.0],["2026-04-30",134.255,136.6873,134.0167,136.1214,3691300.0],["2026-05-01",135.8831,137.4915,135.2378,135.9229,2390100.0],["2026-05-04",135.1683,136.0519,133.1828,133.6891,3314600.0],["2026-05-05",137.4915,138.4346,135.2378,136.0519,4078200.0],["2026-05-06",135.5853,135.6151,131.5447,131.6042,4245700.0],["2026-05-07",130.6909,131.8425,130.3831,130.81,3107200.0],["2026-05-08",131.21,132.08,130.1,130.16,2660200.0],["2026-05-11",130.75,131.77,130.1,130.7,3179200.0],["2026-05-12",130.62,132.25,129.44,131.94,2756500.0],["2026-05-13",126.93,128.48,126.15,127.95,15607600.0],["2026-05-14",127.58,128.64,127.49,128.6,6382500.0],["2026-05-15",127.9,128.01,124.68,125.15,9225500.0],["2026-05-18",125.93,127.84,124.99,127.68,5462900.0],["2026-05-19",127.0,129.04,126.27,128.92,4494500.0],["2026-05-20",129.5,129.93,128.51,128.87,5812900.0],["2026-05-21",128.94,129.82,128.25,129.61,5244600.0],["2026-05-22",129.66,131.75,129.58,131.59,3280600.0],["2026-05-26",131.94,132.12,130.52,130.9,5996400.0],["2026-05-27",130.1,131.0,129.38,129.57,3182700.0],["2026-05-28",129.57,129.77,126.7,127.76,4532800.0],["2026-05-29",127.64,127.89,126.14,126.67,5664300.0],["2026-06-01",125.67,125.67,123.74,123.79,3274200.0],["2026-06-02",124.21,127.15,124.0,127.11,4360900.0],["2026-06-03",127.2,129.59,126.26,126.31,4951800.0],["2026-06-04",127.37,127.97,125.96,127.79,4821300.0],["2026-06-05",128.5,130.22,128.21,129.14,3544500.0],["2026-06-08",129.08,129.44,126.4,126.77,5405800.0],["2026-06-09",126.62,128.38,126.08,127.76,5571800.0],["2026-06-10",128.47,128.94,127.05,128.53,5817600.0],["2026-06-11",128.61,130.01,128.29,128.48,4625600.0],["2026-06-12",128.6,129.51,128.0,129.23,4155800.0],["2026-06-15",128.32,130.05,127.6,129.31,5285800.0],["2026-06-16",129.81,131.26,129.13,129.75,5199800.0],["2026-06-17",128.78,130.07,127.32,128.27,6105000.0],["2026-06-18",128.66,129.65,126.98,127.69,10158200.0],["2026-06-22",128.19,130.88,127.94,130.3,6591600.0],["2026-06-23",131.43,134.05,130.25,133.74,10421600.0],["2026-06-24",134.22,135.5,132.92,134.96,6011400.0],["2026-06-25",135.23,137.54,135.01,137.0,4483400.0],["2026-06-26",138.03,139.08,137.6,138.69,8131900.0],["2026-06-29",139.03,139.33,136.56,137.97,6770600.0],["2026-06-30",137.0,138.02,136.12,136.81,6677300.0],["2026-07-01",136.87,137.36,134.47,135.05,4974900.0],["2026-07-02",135.88,138.6,135.66,138.51,8802800.0],["2026-07-06",137.89,138.46,135.23,135.98,7295103.443771],["2026-07-07",137.52,140.58,137.29,137.53,3676782.104009],["2026-07-08",137.64,138.23,135.54,135.9,3592639.098162],["2026-07-09",135.9,136.515,133.52,133.85,5548911.440218],["2026-07-10",133.84,135.55,133.84,135.43,3220929.671656],["2026-07-13",135.57,136.517931,135.09,135.63,3459615.259721],["2026-07-14",135.74,136.6,134.54,134.94,4494663.173157],["2026-07-15",134.46,135,132.37,132.5,3321670.328739],["2026-07-16",132.095,134.06,131.73,133.13,3857067.25649],["2026-07-17",135.394,135.67,131.78,132.14,4311779.685889],["2026-07-20",132.65,133.602,130.56,131.05,3054374.484049],["2026-07-21",130.5,131.18,129.51,130.48,3884071.557487],["2026-07-22",131.7,133.275,131.15,133.07,2862876.439051],["2026-07-23",132.34,135.16,132.34,134.92,3419861.866869],["2026-07-24",135.43,136.565,135.12,135.54,3184708.841153],["2026-07-27",135.18,135.77,133.28,133.59,2597185.584103],["2026-07-28",134.09,135.99,132.98,133.02,3924152.87222],["2026-07-29",133.8,134.13,129.03,129.4,4230461.545327],["2026-07-30",128.72,130.49,127.32,127.78,5723964.586629],["2026-07-31",128,129.14,126.83,127.85,5721452.488357],["2026-08-03",128.095,128.875,126.37,128.32,4881288.981436],["2026-08-04",128.04,128.8299,126.27,128.35,3961808.383491],["2026-08-05",128.89,128.89,124.5,126.47,7311074.773532],["2026-08-06",127.98,128.2983,124.305,125.26,3071425.933311],["2026-08-07",124.99,126.37,124.2,125.73,4309761.254839],["2026-08-10",125.045,125.6756,122.57,122.78,770997.09142],["2026-08-11",122.53,123.8201,122.28,123.58,2693781.659426],["2026-08-12",123.62,124.708,123.41,124.65,2359126.572163],["2026-08-13",124.74,125.9,124.5701,125.38,2246656.27239],["2026-08-14",124.87,126,124.86,125.6,2359697.308836]]}