{"t":"ED","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.2388,0.2425,0.2388,0.2388,25600.0],["1962-01-03",0.2388,0.2407,0.2388,0.2388,28800.0],["1962-01-04",0.2388,0.2403,0.2381,0.2381,21600.0],["1962-01-05",0.2366,0.2366,0.2329,0.2329,46400.0],["1962-01-08",0.2333,0.2366,0.2333,0.234,29600.0],["1962-01-09",0.234,0.2366,0.2336,0.2336,40000.0],["1962-01-10",0.2336,0.2351,0.2211,0.2329,20800.0],["1962-01-11",0.2333,0.2351,0.2333,0.234,25600.0],["1962-01-12",0.234,0.2366,0.2336,0.2359,16000.0],["1962-01-15",0.2359,0.2366,0.2351,0.2366,34400.0],["1962-01-16",0.2359,0.2359,0.2329,0.2333,57600.0],["1962-01-17",0.2333,0.2351,0.2329,0.2329,24800.0],["1962-01-18",0.2329,0.2351,0.2329,0.2329,37600.0],["1962-01-19",0.2329,0.2329,0.2303,0.2325,29600.0],["1962-01-22",0.2325,0.2351,0.2318,0.2322,24800.0],["1962-01-23",0.2318,0.2318,0.2292,0.2292,32000.0],["1962-01-24",0.2292,0.2296,0.2274,0.2285,40000.0],["1962-01-25",0.2285,0.2289,0.2248,0.2248,72000.0],["1962-01-26",0.2248,0.2259,0.2241,0.2248,35200.0],["1962-01-29",0.2248,0.227,0.2248,0.2259,39200.0],["1962-01-30",0.2293,0.23,0.2293,0.2293,40800.0],["1962-01-31",0.2293,0.2293,0.2285,0.2285,24000.0],["1962-02-01",0.2285,0.2296,0.2281,0.2293,38400.0],["1962-02-02",0.2293,0.2293,0.2281,0.2293,33600.0],["1962-02-05",0.2293,0.2293,0.2278,0.2293,24000.0],["1962-02-06",0.2293,0.2293,0.227,0.2289,38400.0],["1962-02-07",0.2289,0.23,0.2281,0.23,28000.0],["1962-02-08",0.2293,0.2293,0.2281,0.2281,24000.0],["1962-02-09",0.2281,0.2293,0.2278,0.2293,17600.0],["1962-02-12",0.2293,0.2293,0.2281,0.2293,22400.0],["1962-02-13",0.2293,0.2337,0.2289,0.2326,36000.0],["1962-02-14",0.2334,0.236,0.2334,0.236,41600.0],["1962-02-15",0.236,0.2389,0.236,0.2389,38400.0],["1962-02-16",0.2389,0.2389,0.2352,0.2356,38400.0],["1962-02-19",0.2356,0.2363,0.2356,0.2363,8800.0],["1962-02-20",0.2363,0.2374,0.2356,0.2374,26400.0],["1962-02-21",0.2371,0.2371,0.2341,0.2341,68000.0],["1962-02-23",0.2341,0.2348,0.2337,0.2337,61600.0],["1962-02-26",0.2337,0.2345,0.233,0.233,25600.0],["1962-02-27",0.233,0.2337,0.2315,0.2315,35200.0],["1962-02-28",0.2315,0.233,0.2311,0.2322,18400.0],["1962-03-01",0.233,0.2345,0.233,0.2337,19200.0],["1962-03-02",0.2337,0.2345,0.2337,0.2337,23200.0],["1962-03-05",0.2337,0.2348,0.2337,0.2341,29600.0],["1962-03-06",0.2341,0.2341,0.2322,0.2322,38400.0],["1962-03-07",0.2322,0.2326,0.2319,0.2326,64800.0],["1962-03-08",0.2337,0.2352,0.2337,0.2348,23200.0],["1962-03-09",0.236,0.2397,0.236,0.2397,52800.0],["1962-03-12",0.2404,0.2415,0.2404,0.2408,31200.0],["1962-03-13",0.2408,0.2412,0.2404,0.2412,24000.0],["1962-03-14",0.2412,0.2415,0.2404,0.2404,23200.0],["1962-03-15",0.2404,0.2412,0.2401,0.2401,16000.0],["1962-03-16",0.2401,0.2412,0.2397,0.2404,28800.0],["1962-03-19",0.2404,0.2412,0.2404,0.2412,12800.0],["1962-03-20",0.2412,0.2412,0.2404,0.2412,20800.0],["1962-03-21",0.2412,0.2427,0.2412,0.2423,44800.0],["1962-03-22",0.2423,0.2427,0.2404,0.2415,35200.0],["1962-03-23",0.2415,0.2427,0.2408,0.2427,32000.0],["1962-03-26",0.2427,0.2456,0.2412,0.2449,43200.0],["1962-03-27",0.2449,0.2464,0.2438,0.2456,41600.0],["1962-03-28",0.2456,0.2464,0.2441,0.2441,45600.0],["1962-03-29",0.2441,0.2449,0.243,0.2434,16000.0],["1962-03-30",0.2427,0.2427,0.2412,0.2412,38400.0],["1962-04-02",0.2404,0.2404,0.2386,0.2386,16000.0],["1962-04-03",0.2386,0.2389,0.2367,0.2382,27200.0],["1962-04-04",0.2382,0.2386,0.2367,0.2367,30400.0],["1962-04-05",0.2367,0.2382,0.2367,0.2371,24000.0],["1962-04-06",0.2371,0.2389,0.2367,0.2389,31200.0],["1962-04-09",0.2389,0.2397,0.2352,0.2352,28800.0],["1962-04-10",0.2356,0.2374,0.2356,0.2371,16000.0],["1962-04-11",0.2371,0.2389,0.2367,0.2367,25600.0],["1962-04-12",0.2363,0.2367,0.2356,0.2367,13600.0],["1962-04-13",0.2367,0.2367,0.2352,0.2367,31200.0],["1962-04-16",0.2367,0.2374,0.2356,0.2371,23200.0],["1962-04-17",0.2371,0.2386,0.2367,0.2386,12800.0],["1962-04-18",0.2386,0.2397,0.2371,0.2371,36000.0],["1962-04-19",0.2371,0.2382,0.2371,0.2371,7200.0],["1962-04-23",0.2371,0.2378,0.2367,0.2371,19200.0],["1962-04-24",0.2371,0.2374,0.2367,0.2367,5600.0],["1962-04-25",0.2374,0.2382,0.2374,0.2378,17600.0],["1962-04-26",0.2374,0.2374,0.2352,0.2352,18400.0],["1962-04-27",0.2352,0.2367,0.2341,0.2341,35200.0],["1962-04-30",0.2341,0.2389,0.2337,0.2341,43200.0],["1962-05-01",0.2337,0.2337,0.2262,0.233,48000.0],["1962-05-02",0.233,0.2367,0.233,0.233,28000.0],["1962-05-03",0.233,0.2348,0.23,0.2333,36800.0],["1962-05-04",0.2333,0.2337,0.2315,0.2315,12000.0],["1962-05-07",0.2318,0.2345,0.2318,0.233,13600.0],["1962-05-08",0.233,0.233,0.2307,0.2307,32000.0],["1962-05-09",0.2307,0.2315,0.2277,0.23,24000.0],["1962-05-10",0.23,0.2307,0.2262,0.2307,39200.0],["1962-05-11",0.23,0.23,0.2258,0.2258,29600.0],["1962-05-14",0.2258,0.227,0.2194,0.227,64800.0],["1962-05-15",0.227,0.23,0.227,0.2285,21600.0],["1962-05-16",0.23,0.233,0.23,0.2311,24000.0],["1962-05-17",0.2311,0.2322,0.2288,0.23,18400.0],["1962-05-18",0.23,0.2311,0.2277,0.2311,32000.0],["1962-05-21",0.2311,0.2311,0.2281,0.2292,25600.0],["1962-05-22",0.2292,0.2292,0.2251,0.2251,50400.0],["1962-05-23",0.2251,0.227,0.2224,0.2224,15200.0],["1962-05-24",0.2224,0.2251,0.2187,0.2187,49600.0],["1962-05-25",0.2168,0.2168,0.2134,0.2149,64800.0],["1962-05-28",0.2104,0.2104,0.1961,0.2025,125600.0],["1962-05-29",0.2025,0.2097,0.1969,0.2097,168800.0],["1962-05-31",0.2142,0.2179,0.2142,0.2179,116800.0],["1962-06-01",0.2179,0.2209,0.2164,0.2202,57600.0],["1962-06-04",0.2202,0.2217,0.2104,0.2104,56000.0],["1962-06-05",0.2104,0.2164,0.2097,0.2127,51200.0],["1962-06-06",0.2134,0.2172,0.2134,0.2161,74400.0],["1962-06-07",0.2161,0.2164,0.2138,0.2138,22400.0],["1962-06-08",0.2138,0.2149,0.2127,0.2149,25600.0],["1962-06-11",0.2149,0.2149,0.2119,0.2134,29600.0],["1962-06-12",0.2127,0.2127,0.2078,0.2078,32800.0],["1962-06-13",0.2078,0.2104,0.2055,0.2104,85600.0],["1962-06-14",0.2097,0.2097,0.2037,0.2074,40000.0],["1962-06-15",0.2074,0.2104,0.2044,0.2104,68000.0],["1962-06-18",0.2108,0.2164,0.2108,0.2157,65600.0],["1962-06-19",0.2157,0.2157,0.2134,0.2149,22400.0],["1962-06-20",0.2149,0.2149,0.2112,0.2119,12800.0],["1962-06-21",0.2104,0.2104,0.2078,0.2078,48000.0],["1962-06-22",0.2074,0.2074,0.2029,0.2029,42400.0],["1962-06-25",0.2029,0.2037,0.1999,0.2037,56800.0],["1962-06-26",0.2037,0.2067,0.2022,0.2037,40000.0],["1962-06-27",0.2037,0.2055,0.2022,0.2052,24800.0],["1962-06-28",0.2059,0.2089,0.2059,0.2085,37600.0],["1962-06-29",0.2085,0.2104,0.2074,0.21,38400.0],["1962-07-02",0.21,0.2131,0.2097,0.2131,26400.0],["1962-07-03",0.2131,0.2142,0.2119,0.2134,17600.0],["1962-07-05",0.2134,0.2142,0.2119,0.2142,7200.0],["1962-07-06",0.2142,0.2149,0.2123,0.2149,27200.0],["1962-07-09",0.2149,0.2176,0.2142,0.2176,28000.0],["1962-07-10",0.2198,0.2236,0.2198,0.2198,57600.0],["1962-07-11",0.2198,0.2206,0.2187,0.2206,27200.0],["1962-07-12",0.2209,0.2228,0.2209,0.2213,21600.0],["1962-07-13",0.2213,0.2213,0.2202,0.2206,23200.0],["1962-07-16",0.2206,0.2224,0.2191,0.2224,17600.0],["1962-07-17",0.2224,0.2224,0.2172,0.2172,29600.0],["1962-07-18",0.2172,0.2194,0.2172,0.2194,12000.0],["1962-07-19",0.2194,0.2194,0.2179,0.2183,8800.0],["1962-07-20",0.2183,0.2194,0.2183,0.2194,24000.0],["1962-07-23",0.2194,0.2194,0.2187,0.2187,16000.0],["1962-07-24",0.2187,0.2194,0.2183,0.2183,24800.0],["1962-07-25",0.2183,0.2206,0.2179,0.2206,12800.0],["1962-07-26",0.2206,0.2251,0.2206,0.2232,27200.0],["1962-07-27",0.2232,0.224,0.2224,0.224,12800.0],["1962-07-30",0.224,0.2251,0.2236,0.2251,27200.0],["1962-07-31",0.2266,0.2266,0.2251,0.2258,24800.0],["1962-08-01",0.2255,0.2255,0.2239,0.2247,24000.0],["1962-08-02",0.2247,0.2262,0.2247,0.2258,11200.0],["1962-08-03",0.2258,0.2258,0.2247,0.2247,26400.0],["1962-08-06",0.2247,0.2247,0.2232,0.2236,6400.0],["1962-08-07",0.2236,0.2236,0.2217,0.2224,12800.0],["1962-08-08",0.2224,0.2236,0.2217,0.2232,16000.0],["1962-08-09",0.2232,0.2232,0.222,0.222,4800.0],["1962-08-10",0.222,0.2239,0.222,0.2228,15200.0],["1962-08-13",0.2224,0.2224,0.2217,0.2224,13600.0],["1962-08-14",0.2224,0.2236,0.222,0.2236,22400.0],["1962-08-15",0.2239,0.2247,0.2239,0.2247,26400.0],["1962-08-16",0.2247,0.2258,0.2239,0.2251,18400.0],["1962-08-17",0.2251,0.2274,0.2247,0.227,27200.0],["1962-08-20",0.227,0.2304,0.227,0.2289,39200.0],["1962-08-21",0.2293,0.2334,0.2293,0.2331,32000.0],["1962-08-22",0.2331,0.2365,0.2315,0.2346,24000.0],["1962-08-23",0.2361,0.2395,0.2361,0.238,24000.0],["1962-08-24",0.238,0.2387,0.2368,0.238,16800.0],["1962-08-27",0.238,0.238,0.2346,0.2346,14400.0],["1962-08-28",0.2346,0.2357,0.2338,0.2349,37600.0],["1962-08-29",0.2349,0.2349,0.2331,0.2338,11200.0],["1962-08-30",0.2338,0.2338,0.2308,0.2308,8800.0],["1962-08-31",0.2308,0.2308,0.2296,0.2304,20800.0],["1962-09-04",0.2304,0.2308,0.2293,0.2293,9600.0],["1962-09-05",0.2293,0.2308,0.2277,0.2277,15200.0],["1962-09-06",0.2293,0.2308,0.2293,0.2308,12800.0],["1962-09-07",0.2308,0.2323,0.2308,0.2308,10400.0],["1962-09-10",0.2319,0.2346,0.2319,0.2334,20800.0],["1962-09-11",0.2334,0.2334,0.2315,0.2315,9600.0],["1962-09-12",0.2315,0.2331,0.2315,0.2323,14400.0],["1962-09-13",0.2323,0.2323,0.2312,0.2323,16800.0],["1962-09-14",0.2319,0.2319,0.2293,0.2308,47200.0],["1962-09-17",0.2308,0.2338,0.23,0.2312,12000.0],["1962-09-18",0.2315,0.2342,0.2315,0.2315,20800.0],["1962-09-19",0.2323,0.2331,0.2323,0.2323,11200.0],["1962-09-20",0.2323,0.2327,0.2312,0.2312,17600.0],["1962-09-21",0.2312,0.2315,0.2289,0.2289,20800.0],["1962-09-24",0.2289,0.2293,0.2217,0.2217,34400.0],["1962-09-25",0.2217,0.2255,0.2217,0.2255,19200.0],["1962-09-26",0.2255,0.2262,0.2224,0.2228,11200.0],["1962-09-27",0.2228,0.2247,0.222,0.2239,15200.0],["1962-09-28",0.2239,0.2277,0.2239,0.2258,16800.0],["1962-10-01",0.2243,0.2243,0.2224,0.2232,14400.0],["1962-10-02",0.2232,0.2247,0.222,0.2247,16800.0],["1962-10-03",0.2247,0.2255,0.2232,0.2232,12800.0],["1962-10-04",0.2236,0.2262,0.2236,0.2251,15200.0],["1962-10-05",0.2251,0.2266,0.2251,0.2262,9600.0],["1962-10-08",0.2262,0.2277,0.2262,0.2274,16000.0],["1962-10-09",0.2274,0.2277,0.2266,0.2274,12000.0],["1962-10-10",0.2274,0.2285,0.227,0.2277,46400.0],["1962-10-11",0.2277,0.2281,0.2266,0.2274,8800.0],["1962-10-12",0.2262,0.2262,0.2247,0.2258,12800.0],["1962-10-15",0.2258,0.2274,0.2255,0.2262,15200.0],["1962-10-16",0.2266,0.2274,0.2266,0.2266,13600.0],["1962-10-17",0.2262,0.2262,0.2258,0.2258,12800.0],["1962-10-18",0.2258,0.2262,0.2239,0.2239,18400.0],["1962-10-19",0.2232,0.2232,0.2201,0.2201,21600.0],["1962-10-22",0.2179,0.2179,0.2148,0.2171,41600.0],["1962-10-23",0.2141,0.2141,0.2095,0.2095,60800.0],["1962-10-24",0.2095,0.2133,0.2065,0.2129,76000.0],["1962-10-25",0.2129,0.2133,0.2107,0.2133,24000.0],["1962-10-26",0.2133,0.2137,0.2126,0.2137,16000.0],["1962-10-29",0.2171,0.2217,0.2171,0.2186,53600.0],["1962-10-30",0.2209,0.2217,0.2179,0.2209,34400.0],["1962-10-31",0.2209,0.224,0.2209,0.2228,22400.0],["1962-11-01",0.2228,0.2228,0.2217,0.2228,8800.0],["1962-11-02",0.2228,0.2248,0.2225,0.2248,19200.0],["1962-11-05",0.2248,0.2251,0.2236,0.2251,19200.0],["1962-11-07",0.2251,0.2278,0.2251,0.2271,18400.0],["1962-11-08",0.2274,0.2294,0.2274,0.229,24800.0],["1962-11-09",0.229,0.2301,0.229,0.2301,16000.0],["1962-11-12",0.2301,0.2324,0.2301,0.2317,27200.0],["1962-11-13",0.2317,0.2332,0.2313,0.2317,22400.0],["1962-11-14",0.2332,0.2344,0.2332,0.2344,24800.0],["1962-11-15",0.2347,0.237,0.2347,0.2363,28000.0],["1962-11-16",0.2363,0.2374,0.2355,0.2363,20000.0],["1962-11-19",0.2363,0.237,0.2363,0.2363,22400.0],["1962-11-20",0.2363,0.2378,0.2359,0.2378,44800.0],["1962-11-21",0.2378,0.2401,0.2374,0.2401,28800.0],["1962-11-23",0.2401,0.2432,0.2397,0.2424,48000.0],["1962-11-26",0.2424,0.2447,0.2424,0.2439,80000.0],["1962-11-27",0.2439,0.2459,0.2424,0.2451,65600.0],["1962-11-28",0.2451,0.2462,0.2436,0.2436,19200.0],["1962-11-29",0.2436,0.2455,0.2436,0.2455,42400.0],["1962-11-30",0.2451,0.2451,0.2439,0.2439,35200.0],["1962-12-03",0.2439,0.2451,0.2436,0.2439,20000.0],["1962-12-04",0.2439,0.2451,0.2432,0.2451,30400.0],["1962-12-05",0.2451,0.2451,0.2436,0.2436,22400.0],["1962-12-06",0.2439,0.2451,0.2439,0.2451,30400.0],["1962-12-07",0.2451,0.2451,0.2447,0.2447,18400.0],["1962-12-10",0.2447,0.2451,0.2443,0.2443,26400.0],["1962-12-11",0.2447,0.2455,0.2447,0.2455,102400.0],["1962-12-12",0.2466,0.2501,0.2466,0.2493,68800.0],["1962-12-13",0.2493,0.2505,0.2493,0.2501,48000.0],["1962-12-14",0.2501,0.2524,0.2501,0.2524,50400.0],["1962-12-17",0.2524,0.2524,0.2508,0.2516,19200.0],["1962-12-18",0.2516,0.2516,0.2505,0.2516,26400.0],["1962-12-19",0.2516,0.2528,0.2508,0.252,24000.0],["1962-12-20",0.252,0.2543,0.252,0.2535,37600.0],["1962-12-21",0.2539,0.2554,0.2539,0.2547,30400.0],["1962-12-24",0.2539,0.2539,0.2516,0.2539,30400.0],["1962-12-26",0.2539,0.2558,0.2539,0.2558,13600.0],["1962-12-27",0.2558,0.2574,0.2554,0.2558,28800.0],["1962-12-28",0.2558,0.2574,0.2554,0.2562,20000.0],["1962-12-31",0.2562,0.2574,0.2558,0.257,24800.0],["1963-01-02",0.2558,0.2558,0.2512,0.2512,18400.0],["1963-01-03",0.2524,0.257,0.2524,0.2554,24800.0],["1963-01-04",0.2558,0.257,0.2558,0.2562,28000.0],["1963-01-07",0.2562,0.257,0.2562,0.2562,24000.0],["1963-01-08",0.2574,0.2601,0.2574,0.2585,33600.0],["1963-01-09",0.2585,0.2601,0.2585,0.2593,15200.0],["1963-01-10",0.2593,0.2627,0.2593,0.2608,39200.0],["1963-01-11",0.2608,0.2624,0.2597,0.2601,36800.0],["1963-01-14",0.2601,0.262,0.2601,0.2612,36000.0],["1963-01-15",0.2612,0.2616,0.2608,0.2616,5600.0],["1963-01-16",0.2608,0.2608,0.2578,0.2593,20800.0],["1963-01-17",0.2593,0.2612,0.2585,0.2612,26400.0],["1963-01-18",0.2612,0.2627,0.2608,0.262,31200.0],["1963-01-21",0.262,0.2627,0.2608,0.2624,18400.0],["1963-01-22",0.2624,0.2654,0.2601,0.2643,51200.0],["1963-01-23",0.2643,0.2643,0.2635,0.2639,34400.0],["1963-01-24",0.2639,0.2696,0.2639,0.2693,64800.0],["1963-01-25",0.2693,0.2696,0.2673,0.2685,35200.0],["1963-01-28",0.2685,0.2708,0.2685,0.2689,31200.0],["1963-01-29",0.2681,0.2681,0.2658,0.2669,49600.0],["1963-01-30",0.2669,0.2677,0.2669,0.2677,20000.0],["1963-01-31",0.2673,0.2673,0.2662,0.2673,22400.0],["1963-02-01",0.2673,0.2693,0.2666,0.2681,17600.0],["1963-02-04",0.2681,0.2685,0.2677,0.2681,10400.0],["1963-02-05",0.2681,0.2681,0.2666,0.2681,44000.0],["1963-02-06",0.2681,0.2685,0.2677,0.2685,16800.0],["1963-02-07",0.2685,0.2696,0.2681,0.2696,28800.0],["1963-02-08",0.2696,0.2696,0.2677,0.2693,23200.0],["1963-02-11",0.2696,0.2731,0.2696,0.2724,33600.0],["1963-02-12",0.2724,0.2731,0.2704,0.2727,33600.0],["1963-02-13",0.2731,0.2755,0.2731,0.2755,43200.0],["1963-02-14",0.2755,0.2766,0.2731,0.2743,50400.0],["1963-02-15",0.2743,0.277,0.2731,0.2762,39200.0],["1963-02-18",0.2762,0.277,0.2747,0.2751,19200.0],["1963-02-19",0.2731,0.2731,0.2724,0.2724,22400.0],["1963-02-20",0.272,0.272,0.2693,0.2716,20000.0],["1963-02-21",0.2716,0.2716,0.2696,0.2712,16000.0],["1963-02-25",0.2712,0.2716,0.27,0.2716,32000.0],["1963-02-26",0.2712,0.2712,0.2677,0.2693,40800.0],["1963-02-27",0.2681,0.2681,0.2666,0.2666,34400.0],["1963-02-28",0.2642,0.2642,0.26,0.2607,51200.0],["1963-03-01",0.2604,0.2604,0.2584,0.2592,54400.0],["1963-03-04",0.2592,0.2638,0.2592,0.2638,51200.0],["1963-03-05",0.2638,0.2658,0.2631,0.2646,34400.0],["1963-03-06",0.2642,0.2642,0.2623,0.2631,33600.0],["1963-03-07",0.2631,0.2646,0.2631,0.2646,36000.0],["1963-03-08",0.2646,0.2646,0.2631,0.2635,26400.0],["1963-03-11",0.2635,0.265,0.2627,0.2642,47200.0],["1963-03-12",0.2642,0.2654,0.2642,0.2654,20800.0],["1963-03-13",0.2654,0.2677,0.2646,0.2673,38400.0],["1963-03-14",0.2673,0.2681,0.2669,0.2681,16000.0],["1963-03-15",0.2681,0.2685,0.2673,0.2685,16000.0],["1963-03-18",0.2685,0.2704,0.2662,0.2677,48000.0],["1963-03-19",0.2673,0.2673,0.2658,0.2662,34400.0],["1963-03-20",0.2658,0.2658,0.2654,0.2658,29600.0],["1963-03-21",0.2654,0.2654,0.2631,0.2631,28000.0],["1963-03-22",0.2631,0.2631,0.2619,0.2619,37600.0],["1963-03-25",0.2623,0.2627,0.2623,0.2623,20800.0],["1963-03-26",0.2623,0.2627,0.2619,0.2623,39200.0],["1963-03-27",0.2623,0.2638,0.2623,0.2638,52000.0],["1963-03-28",0.2638,0.2638,0.2627,0.2627,73600.0],["1963-03-29",0.2627,0.2627,0.2623,0.2627,24000.0],["1963-04-01",0.2627,0.2627,0.2623,0.2627,36800.0],["1963-04-02",0.2635,0.2646,0.2635,0.2638,46400.0],["1963-04-03",0.2638,0.2662,0.2635,0.2662,114400.0],["1963-04-04",0.2662,0.2666,0.2635,0.2635,62400.0],["1963-04-05",0.2635,0.2646,0.2631,0.2646,134400.0],["1963-04-08",0.265,0.2669,0.265,0.2669,117600.0],["1963-04-09",0.2669,0.2673,0.2658,0.2669,61600.0],["1963-04-10",0.2669,0.2669,0.2646,0.2658,56800.0],["1963-04-11",0.2658,0.2662,0.265,0.2654,29600.0],["1963-04-15",0.2658,0.2677,0.2658,0.2673,64800.0],["1963-04-16",0.2681,0.27,0.2681,0.2696,65600.0],["1963-04-17",0.2696,0.2716,0.2693,0.2712,40800.0],["1963-04-18",0.2712,0.272,0.2712,0.2712,32800.0],["1963-04-19",0.2712,0.2712,0.2696,0.2704,30400.0],["1963-04-22",0.2704,0.2712,0.2696,0.27,48000.0],["1963-04-23",0.2704,0.2724,0.2704,0.2704,132000.0],["1963-04-24",0.2704,0.2712,0.2685,0.2693,41600.0],["1963-04-25",0.2693,0.2696,0.2685,0.2689,45600.0],["1963-04-26",0.2693,0.27,0.2693,0.2693,25600.0],["1963-04-29",0.2693,0.27,0.2693,0.27,42400.0],["1963-04-30",0.271,0.271,0.2699,0.2707,30400.0],["1963-05-01",0.2707,0.271,0.2695,0.2695,24800.0],["1963-05-02",0.2695,0.2707,0.2691,0.2691,15200.0],["1963-05-03",0.2691,0.2699,0.2683,0.2695,29600.0],["1963-05-06",0.2695,0.2695,0.2679,0.2679,50400.0],["1963-05-07",0.2679,0.2695,0.2671,0.2671,44800.0],["1963-05-08",0.2671,0.2687,0.2671,0.2687,36800.0],["1963-05-09",0.2687,0.2699,0.2687,0.2691,35200.0],["1963-05-10",0.2691,0.2707,0.2691,0.2707,28000.0],["1963-05-13",0.2707,0.2726,0.2695,0.2714,56000.0],["1963-05-14",0.2714,0.2718,0.2703,0.2703,28000.0],["1963-05-15",0.271,0.2718,0.271,0.2714,25600.0],["1963-05-16",0.2714,0.2718,0.2699,0.2707,32000.0],["1963-05-17",0.2707,0.2714,0.2695,0.2695,32800.0],["1963-05-20",0.2695,0.271,0.2695,0.2699,28000.0],["1963-05-21",0.2699,0.2714,0.2695,0.2707,37600.0],["1963-05-22",0.2707,0.271,0.2695,0.2703,20800.0],["1963-05-23",0.2703,0.2714,0.2691,0.2714,38400.0],["1963-05-24",0.2714,0.2714,0.2703,0.2714,30400.0],["1963-05-27",0.2714,0.2714,0.2699,0.2703,20000.0],["1963-05-28",0.2703,0.2714,0.2703,0.271,16000.0],["1963-05-29",0.271,0.2714,0.2703,0.2703,20800.0],["1963-05-31",0.2703,0.2714,0.2703,0.2703,20000.0],["1963-06-03",0.2703,0.2703,0.2695,0.2695,24000.0],["1963-06-04",0.2695,0.2703,0.2671,0.2679,23200.0],["1963-06-05",0.2679,0.2683,0.2664,0.2664,44000.0],["1963-06-06",0.2664,0.2664,0.2656,0.266,32800.0],["1963-06-07",0.266,0.2671,0.2648,0.2656,16000.0],["1963-06-10",0.2656,0.2664,0.2632,0.2648,36800.0],["1963-06-11",0.264,0.264,0.2593,0.2632,51200.0],["1963-06-12",0.264,0.2664,0.264,0.2648,38400.0],["1963-06-13",0.2648,0.2656,0.2644,0.2648,212800.0],["1963-06-14",0.2648,0.2656,0.2648,0.2648,17600.0],["1963-06-17",0.2648,0.2664,0.264,0.264,26400.0],["1963-06-18",0.2648,0.2656,0.2648,0.2656,29600.0],["1963-06-19",0.2656,0.2656,0.2644,0.2644,27200.0],["1963-06-20",0.2644,0.2648,0.2636,0.264,24800.0],["1963-06-21",0.264,0.2644,0.2625,0.2625,16000.0],["1963-06-24",0.2625,0.2648,0.2613,0.2625,32000.0],["1963-06-25",0.2625,0.2632,0.2621,0.2621,15200.0],["1963-06-26",0.2621,0.2632,0.2621,0.2621,26400.0],["1963-06-27",0.2621,0.2628,0.2617,0.2625,20800.0],["1963-06-28",0.2625,0.2625,0.2613,0.2621,26400.0],["1963-07-01",0.2625,0.2648,0.2625,0.2648,24000.0],["1963-07-02",0.2648,0.2683,0.2632,0.2683,36000.0],["1963-07-03",0.2683,0.2687,0.2671,0.2671,29600.0],["1963-07-05",0.2679,0.2687,0.2679,0.2687,12000.0],["1963-07-08",0.2687,0.2687,0.2675,0.2675,17600.0],["1963-07-09",0.2675,0.2691,0.2671,0.2687,19200.0],["1963-07-10",0.2687,0.2687,0.2664,0.2664,19200.0],["1963-07-11",0.2668,0.2679,0.2668,0.2671,23200.0],["1963-07-12",0.2671,0.2679,0.2671,0.2679,20800.0],["1963-07-15",0.2679,0.2679,0.2671,0.2675,25600.0],["1963-07-16",0.2679,0.2687,0.2679,0.2687,18400.0],["1963-07-17",0.2687,0.2687,0.2671,0.2671,8800.0],["1963-07-18",0.2671,0.2695,0.2671,0.2671,33600.0],["1963-07-19",0.2675,0.2687,0.2675,0.2675,48800.0],["1963-07-22",0.2675,0.2687,0.2668,0.2668,29600.0],["1963-07-23",0.2668,0.2683,0.2668,0.2675,40000.0],["1963-07-24",0.2675,0.2675,0.2664,0.2675,23200.0],["1963-07-25",0.2683,0.2703,0.2683,0.2687,44800.0],["1963-07-26",0.2695,0.271,0.2695,0.2699,36800.0],["1963-07-29",0.2707,0.2714,0.2707,0.2714,27200.0],["1963-07-30",0.2729,0.2729,0.2717,0.2725,25600.0],["1963-07-31",0.2729,0.2744,0.2729,0.274,34400.0],["1963-08-01",0.274,0.274,0.2725,0.2725,30400.0],["1963-08-02",0.2729,0.2736,0.2729,0.2729,18400.0],["1963-08-05",0.2729,0.2744,0.2729,0.2729,20800.0],["1963-08-06",0.2733,0.2744,0.2733,0.2744,37600.0],["1963-08-07",0.2744,0.2752,0.2744,0.2744,17600.0],["1963-08-08",0.2744,0.276,0.2744,0.2748,33600.0],["1963-08-09",0.2748,0.2756,0.2748,0.2748,11200.0],["1963-08-12",0.2748,0.276,0.274,0.2748,20800.0],["1963-08-13",0.2748,0.2752,0.2736,0.2744,25600.0],["1963-08-14",0.2744,0.2752,0.2744,0.2748,24000.0],["1963-08-15",0.2756,0.2784,0.2756,0.2784,40000.0],["1963-08-16",0.2784,0.2784,0.2752,0.2784,49600.0],["1963-08-19",0.2784,0.2788,0.2764,0.2764,27200.0],["1963-08-20",0.2764,0.2768,0.276,0.2768,13600.0],["1963-08-21",0.278,0.2796,0.278,0.2792,36800.0],["1963-08-22",0.2792,0.2804,0.2792,0.2804,24000.0],["1963-08-23",0.2804,0.2804,0.2796,0.2796,24800.0],["1963-08-26",0.2796,0.2804,0.2784,0.2784,20800.0],["1963-08-27",0.2784,0.2796,0.2776,0.2776,14400.0],["1963-08-28",0.2784,0.28,0.2784,0.28,24800.0],["1963-08-29",0.28,0.2815,0.28,0.2815,30400.0],["1963-08-30",0.2815,0.2819,0.2807,0.2815,21600.0],["1963-09-03",0.2811,0.2811,0.2796,0.2811,22400.0],["1963-09-04",0.2811,0.2819,0.2792,0.2792,16800.0],["1963-09-05",0.2792,0.2807,0.2792,0.2792,26400.0],["1963-09-06",0.2792,0.28,0.2776,0.28,52800.0],["1963-09-09",0.28,0.2804,0.2788,0.2788,28800.0],["1963-09-10",0.2788,0.2796,0.2784,0.2796,17600.0],["1963-09-11",0.2796,0.2807,0.2792,0.28,33600.0],["1963-09-12",0.28,0.28,0.278,0.2792,22400.0],["1963-09-13",0.2792,0.2792,0.2776,0.2788,22400.0],["1963-09-16",0.2784,0.2784,0.2776,0.2784,8000.0],["1963-09-17",0.2792,0.28,0.2792,0.2792,36000.0],["1963-09-18",0.2792,0.28,0.2792,0.2792,17600.0],["1963-09-19",0.2792,0.2807,0.2788,0.2804,28800.0],["1963-09-20",0.2804,0.2815,0.28,0.2815,32000.0],["1963-09-23",0.2811,0.2811,0.2792,0.28,22400.0],["1963-09-24",0.28,0.28,0.2784,0.2792,21600.0],["1963-09-25",0.2792,0.28,0.278,0.278,24800.0],["1963-09-26",0.2752,0.2752,0.2736,0.274,36800.0],["1963-09-27",0.274,0.2744,0.2729,0.2744,26400.0],["1963-09-30",0.2744,0.2752,0.2729,0.2744,28800.0],["1963-10-01",0.2736,0.2736,0.2725,0.2733,7200.0],["1963-10-02",0.2733,0.2736,0.2725,0.2725,15200.0],["1963-10-03",0.2729,0.2736,0.2729,0.2729,15200.0],["1963-10-04",0.2729,0.276,0.2725,0.276,18400.0],["1963-10-07",0.276,0.2764,0.2736,0.2736,19200.0],["1963-10-08",0.274,0.2752,0.274,0.2752,13600.0],["1963-10-09",0.2744,0.2744,0.2729,0.2729,16000.0],["1963-10-10",0.2729,0.2729,0.2721,0.2729,18400.0],["1963-10-11",0.274,0.276,0.274,0.2756,28000.0],["1963-10-14",0.2744,0.2744,0.2717,0.2717,15200.0],["1963-10-15",0.2717,0.2729,0.2717,0.2717,12800.0],["1963-10-16",0.2717,0.2729,0.2717,0.2729,11200.0],["1963-10-17",0.2729,0.2736,0.2717,0.2717,24000.0],["1963-10-18",0.2721,0.2733,0.2721,0.2721,16800.0],["1963-10-21",0.2721,0.2733,0.2717,0.2733,17600.0],["1963-10-22",0.2729,0.2729,0.2713,0.2729,16000.0],["1963-10-23",0.2725,0.2725,0.2713,0.2717,14400.0],["1963-10-24",0.2713,0.2713,0.2697,0.2705,20800.0],["1963-10-25",0.2705,0.2721,0.2681,0.2693,36000.0],["1963-10-28",0.2693,0.2693,0.2677,0.2677,36000.0],["1963-10-29",0.2692,0.2692,0.2676,0.2684,28800.0],["1963-10-30",0.2684,0.2708,0.2684,0.27,19200.0],["1963-10-31",0.27,0.2739,0.27,0.2739,32800.0],["1963-11-01",0.2739,0.2739,0.2708,0.2708,28800.0],["1963-11-04",0.2712,0.2724,0.2712,0.2712,15200.0],["1963-11-06",0.2704,0.2704,0.268,0.268,40800.0],["1963-11-07",0.268,0.2712,0.268,0.27,36800.0],["1963-11-08",0.2708,0.2724,0.2708,0.272,50400.0],["1963-11-11",0.272,0.2724,0.2708,0.2724,12800.0],["1963-11-12",0.2724,0.2731,0.2716,0.2731,25600.0],["1963-11-13",0.2731,0.2755,0.2724,0.2755,31200.0],["1963-11-14",0.2755,0.2767,0.2747,0.2759,14400.0],["1963-11-15",0.2759,0.2771,0.2747,0.2755,38400.0],["1963-11-18",0.2755,0.2759,0.2731,0.2759,37600.0],["1963-11-19",0.2759,0.2767,0.2755,0.2759,23200.0],["1963-11-20",0.2747,0.2747,0.2716,0.2735,34400.0],["1963-11-21",0.2735,0.2743,0.2716,0.2724,37600.0],["1963-11-22",0.2708,0.2708,0.2676,0.2676,23200.0],["1963-11-26",0.268,0.2735,0.268,0.2692,71200.0],["1963-11-27",0.2696,0.2708,0.2696,0.2708,19200.0],["1963-11-29",0.2712,0.2728,0.2712,0.272,33600.0],["1963-12-02",0.272,0.2728,0.2712,0.2716,28800.0],["1963-12-03",0.2716,0.2724,0.2692,0.27,41600.0],["1963-12-04",0.27,0.272,0.27,0.272,23200.0],["1963-12-05",0.272,0.2731,0.272,0.2724,25600.0],["1963-12-06",0.2724,0.2731,0.272,0.272,19200.0],["1963-12-09",0.272,0.2731,0.272,0.2728,36000.0],["1963-12-10",0.2728,0.2731,0.2716,0.2731,18400.0],["1963-12-11",0.2731,0.2731,0.2724,0.2731,33600.0],["1963-12-12",0.2724,0.2724,0.27,0.2712,44800.0],["1963-12-13",0.2712,0.2724,0.2708,0.272,25600.0],["1963-12-16",0.2716,0.2716,0.27,0.2704,27200.0],["1963-12-17",0.2704,0.2712,0.2692,0.27,16800.0],["1963-12-18",0.27,0.2716,0.2692,0.2692,19200.0],["1963-12-19",0.2692,0.2692,0.268,0.268,14400.0],["1963-12-20",0.268,0.2692,0.268,0.268,16000.0],["1963-12-23",0.268,0.2692,0.2676,0.2688,21600.0],["1963-12-24",0.2688,0.2692,0.2668,0.2668,28000.0],["1963-12-26",0.2668,0.2676,0.2668,0.2668,18400.0],["1963-12-27",0.2668,0.268,0.2668,0.2676,18400.0],["1963-12-30",0.2676,0.2684,0.2668,0.2668,24800.0],["1963-12-31",0.2668,0.2684,0.2664,0.2676,20800.0],["1964-01-02",0.2676,0.2692,0.2676,0.2676,19200.0],["1964-01-03",0.2676,0.2688,0.2668,0.2672,21600.0],["1964-01-06",0.2676,0.2692,0.2676,0.2688,24000.0],["1964-01-07",0.2688,0.27,0.2684,0.2692,21600.0],["1964-01-08",0.2692,0.27,0.2684,0.27,20800.0],["1964-01-09",0.2696,0.2696,0.2676,0.2688,24000.0],["1964-01-10",0.2688,0.2696,0.2676,0.2696,26400.0],["1964-01-13",0.268,0.268,0.266,0.2672,35200.0],["1964-01-14",0.2672,0.2672,0.2656,0.2656,22400.0],["1964-01-15",0.266,0.2672,0.266,0.2672,20000.0],["1964-01-16",0.2672,0.268,0.266,0.266,68000.0],["1964-01-17",0.266,0.2668,0.2652,0.266,26400.0],["1964-01-20",0.266,0.2664,0.2648,0.2656,45600.0],["1964-01-21",0.2656,0.2724,0.2656,0.2716,61600.0],["1964-01-22",0.2716,0.2728,0.2692,0.2728,47200.0],["1964-01-23",0.272,0.272,0.2676,0.268,42400.0],["1964-01-24",0.2676,0.2676,0.2668,0.2676,45600.0],["1964-01-27",0.2676,0.2692,0.2672,0.2688,26400.0],["1964-01-28",0.2696,0.2708,0.2696,0.2696,32800.0],["1964-01-29",0.2696,0.2696,0.268,0.268,16800.0],["1964-01-30",0.2676,0.2676,0.266,0.2672,36000.0],["1964-01-31",0.2672,0.2692,0.266,0.268,51200.0],["1964-02-03",0.268,0.2684,0.2656,0.268,25600.0],["1964-02-04",0.2694,0.2694,0.2674,0.2678,21600.0],["1964-02-05",0.2678,0.2702,0.2678,0.2678,47200.0],["1964-02-06",0.2678,0.2698,0.2674,0.2694,32000.0],["1964-02-07",0.2694,0.2694,0.2678,0.2682,28800.0],["1964-02-10",0.2682,0.269,0.267,0.267,18400.0],["1964-02-11",0.267,0.2678,0.2646,0.2654,32000.0],["1964-02-12",0.2654,0.2658,0.2642,0.2646,25600.0],["1964-02-13",0.2646,0.2662,0.2642,0.2654,38400.0],["1964-02-14",0.265,0.265,0.2638,0.265,23200.0],["1964-02-17",0.265,0.265,0.2626,0.2646,38400.0],["1964-02-18",0.2646,0.2662,0.2638,0.2642,36800.0],["1964-02-19",0.2646,0.2658,0.2646,0.265,27200.0],["1964-02-20",0.265,0.2658,0.2642,0.2642,30400.0],["1964-02-24",0.2642,0.2654,0.2642,0.2654,36000.0],["1964-02-25",0.2654,0.2654,0.2642,0.2654,18400.0],["1964-02-26",0.2662,0.2702,0.2662,0.2702,43200.0],["1964-02-27",0.2702,0.2714,0.2702,0.2706,27200.0],["1964-02-28",0.271,0.273,0.271,0.273,34400.0],["1964-03-02",0.273,0.2734,0.2698,0.273,36000.0],["1964-03-03",0.273,0.273,0.2694,0.2694,28000.0],["1964-03-04",0.2706,0.2722,0.2706,0.2706,30400.0],["1964-03-05",0.2706,0.2706,0.269,0.2698,41600.0],["1964-03-06",0.2698,0.271,0.2686,0.2694,35200.0],["1964-03-09",0.2694,0.2702,0.269,0.2698,27200.0],["1964-03-10",0.2698,0.2706,0.2686,0.2694,30400.0],["1964-03-11",0.2694,0.2698,0.2678,0.2694,31200.0],["1964-03-12",0.2694,0.2698,0.2682,0.2698,20800.0],["1964-03-13",0.2698,0.271,0.2694,0.2702,16000.0],["1964-03-16",0.2706,0.2726,0.2706,0.2722,24000.0],["1964-03-17",0.2718,0.2718,0.2706,0.2714,16800.0],["1964-03-18",0.2714,0.273,0.2714,0.273,31200.0],["1964-03-19",0.273,0.2734,0.271,0.2734,48800.0],["1964-03-20",0.2734,0.275,0.2734,0.2746,77600.0],["1964-03-23",0.2746,0.2771,0.2746,0.2771,33600.0],["1964-03-24",0.2775,0.2795,0.2775,0.2791,39200.0],["1964-03-25",0.2791,0.2795,0.2775,0.2783,28800.0],["1964-03-26",0.2783,0.2795,0.2779,0.2787,16000.0],["1964-03-30",0.2787,0.2787,0.2775,0.2787,14400.0],["1964-03-31",0.2787,0.2787,0.2767,0.2771,30400.0],["1964-04-01",0.2779,0.2795,0.2779,0.2795,15200.0],["1964-04-02",0.2795,0.2795,0.2783,0.2783,25600.0],["1964-04-03",0.2783,0.2807,0.2783,0.2791,36000.0],["1964-04-06",0.2791,0.2795,0.2771,0.2791,26400.0],["1964-04-07",0.2791,0.2795,0.2775,0.2783,55200.0],["1964-04-08",0.2783,0.2791,0.2775,0.2783,26400.0],["1964-04-09",0.2779,0.2779,0.2746,0.2746,44000.0],["1964-04-10",0.2746,0.2759,0.2742,0.2755,32800.0],["1964-04-13",0.2755,0.2767,0.2742,0.2746,29600.0],["1964-04-14",0.275,0.2775,0.275,0.2775,24000.0],["1964-04-15",0.2775,0.2783,0.2763,0.2783,28000.0],["1964-04-16",0.2783,0.2795,0.2783,0.2795,30400.0],["1964-04-17",0.2795,0.2795,0.2787,0.2787,21600.0],["1964-04-20",0.2787,0.2795,0.2783,0.2791,31200.0],["1964-04-21",0.2791,0.2791,0.2775,0.2791,40800.0],["1964-04-22",0.2791,0.2807,0.2783,0.2807,36000.0],["1964-04-23",0.2807,0.2807,0.2787,0.2787,25600.0],["1964-04-24",0.2787,0.2795,0.2775,0.2775,40000.0],["1964-04-27",0.2767,0.2767,0.275,0.2759,59200.0],["1964-04-28",0.2759,0.2767,0.275,0.2759,47200.0],["1964-04-29",0.2759,0.2763,0.2734,0.2734,43200.0],["1964-04-30",0.2734,0.2734,0.2726,0.2734,16800.0],["1964-05-01",0.2734,0.2763,0.2734,0.2763,31200.0],["1964-05-04",0.2763,0.2767,0.2755,0.2759,21600.0],["1964-05-05",0.2773,0.2773,0.2753,0.2757,35200.0],["1964-05-06",0.2761,0.2781,0.2761,0.2781,26400.0],["1964-05-07",0.2781,0.2781,0.2761,0.2761,29600.0],["1964-05-08",0.2761,0.2777,0.2753,0.2773,39200.0],["1964-05-11",0.2773,0.2773,0.2761,0.2769,20000.0],["1964-05-12",0.2769,0.2777,0.2761,0.2777,25600.0],["1964-05-13",0.2777,0.2781,0.2769,0.2773,30400.0],["1964-05-14",0.2773,0.2785,0.2745,0.2745,42400.0],["1964-05-15",0.2745,0.2757,0.2733,0.2745,36800.0],["1964-05-18",0.2745,0.2753,0.2733,0.2741,34400.0],["1964-05-19",0.2741,0.2757,0.2737,0.2753,46400.0],["1964-05-20",0.2753,0.2757,0.2745,0.2749,24000.0],["1964-05-21",0.2749,0.2757,0.2745,0.2753,23200.0],["1964-05-22",0.2753,0.2753,0.2737,0.2753,18400.0],["1964-05-25",0.2753,0.2761,0.2753,0.2761,43200.0],["1964-05-26",0.2761,0.2769,0.2757,0.2761,30400.0],["1964-05-27",0.2761,0.2761,0.2745,0.2757,28800.0],["1964-05-28",0.2757,0.2761,0.2737,0.2741,60800.0],["1964-06-01",0.2741,0.2741,0.2712,0.2728,31200.0],["1964-06-02",0.2724,0.2724,0.2708,0.2712,28800.0],["1964-06-03",0.2724,0.2741,0.2724,0.2728,35200.0],["1964-06-04",0.2728,0.2741,0.2728,0.2733,30400.0],["1964-06-05",0.2733,0.2753,0.2724,0.2728,32800.0],["1964-06-08",0.2777,0.2798,0.2777,0.2785,67200.0],["1964-06-09",0.2789,0.2806,0.2789,0.2806,50400.0],["1964-06-10",0.281,0.2854,0.281,0.2854,70400.0],["1964-06-11",0.2854,0.2899,0.285,0.2891,100000.0],["1964-06-12",0.2891,0.2891,0.2867,0.2883,56000.0],["1964-06-15",0.2907,0.2927,0.2907,0.2915,136800.0],["1964-06-16",0.2915,0.2923,0.2907,0.2907,72800.0],["1964-06-17",0.2907,0.2919,0.2907,0.2919,36000.0],["1964-06-18",0.2919,0.2919,0.2903,0.2915,22400.0],["1964-06-19",0.2915,0.2915,0.2899,0.2899,32800.0],["1964-06-22",0.2899,0.2932,0.2899,0.2932,91200.0],["1964-06-23",0.2932,0.2932,0.2919,0.2923,48000.0],["1964-06-24",0.2923,0.2927,0.2915,0.2923,47200.0],["1964-06-25",0.2923,0.2936,0.2923,0.2927,45600.0],["1964-06-26",0.2927,0.2944,0.2927,0.2944,26400.0],["1964-06-29",0.2944,0.2948,0.2891,0.2911,87200.0],["1964-06-30",0.2907,0.2907,0.2887,0.2895,39200.0],["1964-07-01",0.2899,0.2927,0.2899,0.2923,32800.0],["1964-07-02",0.2923,0.294,0.2923,0.294,28800.0],["1964-07-06",0.294,0.294,0.2923,0.294,26400.0],["1964-07-07",0.294,0.2968,0.2932,0.296,59200.0],["1964-07-08",0.296,0.298,0.2948,0.2956,51200.0],["1964-07-09",0.296,0.2988,0.296,0.2984,48000.0],["1964-07-10",0.2984,0.2996,0.298,0.2988,31200.0],["1964-07-13",0.2996,0.3013,0.2996,0.2996,33600.0],["1964-07-14",0.3009,0.3033,0.3009,0.3029,56000.0],["1964-07-15",0.3029,0.3033,0.3017,0.3029,36000.0],["1964-07-16",0.3029,0.3037,0.3021,0.3021,24800.0],["1964-07-17",0.3021,0.3029,0.3017,0.3029,27200.0],["1964-07-20",0.3029,0.3033,0.3025,0.3029,34400.0],["1964-07-21",0.3029,0.3029,0.3025,0.3029,30400.0],["1964-07-22",0.3029,0.3029,0.3021,0.3025,24000.0],["1964-07-23",0.3025,0.3025,0.3025,0.3025,23200.0],["1964-07-24",0.3025,0.3029,0.3021,0.3021,28000.0],["1964-07-27",0.3021,0.3029,0.3021,0.3021,36800.0],["1964-07-28",0.3021,0.3021,0.2988,0.2988,32000.0],["1964-07-29",0.2988,0.2996,0.2988,0.2996,16000.0],["1964-07-30",0.2996,0.2996,0.2984,0.2996,22400.0],["1964-07-31",0.2996,0.3013,0.2992,0.3009,26400.0],["1964-08-03",0.3009,0.3013,0.2996,0.3005,24800.0],["1964-08-04",0.3007,0.3007,0.2978,0.2995,94400.0],["1964-08-05",0.2982,0.2982,0.2966,0.2974,52800.0],["1964-08-06",0.2974,0.2982,0.2966,0.2966,28800.0],["1964-08-07",0.2966,0.2982,0.2966,0.2966,16000.0],["1964-08-10",0.2966,0.2974,0.2958,0.2974,16000.0],["1964-08-11",0.295,0.295,0.2913,0.2913,92000.0],["1964-08-12",0.2913,0.2921,0.2884,0.2909,135200.0],["1964-08-13",0.2913,0.2941,0.2913,0.2917,68800.0],["1964-08-14",0.2917,0.2917,0.2901,0.2905,44000.0],["1964-08-17",0.2905,0.2913,0.2905,0.2913,55200.0],["1964-08-18",0.2913,0.2921,0.2905,0.2909,64000.0],["1964-08-19",0.2909,0.2909,0.2905,0.2905,56800.0],["1964-08-20",0.2905,0.2909,0.2901,0.2901,62400.0],["1964-08-21",0.2901,0.2913,0.2901,0.2913,60000.0],["1964-08-24",0.2913,0.2913,0.2905,0.2913,46400.0],["1964-08-25",0.2913,0.2933,0.2909,0.2929,68800.0],["1964-08-26",0.2933,0.2962,0.2933,0.2933,60800.0],["1964-08-27",0.2933,0.295,0.2933,0.2937,69600.0],["1964-08-28",0.2937,0.2942,0.2925,0.2929,53600.0],["1964-08-31",0.2929,0.2933,0.2921,0.2925,24800.0],["1964-09-01",0.2925,0.2946,0.2925,0.2946,38400.0],["1964-09-02",0.295,0.2974,0.295,0.297,52000.0],["1964-09-03",0.297,0.297,0.2954,0.2958,68800.0],["1964-09-04",0.2958,0.297,0.2954,0.297,50400.0],["1964-09-08",0.2974,0.2987,0.2974,0.2974,69600.0],["1964-09-09",0.2978,0.3015,0.2978,0.2982,91200.0],["1964-09-10",0.2982,0.2991,0.2982,0.2991,49600.0],["1964-09-11",0.2999,0.3032,0.2999,0.3032,61600.0],["1964-09-14",0.3032,0.3048,0.3032,0.3048,72800.0],["1964-09-15",0.3048,0.3052,0.3032,0.3036,72000.0],["1964-09-16",0.3036,0.304,0.3023,0.304,24000.0],["1964-09-17",0.304,0.306,0.304,0.3048,66400.0],["1964-09-18",0.3048,0.306,0.3036,0.304,46400.0],["1964-09-21",0.3048,0.306,0.3048,0.306,57600.0],["1964-09-22",0.306,0.3064,0.3056,0.3064,36000.0],["1964-09-23",0.3064,0.3068,0.3056,0.3064,26400.0],["1964-09-24",0.3064,0.3068,0.3056,0.3068,36000.0],["1964-09-25",0.3069,0.3073,0.3064,0.3073,50400.0],["1964-09-28",0.3073,0.3085,0.3069,0.3085,44800.0],["1964-09-29",0.3085,0.3089,0.3077,0.3089,37600.0],["1964-09-30",0.3089,0.3134,0.3081,0.3134,72000.0],["1964-10-01",0.3134,0.315,0.3134,0.3138,69600.0],["1964-10-02",0.3134,0.3134,0.3118,0.3122,34400.0],["1964-10-05",0.3122,0.3138,0.3122,0.313,48800.0],["1964-10-06",0.313,0.3146,0.313,0.3146,33600.0],["1964-10-07",0.3146,0.3163,0.3146,0.3163,45600.0],["1964-10-08",0.3163,0.3179,0.315,0.3163,75200.0],["1964-10-09",0.3163,0.3163,0.315,0.3159,23200.0],["1964-10-12",0.3159,0.3159,0.3138,0.315,18400.0],["1964-10-13",0.3146,0.3146,0.313,0.3138,25600.0],["1964-10-14",0.3138,0.3146,0.313,0.3134,27200.0],["1964-10-15",0.3089,0.3089,0.3056,0.3073,107200.0],["1964-10-16",0.3093,0.3114,0.3093,0.3101,30400.0],["1964-10-19",0.3114,0.3138,0.3114,0.3114,28800.0],["1964-10-20",0.3114,0.3122,0.3114,0.3114,32000.0],["1964-10-21",0.3114,0.3118,0.3105,0.3114,26400.0],["1964-10-22",0.3114,0.3118,0.3097,0.3097,26400.0],["1964-10-23",0.3093,0.3093,0.306,0.3093,38400.0],["1964-10-26",0.3097,0.3109,0.3097,0.3105,32800.0],["1964-10-27",0.3101,0.3101,0.3064,0.3064,32000.0],["1964-10-28",0.3069,0.3097,0.3069,0.3073,28000.0],["1964-10-29",0.3073,0.3081,0.3064,0.3064,29600.0],["1964-10-30",0.3064,0.3077,0.306,0.3073,15200.0],["1964-11-02",0.3096,0.3096,0.3054,0.3067,54400.0],["1964-11-04",0.3067,0.3083,0.3059,0.3067,25600.0],["1964-11-05",0.3071,0.3087,0.3071,0.3075,32000.0],["1964-11-06",0.3075,0.3083,0.3063,0.3063,20000.0],["1964-11-09",0.3075,0.3083,0.3075,0.3075,24000.0],["1964-11-10",0.3075,0.3083,0.3046,0.3063,54400.0],["1964-11-11",0.3063,0.3071,0.3059,0.3059,26400.0],["1964-11-12",0.3059,0.3075,0.3059,0.3063,37600.0],["1964-11-13",0.3063,0.3071,0.3059,0.3059,24000.0],["1964-11-16",0.3059,0.3067,0.3046,0.3059,72000.0],["1964-11-17",0.3063,0.3071,0.3063,0.3071,38400.0],["1964-11-18",0.3067,0.3067,0.305,0.3059,64000.0],["1964-11-19",0.3059,0.3075,0.3059,0.3075,41600.0],["1964-11-20",0.3079,0.3108,0.3079,0.31,62400.0],["1964-11-23",0.31,0.31,0.3071,0.31,41600.0],["1964-11-24",0.3096,0.3096,0.3083,0.3083,23200.0],["1964-11-25",0.3083,0.3096,0.3075,0.3083,52800.0],["1964-11-27",0.3075,0.3075,0.3063,0.3067,26400.0],["1964-11-30",0.3067,0.3067,0.3034,0.3038,41600.0],["1964-12-01",0.3038,0.3054,0.3025,0.3025,33600.0],["1964-12-02",0.3025,0.3034,0.3017,0.3034,64000.0],["1964-12-03",0.3034,0.3059,0.3025,0.3054,28000.0],["1964-12-04",0.3054,0.3075,0.3042,0.3046,28800.0],["1964-12-07",0.305,0.3116,0.305,0.3116,127200.0],["1964-12-08",0.3116,0.3133,0.3116,0.3121,68800.0],["1964-12-09",0.3121,0.3137,0.3121,0.3121,57600.0],["1964-12-10",0.3121,0.3129,0.3108,0.3116,75200.0],["1964-12-11",0.3116,0.3149,0.3116,0.3133,100800.0],["1964-12-14",0.3141,0.3166,0.3141,0.3158,51200.0],["1964-12-15",0.3158,0.3187,0.3141,0.3145,133600.0],["1964-12-16",0.3145,0.3162,0.3137,0.3141,102400.0],["1964-12-17",0.3141,0.3145,0.3125,0.3133,80000.0],["1964-12-18",0.3133,0.3141,0.3116,0.3121,55200.0],["1964-12-21",0.3121,0.3121,0.3112,0.3112,42400.0],["1964-12-22",0.3112,0.3125,0.3092,0.3092,75200.0],["1964-12-23",0.3092,0.31,0.3083,0.3083,39200.0],["1964-12-24",0.3092,0.3108,0.3092,0.3108,24000.0],["1964-12-28",0.3108,0.3149,0.3108,0.3145,50400.0],["1964-12-29",0.3158,0.3174,0.3158,0.3174,48800.0],["1964-12-30",0.3178,0.3187,0.3178,0.3183,70400.0],["1964-12-31",0.3183,0.3195,0.3174,0.3191,44000.0],["1965-01-04",0.3191,0.3191,0.3162,0.317,50400.0],["1965-01-05",0.317,0.317,0.3154,0.3166,45600.0],["1965-01-06",0.3166,0.317,0.3158,0.3162,44800.0],["1965-01-07",0.3162,0.317,0.3158,0.3158,61600.0],["1965-01-08",0.3158,0.3162,0.3145,0.3154,40000.0],["1965-01-11",0.3154,0.3154,0.3145,0.3149,41600.0],["1965-01-12",0.3149,0.3162,0.3149,0.3162,28000.0],["1965-01-13",0.3162,0.317,0.3158,0.317,46400.0],["1965-01-14",0.317,0.3183,0.3166,0.3166,54400.0],["1965-01-15",0.3166,0.3178,0.3158,0.3162,44000.0],["1965-01-18",0.3162,0.3178,0.3162,0.3174,37600.0],["1965-01-19",0.3178,0.3191,0.3178,0.3187,41600.0],["1965-01-20",0.3187,0.3199,0.3154,0.3191,45600.0],["1965-01-21",0.3191,0.3207,0.3191,0.3207,34400.0],["1965-01-22",0.3207,0.3207,0.3195,0.3207,31200.0],["1965-01-25",0.3207,0.3207,0.3199,0.3207,34400.0],["1965-01-26",0.3207,0.3211,0.3191,0.3195,49600.0],["1965-01-27",0.3203,0.3253,0.3203,0.3253,48800.0],["1965-01-28",0.3253,0.3253,0.3228,0.324,44000.0],["1965-01-29",0.324,0.324,0.3228,0.3236,36000.0],["1965-02-01",0.3236,0.324,0.3232,0.324,59200.0],["1965-02-02",0.3251,0.3251,0.3218,0.323,41600.0],["1965-02-03",0.323,0.3251,0.3226,0.3243,44800.0],["1965-02-04",0.3243,0.326,0.323,0.3239,41600.0],["1965-02-05",0.3239,0.326,0.3239,0.3247,77600.0],["1965-02-08",0.323,0.323,0.3214,0.3222,44800.0],["1965-02-09",0.3222,0.3222,0.3189,0.3197,36800.0],["1965-02-10",0.3189,0.3189,0.3143,0.3147,43200.0],["1965-02-11",0.3147,0.3172,0.3139,0.3139,48800.0],["1965-02-12",0.3143,0.3168,0.3143,0.3164,28000.0],["1965-02-15",0.3164,0.3172,0.3147,0.3164,41600.0],["1965-02-16",0.3164,0.3168,0.3143,0.3143,18400.0],["1965-02-17",0.3156,0.3168,0.3156,0.3156,30400.0],["1965-02-18",0.3156,0.3164,0.3127,0.3127,45600.0],["1965-02-19",0.3118,0.3118,0.3098,0.3114,144800.0],["1965-02-23",0.3114,0.3127,0.3098,0.3127,36800.0],["1965-02-24",0.3127,0.3135,0.3118,0.3131,51200.0],["1965-02-25",0.3131,0.3139,0.3122,0.3139,39200.0],["1965-02-26",0.3131,0.3131,0.3118,0.3131,24800.0],["1965-03-01",0.3131,0.3139,0.3122,0.3139,34400.0],["1965-03-02",0.3147,0.3147,0.3122,0.3131,54000.0],["1965-03-03",0.3131,0.3139,0.3098,0.3106,73600.0],["1965-03-04",0.3106,0.3114,0.3073,0.3098,67600.0],["1965-03-05",0.3081,0.3081,0.3073,0.3081,51200.0],["1965-03-08",0.3081,0.3081,0.3048,0.3048,88800.0],["1965-03-09",0.3048,0.3064,0.3031,0.3039,135200.0],["1965-03-10",0.3039,0.3064,0.3031,0.3056,129200.0],["1965-03-11",0.3056,0.3064,0.3039,0.3056,79200.0],["1965-03-12",0.3056,0.3064,0.3048,0.3048,58400.0],["1965-03-15",0.3048,0.3064,0.3023,0.3031,91600.0],["1965-03-16",0.3031,0.3039,0.3023,0.3039,52000.0],["1965-03-17",0.3039,0.3048,0.3031,0.3031,58000.0],["1965-03-18",0.3031,0.3039,0.3015,0.3031,94000.0],["1965-03-19",0.3031,0.3031,0.3006,0.3023,62000.0],["1965-03-22",0.3023,0.3039,0.3023,0.3031,50000.0],["1965-03-23",0.3031,0.3031,0.3015,0.3023,43200.0],["1965-03-24",0.3023,0.3039,0.3023,0.3023,69200.0],["1965-03-25",0.3023,0.3048,0.3023,0.3023,67200.0],["1965-03-26",0.3023,0.3031,0.2998,0.3006,90400.0],["1965-03-29",0.3015,0.3048,0.3015,0.3048,76000.0],["1965-03-30",0.3048,0.3089,0.3031,0.3064,65200.0],["1965-03-31",0.3089,0.3114,0.3089,0.3098,53200.0],["1965-04-01",0.3098,0.3114,0.3073,0.3073,61200.0],["1965-04-02",0.3081,0.3106,0.3081,0.3098,61600.0],["1965-04-05",0.3098,0.3106,0.3056,0.3064,80400.0],["1965-04-06",0.3064,0.3081,0.3039,0.3056,44400.0],["1965-04-07",0.3056,0.3073,0.3039,0.3073,46800.0],["1965-04-08",0.3073,0.3081,0.3064,0.3064,54000.0],["1965-04-09",0.3064,0.3081,0.3064,0.3081,48800.0],["1965-04-12",0.3081,0.3098,0.3073,0.3089,78800.0],["1965-04-13",0.3089,0.3106,0.3089,0.3089,72000.0],["1965-04-14",0.3089,0.3139,0.3089,0.3139,49600.0],["1965-04-15",0.3139,0.3139,0.3114,0.3131,65200.0],["1965-04-19",0.3131,0.3147,0.3122,0.3139,81600.0],["1965-04-20",0.3139,0.3147,0.3122,0.3131,38400.0],["1965-04-21",0.3131,0.3131,0.3106,0.3114,51200.0],["1965-04-22",0.3114,0.3122,0.3098,0.3106,45600.0],["1965-04-23",0.3106,0.3114,0.3073,0.3089,90400.0],["1965-04-26",0.3089,0.3122,0.3073,0.3089,48400.0],["1965-04-27",0.3089,0.3098,0.3073,0.3081,72800.0],["1965-04-28",0.3081,0.3098,0.3081,0.3089,44800.0],["1965-04-29",0.3089,0.3106,0.3089,0.3098,32400.0],["1965-04-30",0.3098,0.3106,0.3081,0.3098,49200.0],["1965-05-03",0.3098,0.3122,0.3089,0.3114,50800.0],["1965-05-04",0.3128,0.3128,0.3086,0.3094,79200.0],["1965-05-05",0.3094,0.3119,0.3086,0.3119,44800.0],["1965-05-06",0.3119,0.3136,0.3111,0.3119,43600.0],["1965-05-07",0.3119,0.3119,0.3102,0.3111,30400.0],["1965-05-10",0.3111,0.3119,0.3094,0.3119,51200.0],["1965-05-11",0.3119,0.3119,0.3086,0.3111,70000.0],["1965-05-12",0.3111,0.3119,0.3094,0.3102,52400.0],["1965-05-13",0.3102,0.3111,0.3094,0.3102,29200.0],["1965-05-14",0.3086,0.3086,0.3069,0.3077,78800.0],["1965-05-17",0.3077,0.3102,0.3069,0.3086,53600.0],["1965-05-18",0.3086,0.3094,0.3069,0.3077,36400.0],["1965-05-19",0.3077,0.3086,0.3069,0.3077,49200.0],["1965-05-20",0.3077,0.3086,0.3061,0.3069,34800.0],["1965-05-21",0.3069,0.3077,0.3061,0.3069,36800.0],["1965-05-24",0.3069,0.3077,0.3044,0.3044,72000.0],["1965-05-25",0.3044,0.3069,0.3044,0.3044,53600.0],["1965-05-26",0.3044,0.3044,0.3035,0.3044,46400.0],["1965-05-27",0.3035,0.3035,0.3019,0.3035,44400.0],["1965-05-28",0.3035,0.3044,0.3027,0.3044,39200.0],["1965-06-01",0.3044,0.3077,0.3035,0.3044,46400.0],["1965-06-02",0.3044,0.3052,0.3027,0.3044,37600.0],["1965-06-03",0.3044,0.3069,0.3019,0.3019,59200.0],["1965-06-04",0.3019,0.3035,0.301,0.3027,84400.0],["1965-06-07",0.3027,0.3077,0.3019,0.3077,73600.0],["1965-06-08",0.3052,0.3052,0.3019,0.3035,40800.0],["1965-06-09",0.3035,0.3044,0.3019,0.3019,39600.0],["1965-06-10",0.3019,0.3027,0.3002,0.301,73600.0],["1965-06-11",0.301,0.3019,0.2993,0.301,43600.0],["1965-06-14",0.301,0.3027,0.2968,0.2985,72800.0],["1965-06-15",0.2985,0.2985,0.2952,0.296,63200.0],["1965-06-16",0.2985,0.3019,0.2985,0.3019,61200.0],["1965-06-17",0.3019,0.3019,0.3002,0.3019,51600.0],["1965-06-18",0.3019,0.3019,0.2993,0.3002,32800.0],["1965-06-21",0.3002,0.301,0.2968,0.2977,41600.0],["1965-06-22",0.2977,0.2993,0.2968,0.2977,36000.0],["1965-06-23",0.2977,0.2985,0.2968,0.2968,40000.0],["1965-06-24",0.2968,0.2977,0.2943,0.296,76000.0],["1965-06-25",0.296,0.2968,0.2943,0.2952,40000.0],["1965-06-28",0.2952,0.2968,0.2926,0.2926,65200.0],["1965-06-29",0.2926,0.2943,0.2901,0.2943,93600.0],["1965-06-30",0.2943,0.2985,0.2943,0.2977,86800.0],["1965-07-01",0.2977,0.2985,0.296,0.2968,63600.0],["1965-07-02",0.2968,0.2985,0.2952,0.2985,68400.0],["1965-07-06",0.2985,0.2985,0.2968,0.2968,37600.0],["1965-07-07",0.2968,0.2977,0.296,0.2968,54000.0],["1965-07-08",0.2968,0.2968,0.2952,0.2952,45600.0],["1965-07-09",0.296,0.2977,0.296,0.296,44400.0],["1965-07-12",0.296,0.3002,0.296,0.2985,50400.0],["1965-07-13",0.296,0.296,0.2943,0.2952,138000.0],["1965-07-14",0.2952,0.2968,0.2952,0.2952,47600.0],["1965-07-15",0.2952,0.296,0.2943,0.2952,46800.0],["1965-07-16",0.2952,0.296,0.2943,0.2952,35600.0],["1965-07-19",0.2952,0.296,0.2943,0.2952,36800.0],["1965-07-20",0.2952,0.2952,0.2935,0.2935,40400.0],["1965-07-21",0.2935,0.2952,0.2926,0.2935,32400.0],["1965-07-22",0.2935,0.2952,0.2935,0.2943,46000.0],["1965-07-23",0.2935,0.2935,0.2918,0.2926,36000.0],["1965-07-26",0.2926,0.2935,0.2901,0.2901,76000.0],["1965-07-27",0.2901,0.291,0.2893,0.2901,54800.0],["1965-07-28",0.2901,0.291,0.2893,0.291,60800.0],["1965-07-29",0.291,0.2935,0.291,0.2926,68400.0],["1965-07-30",0.2926,0.296,0.2918,0.2943,60800.0],["1965-08-02",0.2943,0.2968,0.2935,0.296,48000.0],["1965-08-03",0.2982,0.2982,0.2957,0.2965,44400.0],["1965-08-04",0.2965,0.2973,0.294,0.2948,30000.0],["1965-08-05",0.2948,0.2957,0.294,0.2957,51600.0],["1965-08-06",0.2957,0.2965,0.2948,0.2948,43600.0],["1965-08-09",0.2948,0.2973,0.2948,0.2965,46400.0],["1965-08-10",0.2965,0.2965,0.294,0.294,52000.0],["1965-08-11",0.294,0.294,0.2923,0.2931,58800.0],["1965-08-12",0.2931,0.2948,0.2923,0.2948,38800.0],["1965-08-13",0.2948,0.2948,0.294,0.2948,48400.0],["1965-08-16",0.2948,0.2982,0.2948,0.2982,47200.0],["1965-08-17",0.2982,0.299,0.2965,0.299,60000.0],["1965-08-18",0.299,0.3007,0.2982,0.299,71200.0],["1965-08-19",0.299,0.2999,0.299,0.2999,40400.0],["1965-08-20",0.2999,0.2999,0.2982,0.299,44000.0],["1965-08-23",0.299,0.299,0.2973,0.2982,33600.0],["1965-08-24",0.2982,0.299,0.2965,0.2973,44000.0],["1965-08-25",0.2973,0.2982,0.2965,0.2965,51600.0],["1965-08-26",0.2973,0.2999,0.2973,0.2982,47200.0],["1965-08-27",0.2982,0.2999,0.2982,0.2999,38800.0],["1965-08-30",0.2999,0.3007,0.299,0.3007,29600.0],["1965-08-31",0.3007,0.3033,0.3007,0.3033,48000.0],["1965-09-01",0.3033,0.3058,0.3033,0.305,64000.0],["1965-09-02",0.305,0.3067,0.3033,0.3058,36800.0],["1965-09-03",0.3058,0.3075,0.3058,0.3058,49600.0],["1965-09-07",0.3058,0.3075,0.3058,0.3058,46000.0],["1965-09-08",0.3058,0.3075,0.305,0.3067,36000.0],["1965-09-09",0.3058,0.3058,0.305,0.305,43200.0],["1965-09-10",0.305,0.3058,0.3033,0.3033,38000.0],["1965-09-13",0.3033,0.305,0.3024,0.3041,42000.0],["1965-09-14",0.3041,0.3041,0.3016,0.3016,47200.0],["1965-09-15",0.3016,0.3041,0.3016,0.3033,44800.0],["1965-09-16",0.3033,0.3033,0.3016,0.3016,62800.0],["1965-09-17",0.3016,0.3033,0.3016,0.3016,53200.0],["1965-09-20",0.3016,0.3033,0.3016,0.3033,44400.0],["1965-09-21",0.3033,0.3033,0.3007,0.3016,54400.0],["1965-09-22",0.3016,0.3024,0.299,0.2999,91600.0],["1965-09-23",0.2999,0.3007,0.2982,0.2999,62800.0],["1965-09-24",0.2999,0.2999,0.2982,0.299,67200.0],["1965-09-27",0.299,0.2999,0.2973,0.2982,70800.0],["1965-09-28",0.2982,0.2982,0.2965,0.2982,55600.0],["1965-09-29",0.2982,0.2999,0.2965,0.2965,79600.0],["1965-09-30",0.2965,0.2982,0.2965,0.2982,52800.0],["1965-10-01",0.2982,0.2999,0.2973,0.299,53200.0],["1965-10-04",0.299,0.299,0.2973,0.2973,55600.0],["1965-10-05",0.2973,0.2982,0.2965,0.2982,68400.0],["1965-10-06",0.2982,0.2982,0.2948,0.2957,82800.0],["1965-10-07",0.2965,0.2982,0.2965,0.2982,34000.0],["1965-10-08",0.2982,0.2982,0.2948,0.2948,47200.0],["1965-10-11",0.2948,0.2973,0.2948,0.2965,75600.0],["1965-10-12",0.2965,0.2973,0.2948,0.2965,63200.0],["1965-10-13",0.2965,0.2973,0.2957,0.2965,55600.0],["1965-10-14",0.2965,0.2965,0.2948,0.2948,75200.0],["1965-10-15",0.2948,0.2956,0.294,0.294,93600.0],["1965-10-18",0.294,0.2965,0.294,0.2965,86400.0],["1965-10-19",0.2965,0.2973,0.2948,0.2973,46000.0],["1965-10-20",0.2973,0.2973,0.2957,0.2973,57200.0],["1965-10-21",0.2973,0.2973,0.2957,0.2973,56800.0],["1965-10-22",0.2973,0.2982,0.2957,0.2957,39600.0],["1965-10-25",0.2957,0.2982,0.2957,0.2965,59600.0],["1965-10-26",0.2965,0.299,0.2965,0.299,42800.0],["1965-10-27",0.2999,0.305,0.2999,0.305,75200.0],["1965-10-28",0.305,0.3117,0.305,0.3117,73200.0],["1965-10-29",0.3117,0.3134,0.3101,0.3101,81200.0],["1965-11-01",0.3114,0.3114,0.3089,0.3106,56800.0],["1965-11-03",0.3106,0.3106,0.308,0.3097,41600.0],["1965-11-04",0.3097,0.3106,0.308,0.3097,30400.0],["1965-11-05",0.3089,0.3089,0.3046,0.3063,36000.0],["1965-11-08",0.3063,0.3071,0.3037,0.3037,51600.0],["1965-11-09",0.3037,0.3046,0.302,0.3037,68400.0],["1965-11-10",0.3012,0.3012,0.3003,0.3012,94000.0],["1965-11-11",0.3012,0.3012,0.2969,0.3003,82400.0],["1965-11-12",0.2986,0.2986,0.2952,0.296,131200.0],["1965-11-15",0.296,0.2977,0.2943,0.2943,128000.0],["1965-11-16",0.2943,0.2969,0.2943,0.2969,61200.0],["1965-11-17",0.296,0.296,0.2943,0.296,52000.0],["1965-11-18",0.296,0.2977,0.2952,0.2952,120400.0],["1965-11-19",0.2952,0.2969,0.2943,0.2952,102400.0],["1965-11-22",0.2952,0.296,0.2926,0.2926,95200.0],["1965-11-23",0.2926,0.2935,0.2883,0.29,88800.0],["1965-11-24",0.29,0.29,0.2875,0.2883,100800.0],["1965-11-26",0.2875,0.2875,0.2849,0.2866,93200.0],["1965-11-29",0.2866,0.2875,0.284,0.2858,103200.0],["1965-11-30",0.2858,0.2858,0.2815,0.2858,110400.0],["1965-12-01",0.2858,0.2858,0.2823,0.284,86400.0],["1965-12-02",0.284,0.2866,0.2832,0.2832,94000.0],["1965-12-03",0.284,0.2875,0.284,0.2858,73600.0],["1965-12-06",0.2858,0.2875,0.2823,0.2849,90000.0],["1965-12-07",0.2849,0.2909,0.2849,0.2892,67200.0],["1965-12-08",0.2892,0.2909,0.2858,0.2858,68400.0],["1965-12-09",0.2858,0.2875,0.284,0.284,80400.0],["1965-12-10",0.284,0.2875,0.284,0.2858,71200.0],["1965-12-13",0.2858,0.2875,0.284,0.2849,48800.0],["1965-12-14",0.2849,0.2866,0.284,0.2858,54400.0],["1965-12-15",0.2858,0.2858,0.2815,0.2823,78000.0],["1965-12-16",0.2823,0.2849,0.2806,0.2815,300400.0],["1965-12-17",0.2806,0.2806,0.2781,0.2789,114400.0],["1965-12-20",0.2789,0.2823,0.2772,0.2806,122000.0],["1965-12-21",0.2806,0.2832,0.2806,0.2806,183200.0],["1965-12-22",0.2815,0.2883,0.2815,0.2866,84800.0],["1965-12-23",0.2883,0.2917,0.2883,0.2892,65200.0],["1965-12-27",0.2892,0.2892,0.2823,0.2823,134800.0],["1965-12-28",0.2823,0.2909,0.2823,0.29,73200.0],["1965-12-29",0.29,0.2943,0.29,0.2926,75600.0],["1965-12-30",0.2926,0.2926,0.29,0.2909,68400.0],["1965-12-31",0.29,0.29,0.2875,0.2892,62000.0],["1966-01-03",0.2892,0.2909,0.2866,0.2883,43200.0],["1966-01-04",0.2883,0.2909,0.2866,0.2866,75600.0],["1966-01-05",0.2866,0.2883,0.2858,0.2883,66800.0],["1966-01-06",0.2883,0.2935,0.2866,0.2926,71200.0],["1966-01-07",0.2926,0.2935,0.29,0.2926,44400.0],["1966-01-10",0.2926,0.296,0.2926,0.2943,45600.0],["1966-01-11",0.2943,0.2943,0.2909,0.2909,64800.0],["1966-01-12",0.2917,0.2969,0.2917,0.2969,34400.0],["1966-01-13",0.2943,0.2943,0.2926,0.2926,29200.0],["1966-01-14",0.2926,0.2952,0.2917,0.2917,46800.0],["1966-01-17",0.2917,0.2935,0.2909,0.2917,50800.0],["1966-01-18",0.2917,0.2935,0.29,0.29,80000.0],["1966-01-19",0.29,0.2917,0.2849,0.2866,88800.0],["1966-01-20",0.2866,0.2866,0.2823,0.2849,135200.0],["1966-01-21",0.2849,0.2866,0.284,0.284,69600.0],["1966-01-24",0.2832,0.2832,0.2806,0.2832,164400.0],["1966-01-25",0.2832,0.2849,0.2823,0.2849,57600.0],["1966-01-26",0.2849,0.2866,0.2832,0.2849,78000.0],["1966-01-27",0.2849,0.2849,0.2815,0.2815,107600.0],["1966-01-28",0.2815,0.2832,0.2806,0.2832,76800.0],["1966-01-31",0.2832,0.284,0.2815,0.284,49600.0],["1966-02-01",0.2863,0.2863,0.282,0.282,74000.0],["1966-02-02",0.282,0.2837,0.2811,0.282,80800.0],["1966-02-03",0.282,0.2854,0.2802,0.2802,157200.0],["1966-02-04",0.2802,0.2828,0.2785,0.2794,100000.0],["1966-02-07",0.2794,0.2846,0.2794,0.2846,88000.0],["1966-02-08",0.2846,0.2854,0.2811,0.2828,168000.0],["1966-02-09",0.2828,0.2837,0.2811,0.282,72400.0],["1966-02-10",0.282,0.2854,0.2811,0.2854,100800.0],["1966-02-11",0.2846,0.2846,0.2811,0.2846,54000.0],["1966-02-14",0.2846,0.2846,0.282,0.282,39200.0],["1966-02-15",0.282,0.2828,0.2802,0.2802,73600.0],["1966-02-16",0.2802,0.282,0.2802,0.2811,44400.0],["1966-02-17",0.2811,0.282,0.2794,0.2811,69600.0],["1966-02-18",0.2811,0.282,0.2794,0.282,48000.0],["1966-02-21",0.282,0.282,0.2785,0.2802,74800.0],["1966-02-23",0.2802,0.2802,0.2776,0.2776,74800.0],["1966-02-24",0.2776,0.2794,0.2768,0.2776,101200.0],["1966-02-25",0.2776,0.2785,0.2768,0.2785,71200.0],["1966-02-28",0.2785,0.2785,0.2768,0.2776,65600.0],["1966-03-01",0.2776,0.2776,0.2742,0.2759,150800.0],["1966-03-02",0.2759,0.2759,0.2742,0.275,112400.0],["1966-03-03",0.275,0.2759,0.269,0.269,209600.0],["1966-03-04",0.269,0.275,0.269,0.275,123600.0],["1966-03-07",0.275,0.2785,0.2733,0.2776,97600.0],["1966-03-08",0.2768,0.2768,0.2742,0.2759,50000.0],["1966-03-09",0.2759,0.2785,0.275,0.2785,56800.0],["1966-03-10",0.2785,0.2794,0.2759,0.2759,84400.0],["1966-03-11",0.2759,0.2759,0.2742,0.2759,53200.0],["1966-03-14",0.275,0.275,0.2699,0.2699,115600.0],["1966-03-15",0.2699,0.2707,0.2681,0.2699,79200.0],["1966-03-16",0.2699,0.2716,0.269,0.2699,86000.0],["1966-03-17",0.2699,0.2707,0.2664,0.2699,68000.0],["1966-03-18",0.2699,0.2716,0.269,0.2699,66800.0],["1966-03-21",0.2699,0.2716,0.269,0.2716,79600.0],["1966-03-22",0.2716,0.2733,0.2699,0.2699,69200.0],["1966-03-23",0.2699,0.2716,0.2699,0.2699,58800.0],["1966-03-24",0.2699,0.2699,0.2681,0.2699,56800.0],["1966-03-25",0.2699,0.2699,0.2681,0.269,42000.0],["1966-03-28",0.269,0.2699,0.2681,0.2681,79600.0],["1966-03-29",0.2681,0.269,0.2664,0.2673,72000.0],["1966-03-30",0.2673,0.269,0.2673,0.2681,42000.0],["1966-03-31",0.2681,0.269,0.2673,0.269,44400.0],["1966-04-01",0.269,0.2699,0.2673,0.2673,79600.0],["1966-04-04",0.2673,0.2681,0.2647,0.2655,158000.0],["1966-04-05",0.2655,0.2699,0.2655,0.2681,100000.0],["1966-04-06",0.2681,0.2699,0.2664,0.2673,82400.0],["1966-04-07",0.2673,0.2673,0.2629,0.2638,204000.0],["1966-04-11",0.2638,0.2655,0.2638,0.2647,118400.0],["1966-04-12",0.2647,0.2655,0.2629,0.2647,75600.0],["1966-04-13",0.2647,0.2647,0.2629,0.2647,98000.0],["1966-04-14",0.2647,0.2673,0.2629,0.2664,75200.0],["1966-04-15",0.2664,0.2673,0.2638,0.2638,77200.0],["1966-04-18",0.2638,0.2664,0.2638,0.2647,46000.0],["1966-04-19",0.2647,0.2664,0.2629,0.2638,64000.0],["1966-04-20",0.2638,0.2664,0.2629,0.2647,74000.0],["1966-04-21",0.2647,0.2664,0.2638,0.2664,46000.0],["1966-04-22",0.2664,0.2664,0.2638,0.2664,49200.0],["1966-04-25",0.2664,0.2664,0.2638,0.2655,42400.0],["1966-04-26",0.2655,0.2655,0.2629,0.2629,65600.0],["1966-04-27",0.2629,0.2647,0.2629,0.2629,79600.0],["1966-04-28",0.2629,0.2655,0.2629,0.2647,76000.0],["1966-04-29",0.2647,0.2655,0.2629,0.2655,55200.0],["1966-05-02",0.2655,0.2655,0.2629,0.2638,100000.0],["1966-05-03",0.2652,0.2652,0.2608,0.2608,93200.0],["1966-05-04",0.2608,0.2635,0.26,0.2617,75600.0],["1966-05-05",0.2617,0.2617,0.2573,0.2573,145200.0],["1966-05-06",0.2573,0.2591,0.2565,0.2591,114800.0],["1966-05-09",0.2591,0.26,0.2573,0.26,84400.0],["1966-05-10",0.26,0.26,0.2582,0.26,75600.0],["1966-05-11",0.26,0.2608,0.2582,0.26,66800.0],["1966-05-12",0.26,0.26,0.2573,0.2582,87200.0],["1966-05-13",0.2582,0.2582,0.2565,0.2582,74400.0],["1966-05-16",0.2573,0.2573,0.2556,0.2556,123600.0],["1966-05-17",0.2556,0.2582,0.2547,0.2547,160000.0],["1966-05-18",0.2547,0.2573,0.2547,0.2565,108800.0],["1966-05-19",0.2565,0.2573,0.2547,0.2547,91600.0],["1966-05-20",0.2547,0.2565,0.2547,0.2565,53600.0],["1966-05-23",0.2565,0.2582,0.2556,0.2565,83200.0],["1966-05-24",0.2565,0.2573,0.2547,0.2547,64800.0],["1966-05-25",0.2547,0.2565,0.2547,0.2556,60000.0],["1966-05-26",0.2556,0.2556,0.253,0.2547,81600.0],["1966-05-27",0.2547,0.2547,0.2521,0.2547,68800.0],["1966-05-31",0.2547,0.2565,0.2538,0.2538,75200.0],["1966-06-01",0.2538,0.2556,0.253,0.2547,95600.0],["1966-06-02",0.2547,0.2547,0.253,0.2538,51600.0],["1966-06-03",0.2538,0.2547,0.2521,0.2538,63600.0],["1966-06-06",0.2538,0.2547,0.253,0.253,49200.0],["1966-06-07",0.253,0.2547,0.253,0.2538,47600.0],["1966-06-08",0.2538,0.2547,0.2521,0.2538,180000.0],["1966-06-09",0.2538,0.2547,0.2521,0.2538,62800.0],["1966-06-10",0.2538,0.2547,0.2521,0.2538,59600.0],["1966-06-13",0.2538,0.2547,0.2521,0.2547,76800.0],["1966-06-14",0.2547,0.2547,0.253,0.2547,62800.0],["1966-06-15",0.2547,0.2547,0.2521,0.2521,98400.0],["1966-06-16",0.2521,0.2538,0.2521,0.253,80400.0],["1966-06-17",0.253,0.2538,0.2521,0.253,43200.0],["1966-06-20",0.253,0.2547,0.2521,0.253,55200.0],["1966-06-21",0.253,0.2538,0.2521,0.2521,46400.0],["1966-06-22",0.2521,0.253,0.2521,0.2521,99600.0],["1966-06-23",0.2521,0.2538,0.2512,0.2521,66800.0],["1966-06-24",0.2521,0.2521,0.2512,0.2512,60800.0],["1966-06-27",0.2512,0.2538,0.2512,0.2512,69600.0],["1966-06-28",0.2512,0.253,0.2512,0.253,376400.0],["1966-06-29",0.253,0.2538,0.2503,0.2503,77600.0],["1966-06-30",0.2503,0.2512,0.2494,0.2512,82000.0],["1966-07-01",0.2512,0.2521,0.2503,0.2503,59600.0],["1966-07-05",0.2503,0.2521,0.2503,0.2521,74400.0],["1966-07-06",0.2521,0.253,0.2512,0.253,78000.0],["1966-07-07",0.253,0.2538,0.2521,0.2538,130400.0],["1966-07-08",0.2538,0.2547,0.2521,0.2538,49200.0],["1966-07-11",0.2538,0.2547,0.2521,0.2538,63600.0],["1966-07-12",0.2538,0.2538,0.2512,0.2521,118800.0],["1966-07-13",0.2521,0.253,0.2512,0.253,48400.0],["1966-07-14",0.253,0.253,0.2521,0.253,32400.0],["1966-07-15",0.253,0.253,0.2503,0.253,88800.0],["1966-07-18",0.253,0.253,0.2512,0.253,37600.0],["1966-07-19",0.253,0.253,0.2521,0.253,34400.0],["1966-07-20",0.253,0.2538,0.2521,0.2538,27600.0],["1966-07-21",0.253,0.253,0.2512,0.2521,62000.0],["1966-07-22",0.2521,0.253,0.2512,0.2521,59600.0],["1966-07-25",0.2521,0.2521,0.2503,0.2503,57600.0],["1966-07-26",0.2503,0.2521,0.2494,0.2512,49200.0],["1966-07-27",0.2512,0.2512,0.2494,0.2512,60800.0],["1966-07-28",0.2512,0.2512,0.2486,0.2503,64400.0],["1966-07-29",0.2503,0.2512,0.2494,0.2503,38000.0],["1966-08-01",0.2494,0.2494,0.2468,0.2477,88800.0],["1966-08-02",0.2491,0.2491,0.2465,0.2465,70000.0],["1966-08-03",0.2465,0.2491,0.2465,0.2473,52000.0],["1966-08-04",0.2473,0.25,0.2473,0.2491,46000.0],["1966-08-05",0.2491,0.2509,0.2491,0.25,32000.0],["1966-08-08",0.25,0.2509,0.2482,0.2482,39200.0],["1966-08-09",0.2482,0.2482,0.2465,0.2473,54400.0],["1966-08-10",0.2473,0.2473,0.2447,0.2447,64800.0],["1966-08-11",0.2447,0.2456,0.2429,0.2429,60000.0],["1966-08-12",0.2429,0.2438,0.2411,0.2411,55200.0],["1966-08-15",0.2411,0.2429,0.2385,0.2394,74400.0],["1966-08-16",0.2394,0.2403,0.2376,0.2385,50400.0],["1966-08-17",0.2385,0.2411,0.2376,0.2394,39600.0],["1966-08-18",0.2394,0.2403,0.2358,0.2358,86000.0],["1966-08-19",0.2358,0.2376,0.2349,0.2358,66800.0],["1966-08-22",0.2358,0.2376,0.2296,0.2314,143200.0],["1966-08-23",0.2314,0.2332,0.2252,0.2305,145600.0],["1966-08-24",0.2305,0.2376,0.2305,0.2349,85600.0],["1966-08-25",0.2349,0.2394,0.2305,0.2305,128400.0],["1966-08-26",0.2305,0.2332,0.2234,0.227,136400.0],["1966-08-29",0.227,0.2296,0.2234,0.227,86000.0],["1966-08-30",0.227,0.2367,0.2261,0.2287,187200.0],["1966-08-31",0.2287,0.2349,0.2287,0.2332,82000.0],["1966-09-01",0.2332,0.234,0.2305,0.2314,158400.0],["1966-09-02",0.2314,0.234,0.2305,0.2323,42000.0],["1966-09-06",0.2323,0.2349,0.2305,0.2323,89600.0],["1966-09-07",0.2323,0.2323,0.2287,0.2305,38400.0],["1966-09-08",0.2305,0.2314,0.227,0.227,111200.0],["1966-09-09",0.227,0.2296,0.227,0.227,106800.0],["1966-09-12",0.2305,0.234,0.2305,0.2314,93600.0],["1966-09-13",0.2314,0.234,0.2314,0.2323,87600.0],["1966-09-14",0.2323,0.2367,0.2314,0.2367,85200.0],["1966-09-15",0.2367,0.2385,0.2332,0.2385,33600.0],["1966-09-16",0.2385,0.2385,0.2349,0.2376,55600.0],["1966-09-19",0.2376,0.2376,0.2358,0.2358,55200.0],["1966-09-20",0.2358,0.2367,0.2349,0.2367,38400.0],["1966-09-21",0.2367,0.2367,0.2349,0.2358,36000.0],["1966-09-22",0.2358,0.2367,0.234,0.2358,58400.0],["1966-09-23",0.2349,0.2349,0.2332,0.2332,47200.0],["1966-09-26",0.2332,0.2349,0.2323,0.2323,48400.0],["1966-09-27",0.2323,0.2349,0.2314,0.2332,50800.0],["1966-09-28",0.2332,0.2332,0.2305,0.2314,71200.0],["1966-09-29",0.2314,0.2314,0.2278,0.2287,73600.0],["1966-09-30",0.2287,0.2314,0.2278,0.2314,47600.0],["1966-10-03",0.2314,0.2332,0.2287,0.2287,78800.0],["1966-10-04",0.2287,0.2314,0.227,0.2287,173200.0],["1966-10-05",0.2287,0.2332,0.2287,0.2323,72000.0],["1966-10-06",0.2323,0.2323,0.2278,0.2278,96800.0],["1966-10-07",0.2278,0.2305,0.227,0.227,75600.0],["1966-10-10",0.2287,0.2349,0.2287,0.234,104800.0],["1966-10-11",0.234,0.2349,0.2314,0.2314,91600.0],["1966-10-12",0.2314,0.2349,0.2314,0.2332,62000.0],["1966-10-13",0.234,0.2376,0.234,0.2349,104000.0],["1966-10-14",0.2349,0.2376,0.234,0.2367,69200.0],["1966-10-17",0.2367,0.2403,0.2367,0.2403,72400.0],["1966-10-18",0.2403,0.242,0.2394,0.2411,127200.0],["1966-10-19",0.2411,0.2438,0.2411,0.242,50800.0],["1966-10-20",0.242,0.2447,0.242,0.2438,61600.0],["1966-10-21",0.2438,0.2438,0.2403,0.2411,56000.0],["1966-10-24",0.2411,0.2438,0.2394,0.2411,57600.0],["1966-10-25",0.2411,0.2411,0.2385,0.2411,54400.0],["1966-10-26",0.2403,0.2403,0.2358,0.2394,62400.0],["1966-10-27",0.2394,0.2403,0.2367,0.2403,68400.0],["1966-10-28",0.2403,0.2403,0.2385,0.2403,56400.0],["1966-10-31",0.2403,0.242,0.2385,0.2411,80400.0],["1966-11-01",0.2426,0.2426,0.2381,0.2426,63200.0],["1966-11-02",0.239,0.239,0.2372,0.239,74800.0],["1966-11-03",0.2381,0.2381,0.2372,0.2372,72800.0],["1966-11-04",0.2372,0.2399,0.2354,0.2399,61600.0],["1966-11-07",0.2399,0.2399,0.2363,0.2381,58000.0],["1966-11-09",0.2372,0.2372,0.2336,0.2336,88800.0],["1966-11-10",0.2336,0.2372,0.2327,0.2336,99600.0],["1966-11-11",0.2336,0.2363,0.2336,0.2345,52800.0],["1966-11-14",0.2345,0.2372,0.2336,0.2372,72800.0],["1966-11-15",0.2372,0.2372,0.2336,0.2345,88800.0],["1966-11-16",0.2345,0.239,0.2345,0.2372,60800.0],["1966-11-17",0.2363,0.2363,0.2336,0.2345,90800.0],["1966-11-18",0.2345,0.2354,0.2327,0.2327,114000.0],["1966-11-21",0.2327,0.2336,0.23,0.2309,122800.0],["1966-11-22",0.2309,0.2327,0.23,0.2318,56800.0],["1966-11-23",0.2372,0.2435,0.2372,0.2399,172000.0],["1966-11-25",0.2399,0.2417,0.2381,0.2399,92000.0],["1966-11-28",0.2399,0.2417,0.2381,0.2408,71200.0],["1966-11-29",0.2408,0.2408,0.2354,0.2354,63200.0],["1966-11-30",0.2354,0.2372,0.2327,0.2354,69600.0],["1966-12-01",0.2354,0.2354,0.2309,0.2309,64800.0],["1966-12-02",0.2309,0.2336,0.2309,0.2327,46000.0],["1966-12-05",0.2327,0.2327,0.23,0.2309,64000.0],["1966-12-06",0.2309,0.2318,0.2291,0.2291,105600.0],["1966-12-07",0.2291,0.2309,0.2282,0.2291,89600.0],["1966-12-08",0.2291,0.23,0.2273,0.2273,110000.0],["1966-12-09",0.2273,0.2291,0.2273,0.2291,90800.0],["1966-12-12",0.2291,0.2291,0.2273,0.2291,120000.0],["1966-12-13",0.2291,0.23,0.2273,0.2282,122800.0],["1966-12-14",0.2282,0.2291,0.2264,0.2291,97200.0],["1966-12-15",0.2291,0.2291,0.2264,0.2282,107200.0],["1966-12-16",0.2273,0.2273,0.2255,0.2264,94400.0],["1966-12-19",0.2264,0.2273,0.2246,0.2246,73200.0],["1966-12-20",0.2246,0.2273,0.2246,0.2264,91200.0],["1966-12-21",0.2264,0.2264,0.2246,0.2246,81200.0],["1966-12-22",0.2246,0.2264,0.2246,0.2255,122000.0],["1966-12-23",0.2255,0.2282,0.2255,0.2273,170000.0],["1966-12-27",0.2273,0.2291,0.2264,0.2282,116400.0],["1966-12-28",0.2282,0.23,0.2264,0.2282,93600.0],["1966-12-29",0.2282,0.2282,0.2255,0.2255,58000.0],["1966-12-30",0.2255,0.2282,0.2255,0.2273,212400.0],["1967-01-03",0.2309,0.2363,0.2309,0.2318,89600.0],["1967-01-04",0.2318,0.2354,0.2309,0.2336,60800.0],["1967-01-05",0.2336,0.2363,0.2318,0.2336,70000.0],["1967-01-06",0.2336,0.239,0.2336,0.239,99200.0],["1967-01-09",0.239,0.2426,0.2372,0.2417,92800.0],["1967-01-10",0.2417,0.2444,0.2417,0.2444,102400.0],["1967-01-11",0.2444,0.2516,0.2417,0.2507,133200.0],["1967-01-12",0.2498,0.2498,0.2444,0.2462,130000.0],["1967-01-13",0.248,0.2525,0.248,0.2489,173200.0],["1967-01-16",0.2498,0.2525,0.2498,0.2507,74800.0],["1967-01-17",0.2507,0.2507,0.2498,0.2507,66400.0],["1967-01-18",0.2507,0.2516,0.2489,0.2516,72800.0],["1967-01-19",0.2507,0.2507,0.2462,0.2471,67600.0],["1967-01-20",0.2471,0.2471,0.2444,0.2471,57600.0],["1967-01-23",0.2471,0.2489,0.2453,0.2471,80000.0],["1967-01-24",0.2471,0.248,0.2444,0.2462,55200.0],["1967-01-25",0.2462,0.2498,0.2453,0.2453,59200.0],["1967-01-26",0.2453,0.2489,0.2444,0.2453,56000.0],["1967-01-27",0.2453,0.2498,0.2444,0.2498,76400.0],["1967-01-30",0.2498,0.2552,0.2498,0.2543,79600.0],["1967-01-31",0.2539,0.2539,0.2484,0.2521,56400.0],["1967-02-01",0.2521,0.2521,0.2484,0.2512,51600.0],["1967-02-02",0.2512,0.2521,0.2484,0.2484,61200.0],["1967-02-03",0.2484,0.2521,0.2484,0.2493,49600.0],["1967-02-06",0.2493,0.2503,0.2475,0.2503,58000.0],["1967-02-07",0.2484,0.2484,0.2466,0.2475,46000.0],["1967-02-08",0.2484,0.2503,0.2484,0.2484,46000.0],["1967-02-09",0.2484,0.2493,0.2457,0.2457,62800.0],["1967-02-10",0.2457,0.2466,0.2439,0.2439,58000.0],["1967-02-13",0.2439,0.2493,0.2439,0.2493,59200.0],["1967-02-14",0.2493,0.2503,0.2457,0.2475,65600.0],["1967-02-15",0.2475,0.2493,0.2466,0.2466,54000.0],["1967-02-16",0.2466,0.2484,0.2457,0.2466,42400.0],["1967-02-17",0.2466,0.2493,0.2457,0.2475,5200.0],["1967-02-20",0.2475,0.2493,0.2448,0.2466,60000.0],["1967-02-21",0.2466,0.2493,0.2466,0.2466,63200.0],["1967-02-23",0.2475,0.2503,0.2475,0.2475,53200.0],["1967-02-24",0.2475,0.2493,0.2466,0.2493,52400.0],["1967-02-27",0.2493,0.2493,0.2466,0.2475,53600.0],["1967-02-28",0.2475,0.2503,0.2457,0.2493,53600.0],["1967-03-01",0.2493,0.2521,0.2484,0.2503,59200.0],["1967-03-02",0.2503,0.253,0.2484,0.2512,61600.0],["1967-03-03",0.2512,0.253,0.2493,0.2493,59200.0],["1967-03-06",0.2493,0.253,0.2475,0.2475,95600.0],["1967-03-07",0.2475,0.2503,0.2475,0.2475,51200.0],["1967-03-08",0.2475,0.2493,0.2475,0.2484,44800.0],["1967-03-09",0.2484,0.2493,0.2457,0.2493,90800.0],["1967-03-10",0.2493,0.2512,0.2475,0.2475,47200.0],["1967-03-13",0.2475,0.2503,0.2466,0.2466,68000.0],["1967-03-14",0.2466,0.2484,0.2457,0.2466,72000.0],["1967-03-15",0.2466,0.2466,0.2448,0.2457,114000.0],["1967-03-16",0.2457,0.2484,0.2448,0.2475,106400.0],["1967-03-17",0.2484,0.2493,0.2484,0.2493,39600.0],["1967-03-20",0.2493,0.2512,0.2475,0.2475,85600.0],["1967-03-21",0.2484,0.2521,0.2484,0.2521,53600.0],["1967-03-22",0.2503,0.2503,0.2475,0.2475,50800.0],["1967-03-23",0.2475,0.2512,0.2475,0.2493,54400.0],["1967-03-27",0.2493,0.2566,0.2484,0.2548,95200.0],["1967-03-28",0.2548,0.2594,0.2539,0.2557,56000.0],["1967-03-29",0.2566,0.2621,0.2566,0.2603,75600.0],["1967-03-30",0.2603,0.2612,0.2594,0.2603,69600.0],["1967-03-31",0.2603,0.2603,0.2584,0.2603,47200.0],["1967-04-03",0.2603,0.2621,0.2575,0.2603,97600.0],["1967-04-04",0.2594,0.2594,0.2539,0.2557,140400.0],["1967-04-05",0.2557,0.2575,0.2539,0.2575,79200.0],["1967-04-06",0.2575,0.2575,0.2548,0.2548,68400.0],["1967-04-07",0.2548,0.2594,0.2548,0.2548,98800.0],["1967-04-10",0.2548,0.2566,0.2548,0.2557,91200.0],["1967-04-11",0.2557,0.2557,0.253,0.2548,87600.0],["1967-04-12",0.2548,0.2557,0.253,0.2548,57600.0],["1967-04-13",0.2548,0.2557,0.253,0.2539,59200.0],["1967-04-14",0.2539,0.2557,0.2539,0.2557,55200.0],["1967-04-17",0.2557,0.2557,0.2539,0.2557,77600.0],["1967-04-18",0.2557,0.2557,0.2539,0.2548,91200.0],["1967-04-19",0.2548,0.2557,0.2539,0.2548,63600.0],["1967-04-20",0.2548,0.2557,0.2539,0.2548,54400.0],["1967-04-21",0.2548,0.2566,0.2539,0.2548,65200.0],["1967-04-24",0.2548,0.2584,0.2548,0.2566,90000.0],["1967-04-25",0.2566,0.2575,0.2548,0.2566,47200.0],["1967-04-26",0.2566,0.2594,0.2557,0.2594,90400.0],["1967-04-27",0.2594,0.2621,0.2557,0.2575,106400.0],["1967-04-28",0.2575,0.2603,0.2548,0.2594,94800.0],["1967-05-01",0.2594,0.2621,0.2575,0.2621,70000.0],["1967-05-02",0.2645,0.2645,0.2617,0.2617,64400.0],["1967-05-03",0.2617,0.2654,0.2617,0.2645,52800.0],["1967-05-04",0.2645,0.2645,0.2589,0.2626,81200.0],["1967-05-05",0.2626,0.2645,0.2617,0.2636,92800.0],["1967-05-08",0.2636,0.2654,0.2626,0.2626,64400.0],["1967-05-09",0.2626,0.2654,0.2626,0.2636,73600.0],["1967-05-10",0.2636,0.2663,0.2636,0.2654,56400.0],["1967-05-11",0.2654,0.2672,0.2645,0.2645,58800.0],["1967-05-12",0.2645,0.2654,0.2636,0.2645,39600.0],["1967-05-15",0.2645,0.2654,0.2626,0.2626,48400.0],["1967-05-16",0.2626,0.2645,0.2599,0.2617,88000.0],["1967-05-17",0.2617,0.2626,0.258,0.258,60000.0],["1967-05-18",0.258,0.2608,0.258,0.258,69600.0],["1967-05-19",0.258,0.2608,0.258,0.258,67600.0],["1967-05-22",0.258,0.2608,0.2571,0.2571,74400.0],["1967-05-23",0.2571,0.2571,0.2553,0.2562,61200.0],["1967-05-24",0.2562,0.2571,0.2525,0.2525,96400.0],["1967-05-25",0.2534,0.2571,0.2534,0.2553,46000.0],["1967-05-26",0.2553,0.2571,0.2516,0.2534,60800.0],["1967-05-29",0.2534,0.2534,0.2516,0.2516,56800.0],["1967-05-31",0.2516,0.2534,0.2507,0.2516,52400.0],["1967-06-01",0.2516,0.2534,0.2516,0.2525,62400.0],["1967-06-02",0.2525,0.2534,0.2497,0.2497,123600.0],["1967-06-05",0.2497,0.2507,0.246,0.2479,69600.0],["1967-06-06",0.2479,0.2534,0.2479,0.2488,67600.0],["1967-06-07",0.2488,0.2507,0.2488,0.2497,54800.0],["1967-06-08",0.2497,0.2507,0.2488,0.2497,57200.0],["1967-06-09",0.2497,0.2516,0.2488,0.2497,45200.0],["1967-06-12",0.2497,0.2525,0.2488,0.2507,60000.0],["1967-06-13",0.2507,0.2507,0.2479,0.2497,55600.0],["1967-06-14",0.2497,0.2516,0.2479,0.2497,66800.0],["1967-06-15",0.2497,0.2497,0.247,0.2479,56000.0],["1967-06-16",0.2479,0.2507,0.2479,0.2488,60400.0],["1967-06-19",0.2488,0.2507,0.2479,0.2497,86000.0],["1967-06-20",0.2497,0.2497,0.247,0.2488,112800.0],["1967-06-21",0.2488,0.2497,0.246,0.2488,59600.0],["1967-06-22",0.2488,0.2497,0.247,0.247,49200.0],["1967-06-23",0.247,0.2488,0.247,0.2479,56000.0],["1967-06-26",0.2479,0.2488,0.2451,0.2451,86000.0],["1967-06-27",0.2451,0.2479,0.2451,0.2479,49200.0],["1967-06-28",0.2479,0.2488,0.2451,0.246,46000.0],["1967-06-29",0.246,0.247,0.2451,0.2451,66800.0],["1967-06-30",0.247,0.2488,0.247,0.2479,39200.0],["1967-07-03",0.2479,0.2507,0.2479,0.2497,54400.0],["1967-07-05",0.2497,0.2507,0.2479,0.2497,47200.0],["1967-07-06",0.2497,0.2497,0.247,0.247,72800.0],["1967-07-07",0.2479,0.2507,0.2479,0.2497,48800.0],["1967-07-10",0.2497,0.2516,0.2479,0.2488,83200.0],["1967-07-11",0.2488,0.2507,0.2479,0.2507,56400.0],["1967-07-12",0.2497,0.2497,0.2479,0.2497,42000.0],["1967-07-13",0.2497,0.2497,0.247,0.2479,61600.0],["1967-07-14",0.2479,0.2497,0.247,0.2497,60000.0],["1967-07-17",0.2497,0.2497,0.2479,0.2479,69200.0],["1967-07-18",0.2479,0.2497,0.2479,0.2488,58000.0],["1967-07-19",0.2488,0.2516,0.2488,0.2507,64000.0],["1967-07-20",0.2507,0.2516,0.2488,0.2497,69200.0],["1967-07-21",0.2497,0.2516,0.2488,0.2497,63600.0],["1967-07-24",0.2497,0.2507,0.2488,0.2497,82000.0],["1967-07-25",0.2497,0.2534,0.2488,0.2516,60400.0],["1967-07-26",0.2516,0.2543,0.2516,0.2534,57600.0],["1967-07-27",0.2534,0.2571,0.2525,0.2553,57600.0],["1967-07-28",0.2553,0.2562,0.2534,0.2562,52800.0],["1967-07-31",0.2562,0.2571,0.2553,0.2553,62400.0],["1967-08-01",0.2553,0.2562,0.2516,0.2516,50800.0],["1967-08-02",0.2516,0.2543,0.2507,0.2516,53600.0],["1967-08-03",0.2516,0.2562,0.2507,0.2543,45600.0],["1967-08-04",0.2534,0.2534,0.2516,0.2525,36000.0],["1967-08-07",0.2525,0.2543,0.2516,0.2525,42800.0],["1967-08-08",0.2525,0.2543,0.2516,0.2516,38800.0],["1967-08-09",0.2516,0.2525,0.2516,0.2525,48000.0],["1967-08-10",0.2525,0.2543,0.2507,0.2516,38400.0],["1967-08-11",0.2516,0.2534,0.2507,0.2534,48400.0],["1967-08-14",0.2534,0.2534,0.2507,0.2516,64000.0],["1967-08-15",0.2516,0.2525,0.2507,0.2507,43200.0],["1967-08-16",0.2507,0.2525,0.2507,0.2507,71600.0],["1967-08-17",0.2507,0.2516,0.2488,0.2497,51200.0],["1967-08-18",0.2497,0.2507,0.2488,0.2497,52000.0],["1967-08-21",0.2497,0.2525,0.2497,0.2497,60000.0],["1967-08-22",0.2497,0.2516,0.2497,0.2497,46800.0],["1967-08-23",0.2497,0.2507,0.2488,0.2497,64800.0],["1967-08-24",0.2497,0.2507,0.2497,0.2497,34400.0],["1967-08-25",0.2497,0.2497,0.2479,0.2479,33600.0],["1967-08-28",0.2479,0.2497,0.2479,0.2488,40800.0],["1967-08-29",0.2488,0.2488,0.247,0.2479,48800.0],["1967-08-30",0.2479,0.2488,0.247,0.2479,45600.0],["1967-08-31",0.2479,0.2497,0.247,0.2488,41600.0],["1967-09-01",0.2488,0.2516,0.2479,0.2497,49200.0],["1967-09-05",0.2497,0.2525,0.2497,0.2525,46800.0],["1967-09-06",0.2525,0.2525,0.2497,0.2507,50000.0],["1967-09-07",0.2507,0.2525,0.2507,0.2525,38800.0],["1967-09-08",0.2525,0.2525,0.2497,0.2525,63600.0],["1967-09-11",0.2525,0.2525,0.2497,0.2497,64800.0],["1967-09-12",0.2497,0.2516,0.2497,0.2507,46800.0],["1967-09-13",0.2507,0.2516,0.2488,0.2507,60000.0],["1967-09-14",0.2507,0.2525,0.2497,0.2525,61600.0],["1967-09-15",0.2525,0.2525,0.2507,0.2525,48400.0],["1967-09-18",0.2525,0.2525,0.2507,0.2507,84400.0],["1967-09-19",0.2507,0.2525,0.2507,0.2516,57600.0],["1967-09-20",0.2516,0.2525,0.2507,0.2507,48800.0],["1967-09-21",0.2507,0.2516,0.2507,0.2516,66800.0],["1967-09-22",0.2516,0.2516,0.2497,0.2497,57600.0],["1967-09-25",0.2497,0.2497,0.247,0.2488,105200.0],["1967-09-26",0.2488,0.2488,0.247,0.247,60000.0],["1967-09-27",0.247,0.2488,0.247,0.247,72000.0],["1967-09-28",0.247,0.2488,0.247,0.247,54800.0],["1967-09-29",0.247,0.2497,0.247,0.247,41600.0],["1967-10-02",0.2479,0.2507,0.2479,0.2488,44000.0],["1967-10-03",0.2488,0.2507,0.2479,0.2497,62800.0],["1967-10-04",0.2497,0.2571,0.2479,0.2497,48800.0],["1967-10-05",0.2497,0.2507,0.2479,0.2479,52800.0],["1967-10-06",0.2479,0.2497,0.247,0.2497,54800.0],["1967-10-09",0.2497,0.2507,0.2479,0.2488,71600.0],["1967-10-10",0.2488,0.2497,0.247,0.247,72000.0],["1967-10-11",0.247,0.2488,0.247,0.247,96000.0],["1967-10-12",0.247,0.2479,0.247,0.247,55200.0],["1967-10-13",0.247,0.2608,0.2451,0.2451,76800.0],["1967-10-16",0.2451,0.247,0.2451,0.246,82800.0],["1967-10-17",0.246,0.247,0.2451,0.246,72800.0],["1967-10-18",0.246,0.246,0.2442,0.246,77600.0],["1967-10-19",0.246,0.246,0.2433,0.2451,58400.0],["1967-10-20",0.2451,0.2451,0.2433,0.2442,93600.0],["1967-10-23",0.2442,0.246,0.2433,0.2451,80800.0],["1967-10-24",0.2451,0.247,0.2442,0.246,68800.0],["1967-10-25",0.246,0.2488,0.2451,0.2488,44800.0],["1967-10-26",0.2488,0.2497,0.247,0.2479,57600.0],["1967-10-27",0.2479,0.2488,0.2451,0.2451,74000.0],["1967-10-30",0.2451,0.247,0.2451,0.2451,77600.0],["1967-10-31",0.2485,0.2494,0.2466,0.2466,70800.0],["1967-11-01",0.2466,0.2476,0.2457,0.2466,58800.0],["1967-11-02",0.2466,0.2476,0.2448,0.2457,91200.0],["1967-11-03",0.2457,0.2466,0.2429,0.2429,79200.0],["1967-11-06",0.2429,0.2448,0.2429,0.2429,74400.0],["1967-11-08",0.2429,0.2438,0.2429,0.2429,94400.0],["1967-11-09",0.2429,0.2429,0.241,0.241,61600.0],["1967-11-10",0.241,0.2429,0.2401,0.2429,93200.0],["1967-11-13",0.2429,0.2448,0.241,0.241,87600.0],["1967-11-14",0.241,0.2429,0.2401,0.241,63200.0],["1967-11-15",0.241,0.2485,0.2401,0.2419,65200.0],["1967-11-16",0.2419,0.2429,0.241,0.2419,57600.0],["1967-11-17",0.2419,0.2429,0.2401,0.241,69600.0],["1967-11-20",0.241,0.241,0.2391,0.2401,100400.0],["1967-11-21",0.2401,0.241,0.2391,0.2401,97200.0],["1967-11-22",0.2401,0.241,0.2401,0.2401,66000.0],["1967-11-24",0.2401,0.241,0.2391,0.241,71200.0],["1967-11-27",0.241,0.241,0.2391,0.2391,104400.0],["1967-11-28",0.2391,0.2419,0.2391,0.2401,123200.0],["1967-11-29",0.2401,0.2419,0.2401,0.2401,80400.0],["1967-11-30",0.2401,0.241,0.2391,0.2391,71200.0],["1967-12-01",0.2391,0.241,0.2391,0.2391,46800.0],["1967-12-04",0.2391,0.241,0.2391,0.2401,79600.0],["1967-12-05",0.2401,0.241,0.2391,0.2391,98800.0],["1967-12-06",0.2391,0.241,0.2391,0.241,62400.0],["1967-12-07",0.2401,0.2401,0.2373,0.2382,86000.0],["1967-12-08",0.2382,0.2391,0.2363,0.2373,86000.0],["1967-12-11",0.2373,0.2382,0.2354,0.2354,103200.0],["1967-12-12",0.2354,0.2373,0.2354,0.2354,124400.0],["1967-12-13",0.2354,0.2373,0.2354,0.2363,88400.0],["1967-12-14",0.2363,0.2373,0.2354,0.2354,86000.0],["1967-12-15",0.2354,0.2363,0.2335,0.2345,121200.0],["1967-12-18",0.2345,0.2345,0.2317,0.2326,177200.0],["1967-12-19",0.2326,0.2335,0.2298,0.2298,162800.0],["1967-12-20",0.2298,0.2317,0.2289,0.2307,127200.0],["1967-12-21",0.2307,0.2326,0.2307,0.2326,100400.0],["1967-12-22",0.2326,0.2326,0.2307,0.2326,107200.0],["1967-12-26",0.2326,0.2335,0.2317,0.2326,104800.0],["1967-12-27",0.2326,0.2335,0.2317,0.2335,121600.0],["1967-12-28",0.2335,0.2345,0.2317,0.2345,136400.0],["1967-12-29",0.2345,0.2354,0.2326,0.2345,162000.0],["1968-01-02",0.2363,0.2429,0.2363,0.2429,72400.0],["1968-01-03",0.2429,0.2429,0.2401,0.241,67200.0],["1968-01-04",0.241,0.2494,0.2401,0.2494,100400.0],["1968-01-05",0.2494,0.2569,0.2494,0.255,84800.0],["1968-01-08",0.255,0.256,0.2522,0.2532,78000.0],["1968-01-09",0.2532,0.255,0.2522,0.2541,62400.0],["1968-01-10",0.2541,0.255,0.2513,0.2541,47200.0],["1968-01-11",0.2541,0.2541,0.2504,0.2513,51600.0],["1968-01-12",0.2513,0.2541,0.2504,0.2532,47200.0],["1968-01-15",0.2532,0.2532,0.2504,0.2513,51600.0],["1968-01-16",0.2513,0.2532,0.2513,0.2522,48800.0],["1968-01-17",0.2522,0.2541,0.2513,0.2522,47200.0],["1968-01-18",0.2522,0.2541,0.2522,0.2532,40000.0],["1968-01-19",0.2532,0.2532,0.2513,0.2522,47200.0],["1968-01-22",0.2522,0.2532,0.2513,0.2532,53200.0],["1968-01-23",0.2532,0.2541,0.2513,0.2541,68000.0],["1968-01-24",0.2541,0.256,0.2513,0.256,71600.0],["1968-01-25",0.255,0.255,0.2513,0.255,73600.0],["1968-01-26",0.255,0.2578,0.2541,0.2578,56000.0],["1968-01-29",0.2578,0.2588,0.256,0.2578,72000.0],["1968-01-30",0.2612,0.2612,0.2556,0.2575,54000.0],["1968-01-31",0.2575,0.2593,0.2556,0.2593,44800.0],["1968-02-01",0.2584,0.2584,0.2565,0.2565,42000.0],["1968-02-02",0.2565,0.2575,0.2546,0.2546,51200.0],["1968-02-05",0.2556,0.2575,0.2556,0.2575,38400.0],["1968-02-06",0.2575,0.2584,0.2556,0.2556,44800.0],["1968-02-07",0.2556,0.2575,0.2546,0.2556,36800.0],["1968-02-08",0.2556,0.2565,0.2546,0.2556,23200.0],["1968-02-09",0.2556,0.2565,0.2537,0.2537,46400.0],["1968-02-13",0.2537,0.2556,0.2518,0.2518,48400.0],["1968-02-14",0.2518,0.2537,0.2508,0.2527,44000.0],["1968-02-15",0.2527,0.2556,0.2508,0.2518,48400.0],["1968-02-16",0.2518,0.2546,0.2508,0.2518,34400.0],["1968-02-19",0.2518,0.2546,0.2518,0.2537,43600.0],["1968-02-20",0.2537,0.2546,0.2518,0.2527,56000.0],["1968-02-21",0.2527,0.2565,0.2527,0.2546,42800.0],["1968-02-23",0.2546,0.2575,0.2546,0.2546,68400.0],["1968-02-26",0.2546,0.2556,0.2527,0.2546,45600.0],["1968-02-27",0.2546,0.2546,0.2527,0.2546,28800.0],["1968-02-28",0.2546,0.2565,0.2537,0.2546,39600.0],["1968-02-29",0.2546,0.2556,0.2527,0.2546,33200.0],["1968-03-01",0.2537,0.2537,0.2508,0.2537,50400.0],["1968-03-04",0.2527,0.2527,0.2499,0.2499,47200.0],["1968-03-05",0.2499,0.2508,0.2489,0.2489,84400.0],["1968-03-06",0.2489,0.2508,0.2489,0.2508,50800.0],["1968-03-07",0.2508,0.2508,0.248,0.2499,66800.0],["1968-03-08",0.2499,0.2518,0.2489,0.2499,58800.0],["1968-03-11",0.2499,0.2499,0.247,0.2499,62000.0],["1968-03-12",0.2499,0.2499,0.247,0.248,48400.0],["1968-03-13",0.248,0.2489,0.2461,0.2461,43200.0],["1968-03-14",0.2461,0.247,0.2414,0.2423,157200.0],["1968-03-15",0.2423,0.248,0.2395,0.248,88400.0],["1968-03-18",0.248,0.2499,0.2442,0.247,65200.0],["1968-03-19",0.247,0.248,0.2451,0.247,52000.0],["1968-03-20",0.2461,0.2461,0.2433,0.2451,76000.0],["1968-03-21",0.2451,0.2451,0.2433,0.2433,42400.0],["1968-03-22",0.2442,0.248,0.2442,0.2451,44400.0],["1968-03-25",0.2451,0.2489,0.2451,0.2461,44000.0],["1968-03-26",0.2461,0.248,0.2451,0.247,47200.0],["1968-03-27",0.247,0.247,0.2442,0.2451,48000.0],["1968-03-28",0.2451,0.2499,0.2423,0.2461,318800.0],["1968-03-29",0.2461,0.248,0.2451,0.247,121600.0],["1968-04-01",0.2499,0.2556,0.2499,0.2518,110800.0],["1968-04-02",0.2518,0.2527,0.2499,0.2527,74400.0],["1968-04-03",0.2527,0.2565,0.2518,0.2556,86000.0],["1968-04-04",0.2556,0.2565,0.2527,0.2556,58800.0],["1968-04-05",0.2556,0.2565,0.2508,0.2508,72000.0],["1968-04-08",0.2508,0.2556,0.2508,0.2537,70000.0],["1968-04-10",0.2537,0.2575,0.2537,0.2556,109200.0],["1968-04-11",0.2556,0.2556,0.2527,0.2527,62000.0],["1968-04-15",0.2527,0.2556,0.2527,0.2556,92800.0],["1968-04-16",0.2556,0.2565,0.2537,0.2565,47600.0],["1968-04-17",0.2565,0.2565,0.2546,0.2546,56400.0],["1968-04-18",0.2546,0.2575,0.2546,0.2556,64400.0],["1968-04-19",0.2556,0.2565,0.2537,0.2556,77200.0],["1968-04-22",0.2556,0.2556,0.2537,0.2537,83200.0],["1968-04-23",0.2537,0.2556,0.2527,0.2537,41200.0],["1968-04-24",0.2537,0.2565,0.2537,0.2556,74000.0],["1968-04-25",0.2556,0.2556,0.2537,0.2546,59200.0],["1968-04-26",0.2546,0.2565,0.2537,0.2565,51200.0],["1968-04-29",0.26,0.26,0.2571,0.26,67600.0],["1968-04-30",0.26,0.26,0.2571,0.2581,64000.0],["1968-05-01",0.2581,0.2591,0.2523,0.2543,88000.0],["1968-05-02",0.2543,0.2591,0.2504,0.2523,82400.0],["1968-05-03",0.2523,0.2562,0.2475,0.2485,110800.0],["1968-05-06",0.2485,0.2504,0.2475,0.2495,70800.0],["1968-05-07",0.2495,0.2504,0.2466,0.2485,136800.0],["1968-05-08",0.2485,0.2485,0.2456,0.2475,52800.0],["1968-05-09",0.2475,0.2475,0.2456,0.2466,74800.0],["1968-05-10",0.2466,0.2475,0.2456,0.2466,50400.0],["1968-05-13",0.2466,0.2475,0.2456,0.2456,52800.0],["1968-05-14",0.2456,0.2475,0.2456,0.2475,56800.0],["1968-05-15",0.2475,0.2475,0.2456,0.2456,60400.0],["1968-05-16",0.2456,0.2485,0.2456,0.2466,52800.0],["1968-05-17",0.2466,0.2485,0.2456,0.2475,68000.0],["1968-05-20",0.2475,0.2485,0.2456,0.2475,75600.0],["1968-05-21",0.2475,0.2475,0.2456,0.2475,75600.0],["1968-05-22",0.2475,0.2485,0.2466,0.2475,70400.0],["1968-05-23",0.2475,0.2475,0.2456,0.2466,68400.0],["1968-05-24",0.2466,0.2485,0.2456,0.2475,67600.0],["1968-05-27",0.2475,0.2485,0.2466,0.2466,64800.0],["1968-05-28",0.2466,0.2475,0.2456,0.2456,81600.0],["1968-05-29",0.2456,0.2475,0.2456,0.2466,53200.0],["1968-05-31",0.2466,0.2504,0.2466,0.2475,58000.0],["1968-06-03",0.2475,0.2504,0.2475,0.2485,67200.0],["1968-06-04",0.2485,0.2485,0.2466,0.2466,92400.0],["1968-06-05",0.2466,0.2514,0.2456,0.2475,93600.0],["1968-06-06",0.2475,0.2485,0.2456,0.2456,113600.0],["1968-06-07",0.2456,0.2485,0.2456,0.2466,56400.0],["1968-06-10",0.2466,0.2475,0.2456,0.2475,78400.0],["1968-06-11",0.2475,0.2475,0.2456,0.2475,78800.0],["1968-06-13",0.2475,0.2475,0.2456,0.2475,132400.0],["1968-06-14",0.2475,0.2485,0.2466,0.2475,79200.0],["1968-06-17",0.2475,0.2523,0.2475,0.2504,84000.0],["1968-06-18",0.2514,0.2581,0.2514,0.2581,109600.0],["1968-06-20",0.2581,0.26,0.2533,0.2581,147200.0],["1968-06-21",0.2581,0.26,0.2562,0.26,86000.0],["1968-06-24",0.26,0.261,0.2581,0.26,67200.0],["1968-06-25",0.26,0.261,0.2591,0.261,86400.0],["1968-06-27",0.261,0.2639,0.26,0.26,106400.0],["1968-06-28",0.26,0.2619,0.2571,0.26,71200.0],["1968-07-01",0.2619,0.2648,0.2619,0.2648,91600.0],["1968-07-02",0.2648,0.2677,0.2648,0.2667,84400.0],["1968-07-03",0.2667,0.2715,0.2667,0.2715,61200.0],["1968-07-08",0.2715,0.2725,0.2687,0.2696,95200.0],["1968-07-09",0.2696,0.2715,0.2677,0.2706,79200.0],["1968-07-11",0.2706,0.2706,0.2687,0.2687,93200.0],["1968-07-12",0.2687,0.2706,0.2687,0.2706,44000.0],["1968-07-15",0.2706,0.2706,0.2687,0.2696,60000.0],["1968-07-16",0.2696,0.2706,0.2677,0.2706,62400.0],["1968-07-18",0.2706,0.2706,0.2648,0.2648,73200.0],["1968-07-19",0.2648,0.2687,0.2639,0.2667,52800.0],["1968-07-22",0.2667,0.2667,0.2619,0.2629,41600.0],["1968-07-23",0.2629,0.2658,0.2629,0.2639,46800.0],["1968-07-25",0.2639,0.2658,0.2629,0.2639,92000.0],["1968-07-26",0.2639,0.2696,0.2629,0.2687,73200.0],["1968-07-29",0.2692,0.2692,0.2654,0.2654,65200.0],["1968-07-30",0.2654,0.2692,0.2654,0.2683,42400.0],["1968-08-01",0.2683,0.2683,0.2644,0.2654,66400.0],["1968-08-02",0.2654,0.2673,0.2644,0.2654,37600.0],["1968-08-05",0.2654,0.2673,0.2644,0.2663,36000.0],["1968-08-06",0.2663,0.2663,0.2644,0.2654,38000.0],["1968-08-08",0.2654,0.2663,0.2634,0.2654,74000.0],["1968-08-09",0.2654,0.2654,0.2644,0.2644,42000.0],["1968-08-12",0.2644,0.2663,0.2634,0.2663,33200.0],["1968-08-13",0.2654,0.2654,0.2634,0.2644,42800.0],["1968-08-15",0.2644,0.2663,0.2634,0.2644,60400.0],["1968-08-16",0.2644,0.2654,0.2624,0.2624,37600.0],["1968-08-19",0.2624,0.2644,0.2615,0.2624,48400.0],["1968-08-20",0.2624,0.2644,0.2615,0.2624,52800.0],["1968-08-22",0.2624,0.2644,0.2615,0.2615,61200.0],["1968-08-23",0.2615,0.2634,0.2615,0.2634,52400.0],["1968-08-26",0.2634,0.2634,0.2615,0.2624,57200.0],["1968-08-27",0.2624,0.2634,0.2605,0.2605,64400.0],["1968-08-29",0.2605,0.2624,0.2605,0.2605,60400.0],["1968-08-30",0.2605,0.2624,0.2605,0.2615,32800.0],["1968-09-03",0.2615,0.2634,0.2615,0.2624,51600.0],["1968-09-04",0.2624,0.2624,0.2615,0.2624,50000.0],["1968-09-05",0.2624,0.2624,0.2605,0.2605,51600.0],["1968-09-06",0.2605,0.2624,0.2605,0.2615,61200.0],["1968-09-09",0.2615,0.2624,0.2605,0.2624,66800.0],["1968-09-10",0.2624,0.2624,0.2605,0.2605,57200.0],["1968-09-12",0.2605,0.2624,0.2595,0.2595,58400.0],["1968-09-13",0.2595,0.2605,0.2585,0.2595,68000.0],["1968-09-16",0.2595,0.2605,0.2585,0.2605,38400.0],["1968-09-17",0.2605,0.2605,0.2585,0.2585,59200.0],["1968-09-19",0.2585,0.2615,0.2585,0.2595,100800.0],["1968-09-20",0.2595,0.2605,0.2585,0.2595,50800.0],["1968-09-23",0.2595,0.2605,0.2585,0.2585,35200.0],["1968-09-24",0.2585,0.2605,0.2585,0.2585,60800.0],["1968-09-26",0.2595,0.2615,0.2595,0.2605,90000.0],["1968-09-27",0.2605,0.2615,0.2595,0.2615,69200.0],["1968-09-30",0.2615,0.2615,0.2595,0.2595,101200.0],["1968-10-01",0.2595,0.2615,0.2595,0.2605,68800.0],["1968-10-03",0.2605,0.2624,0.2605,0.2615,68000.0],["1968-10-04",0.2615,0.2624,0.2605,0.2615,123600.0],["1968-10-07",0.2615,0.2624,0.2605,0.2615,76800.0],["1968-10-08",0.2615,0.2624,0.2605,0.2605,127200.0],["1968-10-10",0.2605,0.2624,0.2595,0.2615,13600.0],["1968-10-11",0.2615,0.2624,0.2595,0.2595,95600.0],["1968-10-14",0.2595,0.2605,0.2585,0.2595,76000.0],["1968-10-15",0.2595,0.2605,0.2585,0.2585,88800.0],["1968-10-17",0.2585,0.2595,0.2576,0.2595,102400.0],["1968-10-18",0.2595,0.2605,0.2585,0.2605,76000.0],["1968-10-21",0.2605,0.2624,0.2595,0.2615,96000.0],["1968-10-22",0.2615,0.2634,0.2615,0.2624,82800.0],["1968-10-24",0.2624,0.2644,0.2605,0.2624,136800.0],["1968-10-25",0.2624,0.2624,0.2605,0.2605,137200.0],["1968-10-28",0.264,0.264,0.2611,0.2621,90800.0],["1968-10-29",0.2621,0.2631,0.2611,0.2611,87200.0],["1968-10-31",0.2611,0.2631,0.2601,0.2601,72800.0],["1968-11-01",0.2601,0.2621,0.2601,0.2601,101600.0],["1968-11-04",0.2601,0.264,0.2601,0.2631,76400.0],["1968-11-06",0.2631,0.2631,0.2611,0.2611,68400.0],["1968-11-07",0.2611,0.2631,0.2611,0.2611,50800.0],["1968-11-08",0.2611,0.264,0.2611,0.2631,71600.0],["1968-11-12",0.2631,0.266,0.2621,0.264,89600.0],["1968-11-13",0.264,0.266,0.2631,0.264,88800.0],["1968-11-14",0.264,0.267,0.264,0.265,100400.0],["1968-11-15",0.265,0.267,0.264,0.266,106800.0],["1968-11-18",0.266,0.2729,0.266,0.2699,135600.0],["1968-11-19",0.2699,0.2739,0.269,0.2709,91200.0],["1968-11-21",0.2709,0.2739,0.269,0.2699,114000.0],["1968-11-22",0.2699,0.2729,0.2699,0.2709,71600.0],["1968-11-25",0.2709,0.2739,0.2699,0.2699,74400.0],["1968-11-26",0.2699,0.2709,0.267,0.269,102000.0],["1968-11-27",0.269,0.2699,0.267,0.267,61200.0],["1968-11-29",0.267,0.269,0.266,0.268,79200.0],["1968-12-02",0.268,0.268,0.2631,0.264,84800.0],["1968-12-03",0.264,0.266,0.2611,0.265,87200.0],["1968-12-05",0.264,0.264,0.2601,0.2611,130800.0],["1968-12-06",0.2611,0.264,0.2601,0.2621,95200.0],["1968-12-09",0.2621,0.265,0.2621,0.265,120000.0],["1968-12-10",0.264,0.264,0.2621,0.2621,61600.0],["1968-12-12",0.2621,0.264,0.2601,0.2621,128400.0],["1968-12-13",0.2621,0.2621,0.2591,0.2601,127200.0],["1968-12-16",0.2601,0.2631,0.2601,0.2611,97200.0],["1968-12-17",0.2611,0.2631,0.2591,0.2601,105200.0],["1968-12-19",0.2601,0.2611,0.2581,0.2591,132400.0],["1968-12-20",0.2591,0.2621,0.2591,0.2601,59200.0],["1968-12-23",0.2601,0.2621,0.2591,0.2601,81200.0],["1968-12-24",0.2601,0.2611,0.2591,0.2601,56400.0],["1968-12-26",0.2601,0.2611,0.2601,0.2611,57200.0],["1968-12-27",0.2611,0.2621,0.2601,0.2601,48400.0],["1968-12-30",0.2601,0.2621,0.2601,0.2611,104000.0],["1968-12-31",0.2611,0.2621,0.2591,0.2621,109600.0],["1969-01-02",0.2621,0.265,0.2611,0.264,50000.0],["1969-01-03",0.264,0.265,0.2621,0.264,54800.0],["1969-01-06",0.264,0.266,0.2631,0.264,84000.0],["1969-01-07",0.264,0.267,0.264,0.265,100400.0],["1969-01-08",0.265,0.267,0.264,0.266,68800.0],["1969-01-09",0.266,0.268,0.265,0.266,73200.0],["1969-01-10",0.266,0.269,0.266,0.268,78000.0],["1969-01-13",0.268,0.2719,0.268,0.268,63200.0],["1969-01-14",0.268,0.2709,0.268,0.2699,62800.0],["1969-01-15",0.2699,0.2709,0.268,0.268,86400.0],["1969-01-16",0.268,0.2699,0.268,0.269,65600.0],["1969-01-17",0.269,0.269,0.267,0.267,44800.0],["1969-01-20",0.267,0.269,0.266,0.268,49600.0],["1969-01-21",0.268,0.269,0.266,0.267,60800.0],["1969-01-22",0.267,0.269,0.267,0.269,55600.0],["1969-01-23",0.269,0.2699,0.268,0.269,56400.0],["1969-01-24",0.269,0.2699,0.268,0.269,42800.0],["1969-01-27",0.269,0.2709,0.269,0.2699,54000.0],["1969-01-28",0.2699,0.2709,0.269,0.2699,72800.0],["1969-01-29",0.2709,0.2749,0.2709,0.2739,94800.0],["1969-01-30",0.2739,0.2768,0.2729,0.2768,73200.0],["1969-01-31",0.2768,0.2798,0.2759,0.2788,144800.0],["1969-02-03",0.2814,0.2814,0.2764,0.2794,90000.0],["1969-02-04",0.2794,0.2804,0.2774,0.2804,56400.0],["1969-02-05",0.2804,0.2814,0.2784,0.2784,60800.0],["1969-02-06",0.2784,0.2814,0.2784,0.2784,60000.0],["1969-02-07",0.2784,0.2804,0.2774,0.2774,54400.0],["1969-02-11",0.2774,0.2784,0.2764,0.2784,44000.0],["1969-02-12",0.2784,0.2784,0.2764,0.2774,46000.0],["1969-02-13",0.2774,0.2784,0.2764,0.2784,82400.0],["1969-02-14",0.2784,0.2794,0.2774,0.2774,46800.0],["1969-02-17",0.2774,0.2784,0.2754,0.2754,49200.0],["1969-02-18",0.2754,0.2774,0.2744,0.2744,69200.0],["1969-02-19",0.2744,0.2754,0.2714,0.2754,86400.0],["1969-02-20",0.2744,0.2744,0.2714,0.2734,47600.0],["1969-02-24",0.2724,0.2724,0.2684,0.2684,81200.0],["1969-02-25",0.2684,0.2704,0.2674,0.2684,69200.0],["1969-02-26",0.2684,0.2704,0.2674,0.2694,46800.0],["1969-02-27",0.2694,0.2714,0.2684,0.2694,59600.0],["1969-02-28",0.2694,0.2724,0.2694,0.2694,52400.0],["1969-03-03",0.2694,0.2714,0.2684,0.2694,40000.0],["1969-03-04",0.2694,0.2704,0.2674,0.2694,54400.0],["1969-03-05",0.2694,0.2724,0.2694,0.2694,44000.0],["1969-03-06",0.2694,0.2724,0.2684,0.2704,36400.0],["1969-03-07",0.2704,0.2704,0.2674,0.2694,46800.0],["1969-03-10",0.2694,0.2714,0.2684,0.2704,43600.0],["1969-03-11",0.2704,0.2724,0.2694,0.2714,45200.0],["1969-03-12",0.2714,0.2724,0.2694,0.2714,62800.0],["1969-03-13",0.2714,0.2714,0.2694,0.2704,46400.0],["1969-03-14",0.2704,0.2704,0.2684,0.2684,43200.0],["1969-03-17",0.2684,0.2694,0.2664,0.2674,59200.0],["1969-03-18",0.2674,0.2684,0.2654,0.2664,57200.0],["1969-03-19",0.2664,0.2664,0.2644,0.2664,59200.0],["1969-03-20",0.2664,0.2684,0.2654,0.2674,44800.0],["1969-03-21",0.2674,0.2694,0.2664,0.2694,47200.0],["1969-03-24",0.2694,0.2704,0.2674,0.2694,32000.0],["1969-03-25",0.2694,0.2694,0.2684,0.2684,54000.0],["1969-03-26",0.2684,0.2694,0.2674,0.2684,52400.0],["1969-03-27",0.2684,0.2694,0.2674,0.2684,53600.0],["1969-03-28",0.2684,0.2704,0.2664,0.2684,91600.0],["1969-04-01",0.2684,0.2694,0.2674,0.2684,84800.0],["1969-04-02",0.2694,0.2714,0.2694,0.2704,57200.0],["1969-04-03",0.2704,0.2714,0.2694,0.2704,50800.0],["1969-04-07",0.2704,0.2704,0.2664,0.2694,114400.0],["1969-04-08",0.2684,0.2684,0.2654,0.2684,99600.0],["1969-04-09",0.2684,0.2694,0.2674,0.2684,55200.0],["1969-04-10",0.2684,0.2694,0.2664,0.2684,96400.0],["1969-04-11",0.2684,0.2684,0.2654,0.2674,89200.0],["1969-04-14",0.2674,0.2704,0.2674,0.2694,69600.0],["1969-04-15",0.2694,0.2714,0.2694,0.2704,58400.0],["1969-04-16",0.2704,0.2714,0.2684,0.2694,66000.0],["1969-04-17",0.2694,0.2714,0.2694,0.2714,42400.0],["1969-04-18",0.2714,0.2714,0.2694,0.2704,46000.0],["1969-04-21",0.2704,0.2714,0.2694,0.2714,66400.0],["1969-04-22",0.2714,0.2714,0.2704,0.2704,66400.0],["1969-04-23",0.2704,0.2714,0.2694,0.2694,82400.0],["1969-04-24",0.2694,0.2714,0.2694,0.2694,50400.0],["1969-04-25",0.2694,0.2714,0.2694,0.2714,66800.0],["1969-04-28",0.2751,0.2751,0.271,0.273,66000.0],["1969-04-29",0.273,0.2741,0.271,0.271,54400.0],["1969-04-30",0.271,0.273,0.271,0.272,58000.0],["1969-05-01",0.272,0.273,0.271,0.273,60800.0],["1969-05-02",0.273,0.273,0.271,0.272,59600.0],["1969-05-05",0.272,0.273,0.269,0.271,54800.0],["1969-05-06",0.271,0.272,0.269,0.269,86000.0],["1969-05-07",0.269,0.271,0.268,0.268,287600.0],["1969-05-08",0.268,0.27,0.268,0.269,62400.0],["1969-05-09",0.269,0.269,0.267,0.269,54000.0],["1969-05-12",0.269,0.269,0.267,0.267,56000.0],["1969-05-13",0.267,0.269,0.267,0.269,62400.0],["1969-05-14",0.269,0.269,0.268,0.268,72800.0],["1969-05-15",0.268,0.269,0.267,0.269,61200.0],["1969-05-16",0.269,0.269,0.267,0.267,44800.0],["1969-05-19",0.268,0.269,0.268,0.269,37600.0],["1969-05-20",0.269,0.269,0.267,0.267,50800.0],["1969-05-21",0.267,0.269,0.267,0.269,62000.0],["1969-05-22",0.269,0.269,0.267,0.267,49200.0],["1969-05-23",0.267,0.269,0.267,0.267,110000.0],["1969-05-26",0.267,0.269,0.267,0.267,43200.0],["1969-05-27",0.267,0.269,0.267,0.269,39600.0],["1969-05-28",0.268,0.268,0.265,0.268,69200.0],["1969-05-29",0.268,0.268,0.265,0.266,37200.0],["1969-06-02",0.266,0.268,0.265,0.267,50800.0],["1969-06-03",0.266,0.266,0.2639,0.266,44400.0],["1969-06-04",0.266,0.266,0.2639,0.265,56800.0],["1969-06-05",0.265,0.267,0.2639,0.265,57600.0],["1969-06-06",0.265,0.266,0.2629,0.2639,45600.0],["1969-06-09",0.2639,0.265,0.2629,0.2639,50000.0],["1969-06-10",0.2639,0.2639,0.2629,0.2639,57200.0],["1969-06-11",0.2639,0.2639,0.2619,0.2629,53600.0],["1969-06-12",0.2629,0.2629,0.2599,0.2599,46800.0],["1969-06-13",0.2599,0.2619,0.2589,0.2599,69600.0],["1969-06-16",0.2599,0.2619,0.2589,0.2589,41200.0],["1969-06-17",0.2589,0.2609,0.2589,0.2599,48000.0],["1969-06-18",0.2599,0.2619,0.2599,0.2609,48000.0],["1969-06-19",0.2609,0.2609,0.2589,0.2589,50800.0],["1969-06-20",0.2589,0.2609,0.2589,0.2589,69200.0],["1969-06-23",0.2589,0.2589,0.2548,0.2548,84000.0],["1969-06-24",0.2548,0.2589,0.2548,0.2589,63200.0],["1969-06-25",0.2589,0.2599,0.2579,0.2599,73600.0],["1969-06-26",0.2599,0.2609,0.2569,0.2579,81600.0],["1969-06-27",0.2579,0.2599,0.2559,0.2589,49200.0],["1969-06-30",0.2589,0.2609,0.2569,0.2589,52000.0],["1969-07-01",0.2589,0.2599,0.2579,0.2589,48400.0],["1969-07-02",0.2589,0.2599,0.2569,0.2599,41200.0],["1969-07-03",0.2599,0.2609,0.2589,0.2589,55200.0],["1969-07-07",0.2599,0.2629,0.2599,0.2609,43600.0],["1969-07-08",0.2609,0.265,0.2609,0.2629,48800.0],["1969-07-09",0.2629,0.2629,0.2609,0.2619,40000.0],["1969-07-10",0.2619,0.2619,0.2599,0.2599,62000.0],["1969-07-11",0.2599,0.2619,0.2589,0.2589,63600.0],["1969-07-14",0.2589,0.2619,0.2589,0.2609,70400.0],["1969-07-15",0.2609,0.2609,0.2589,0.2599,50800.0],["1969-07-16",0.2599,0.2609,0.2589,0.2599,46400.0],["1969-07-17",0.2599,0.2609,0.2589,0.2609,46800.0],["1969-07-18",0.2599,0.2599,0.2589,0.2589,42400.0],["1969-07-22",0.2589,0.2599,0.2569,0.2579,40000.0],["1969-07-23",0.2579,0.2589,0.2569,0.2569,46800.0],["1969-07-24",0.2569,0.2589,0.2569,0.2569,43200.0],["1969-07-25",0.2569,0.2609,0.2569,0.2589,55200.0],["1969-07-28",0.2585,0.2585,0.2544,0.2575,133600.0],["1969-07-29",0.2554,0.2554,0.2513,0.2523,58000.0],["1969-07-30",0.2523,0.2523,0.2482,0.2503,97200.0],["1969-07-31",0.2503,0.2544,0.2482,0.2544,66000.0],["1969-08-01",0.2544,0.2575,0.2523,0.2523,63600.0],["1969-08-04",0.2523,0.2534,0.2492,0.2503,82000.0],["1969-08-05",0.2503,0.2503,0.2472,0.2472,77200.0],["1969-08-06",0.2472,0.2472,0.2462,0.2472,154000.0],["1969-08-07",0.2472,0.2472,0.2421,0.2421,100400.0],["1969-08-08",0.2421,0.2431,0.239,0.24,167600.0],["1969-08-11",0.24,0.24,0.238,0.239,170800.0],["1969-08-12",0.238,0.238,0.2359,0.2359,93200.0],["1969-08-13",0.2359,0.238,0.2339,0.238,90800.0],["1969-08-14",0.238,0.238,0.2349,0.2369,89200.0],["1969-08-15",0.2369,0.2369,0.2339,0.2359,105600.0],["1969-08-18",0.2359,0.238,0.2339,0.2339,102000.0],["1969-08-19",0.2339,0.2369,0.2328,0.2349,162400.0],["1969-08-20",0.2349,0.2359,0.2308,0.2308,117600.0],["1969-08-21",0.2318,0.2369,0.2318,0.2359,62000.0],["1969-08-22",0.2369,0.24,0.2369,0.239,130400.0],["1969-08-25",0.238,0.238,0.2349,0.2349,83200.0],["1969-08-26",0.2349,0.2369,0.2339,0.2349,54800.0],["1969-08-27",0.2349,0.2359,0.2339,0.2359,54000.0],["1969-08-28",0.2359,0.2359,0.2339,0.2339,76400.0],["1969-08-29",0.2339,0.2359,0.2339,0.2339,58000.0],["1969-09-02",0.2339,0.2359,0.2339,0.2339,57200.0],["1969-09-03",0.2339,0.2359,0.2339,0.2339,58800.0],["1969-09-04",0.2339,0.2339,0.2318,0.2339,78000.0],["1969-09-05",0.2318,0.2318,0.2298,0.2298,164400.0],["1969-09-08",0.2298,0.2308,0.2277,0.2287,100000.0],["1969-09-09",0.2277,0.2277,0.2257,0.2277,78400.0],["1969-09-10",0.2277,0.2277,0.2257,0.2257,94000.0],["1969-09-11",0.2257,0.2267,0.2226,0.2236,152800.0],["1969-09-12",0.2236,0.2246,0.2175,0.2175,210400.0],["1969-09-15",0.2175,0.2185,0.2144,0.2175,194800.0],["1969-09-16",0.2175,0.2205,0.2175,0.2205,116000.0],["1969-09-17",0.2195,0.2195,0.2164,0.2175,196000.0],["1969-09-18",0.2175,0.2185,0.2144,0.2154,278000.0],["1969-09-19",0.2154,0.2154,0.2133,0.2144,187200.0],["1969-09-22",0.2144,0.2144,0.2123,0.2123,121600.0],["1969-09-23",0.2123,0.2133,0.2113,0.2123,202400.0],["1969-09-24",0.2123,0.2154,0.2113,0.2144,187600.0],["1969-09-25",0.2144,0.2154,0.2133,0.2144,157600.0],["1969-09-26",0.2144,0.2144,0.2133,0.2133,190000.0],["1969-09-29",0.2133,0.2154,0.2123,0.2154,168400.0],["1969-09-30",0.2154,0.2185,0.2144,0.2175,120800.0],["1969-10-01",0.2175,0.2195,0.2164,0.2195,131600.0],["1969-10-02",0.2185,0.2185,0.2164,0.2185,129600.0],["1969-10-03",0.2185,0.2216,0.2175,0.2216,137200.0],["1969-10-06",0.2216,0.2246,0.2205,0.2236,118400.0],["1969-10-07",0.2236,0.2257,0.2216,0.2226,92800.0],["1969-10-08",0.2226,0.2236,0.2216,0.2226,82000.0],["1969-10-09",0.2226,0.2226,0.2205,0.2216,76000.0],["1969-10-10",0.2216,0.2236,0.2205,0.2216,94400.0],["1969-10-13",0.2226,0.2246,0.2226,0.2246,79600.0],["1969-10-14",0.2246,0.2257,0.2226,0.2257,96400.0],["1969-10-15",0.2257,0.2349,0.2246,0.2349,78800.0],["1969-10-16",0.2349,0.2349,0.2298,0.2328,84800.0],["1969-10-17",0.2328,0.2349,0.2308,0.2328,66400.0],["1969-10-20",0.2328,0.2349,0.2308,0.2349,65600.0],["1969-10-21",0.2349,0.2359,0.2308,0.2349,68800.0],["1969-10-22",0.2349,0.2369,0.2339,0.2339,102800.0],["1969-10-23",0.2339,0.2369,0.2328,0.2349,94000.0],["1969-10-24",0.2349,0.2359,0.2328,0.2359,71600.0],["1969-10-27",0.2359,0.2369,0.2339,0.2349,78800.0],["1969-10-28",0.2349,0.2359,0.2318,0.2318,70800.0],["1969-10-29",0.2318,0.2349,0.2308,0.2328,76400.0],["1969-10-30",0.2328,0.2349,0.2318,0.2339,55600.0],["1969-10-31",0.2345,0.2345,0.2314,0.2314,86800.0],["1969-11-03",0.2314,0.2314,0.2293,0.2303,58800.0],["1969-11-04",0.2303,0.2303,0.2251,0.2251,98400.0],["1969-11-05",0.2251,0.2272,0.2251,0.2262,70400.0],["1969-11-06",0.2262,0.2282,0.2251,0.2262,84400.0],["1969-11-07",0.2262,0.2272,0.2251,0.2251,80400.0],["1969-11-10",0.2251,0.2272,0.2251,0.2262,76800.0],["1969-11-11",0.2262,0.2282,0.2251,0.2282,60400.0],["1969-11-12",0.2282,0.2282,0.2262,0.2262,59200.0],["1969-11-13",0.2262,0.2272,0.2251,0.2251,91200.0],["1969-11-14",0.2251,0.2272,0.2241,0.2251,93600.0],["1969-11-17",0.2251,0.2251,0.222,0.2241,72800.0],["1969-11-18",0.2241,0.2241,0.222,0.223,63200.0],["1969-11-19",0.223,0.2241,0.2209,0.223,56800.0],["1969-11-20",0.223,0.2241,0.2209,0.222,86800.0],["1969-11-21",0.222,0.223,0.2209,0.2209,72400.0],["1969-11-24",0.2209,0.222,0.2189,0.2189,116000.0],["1969-11-25",0.2189,0.2199,0.2168,0.2178,116800.0],["1969-11-26",0.2178,0.2178,0.2168,0.2168,88800.0],["1969-11-28",0.2168,0.2209,0.2168,0.2189,97200.0],["1969-12-01",0.2189,0.2189,0.2157,0.2168,114400.0],["1969-12-02",0.2168,0.2168,0.2147,0.2147,104800.0],["1969-12-03",0.2147,0.2157,0.2126,0.2136,101200.0],["1969-12-04",0.2136,0.2136,0.2095,0.2105,143600.0],["1969-12-05",0.2105,0.2136,0.2105,0.2136,123600.0],["1969-12-08",0.2136,0.2136,0.2084,0.2095,140000.0],["1969-12-09",0.2095,0.2105,0.2084,0.2095,158400.0],["1969-12-10",0.2095,0.2105,0.2084,0.2095,112800.0],["1969-12-11",0.2095,0.2116,0.2084,0.2095,130400.0],["1969-12-12",0.2095,0.2126,0.2084,0.2105,106400.0],["1969-12-15",0.2105,0.2116,0.2084,0.2105,124000.0],["1969-12-16",0.2105,0.2105,0.2084,0.2095,234400.0],["1969-12-17",0.2095,0.2105,0.2084,0.2105,162400.0],["1969-12-18",0.2105,0.2116,0.2084,0.2116,148800.0],["1969-12-19",0.2116,0.2136,0.2095,0.2116,240400.0],["1969-12-22",0.2116,0.2126,0.2105,0.2116,140400.0],["1969-12-23",0.2116,0.2126,0.2105,0.2126,137200.0],["1969-12-24",0.2126,0.2147,0.2105,0.2136,130400.0],["1969-12-26",0.2136,0.2147,0.2116,0.2126,88000.0],["1969-12-29",0.2126,0.2136,0.2116,0.2126,263200.0],["1969-12-30",0.2126,0.2136,0.2105,0.2126,188400.0],["1969-12-31",0.2126,0.2147,0.2116,0.2126,256000.0],["1970-01-02",0.2136,0.2251,0.2136,0.2251,73200.0],["1970-01-05",0.2272,0.2345,0.2272,0.2345,130800.0],["1970-01-06",0.2345,0.2387,0.2272,0.2314,312400.0],["1970-01-07",0.2303,0.2303,0.2272,0.2282,51600.0],["1970-01-08",0.2282,0.2314,0.2272,0.2282,79200.0],["1970-01-09",0.2282,0.2303,0.2272,0.2303,45600.0],["1970-01-12",0.2303,0.2303,0.2282,0.2293,51200.0],["1970-01-13",0.2293,0.2293,0.2241,0.2241,136800.0],["1970-01-14",0.2241,0.2262,0.222,0.2241,61600.0],["1970-01-15",0.2241,0.2241,0.2189,0.2189,85200.0],["1970-01-16",0.2189,0.2199,0.2168,0.2178,158000.0],["1970-01-19",0.2189,0.223,0.2189,0.223,56000.0],["1970-01-20",0.223,0.2282,0.2209,0.2282,93600.0],["1970-01-21",0.2272,0.2272,0.2241,0.2241,86800.0],["1970-01-22",0.2241,0.2241,0.222,0.2241,70000.0],["1970-01-23",0.2241,0.2262,0.222,0.2251,60000.0],["1970-01-26",0.2251,0.2272,0.2251,0.2272,59600.0],["1970-01-27",0.2272,0.2303,0.2251,0.2262,74000.0],["1970-01-28",0.2262,0.2272,0.222,0.223,53200.0],["1970-01-29",0.223,0.2272,0.2209,0.2272,53600.0],["1970-01-30",0.2272,0.2272,0.2241,0.2251,44400.0],["1970-02-02",0.2261,0.2281,0.2229,0.2261,50800.0],["1970-02-03",0.2261,0.2271,0.2229,0.224,33200.0],["1970-02-04",0.224,0.2261,0.224,0.2261,35200.0],["1970-02-05",0.225,0.225,0.2219,0.224,56400.0],["1970-02-06",0.224,0.225,0.2219,0.225,37600.0],["1970-02-09",0.225,0.225,0.2229,0.225,59200.0],["1970-02-10",0.225,0.225,0.2229,0.225,34800.0],["1970-02-11",0.225,0.225,0.2229,0.224,40000.0],["1970-02-12",0.224,0.225,0.2229,0.2229,35200.0],["1970-02-13",0.2229,0.224,0.2208,0.2208,61600.0],["1970-02-16",0.2208,0.224,0.2198,0.2208,44800.0],["1970-02-17",0.2208,0.224,0.2198,0.2219,36800.0],["1970-02-18",0.2219,0.224,0.2208,0.2219,47200.0],["1970-02-19",0.2219,0.225,0.2219,0.224,30400.0],["1970-02-20",0.224,0.225,0.2219,0.225,59200.0],["1970-02-24",0.225,0.225,0.2229,0.224,56400.0],["1970-02-25",0.224,0.2271,0.224,0.2261,72400.0],["1970-02-26",0.2261,0.2281,0.2261,0.2261,44800.0],["1970-02-27",0.2271,0.2302,0.2271,0.2302,42000.0],["1970-03-02",0.2302,0.2323,0.2292,0.2313,56000.0],["1970-03-03",0.2313,0.2334,0.2302,0.2323,48800.0],["1970-03-04",0.2323,0.2365,0.2302,0.2365,60000.0],["1970-03-05",0.2365,0.2376,0.2344,0.2344,71600.0],["1970-03-06",0.2344,0.2355,0.2323,0.2334,75200.0],["1970-03-09",0.2334,0.2344,0.2323,0.2344,35200.0],["1970-03-10",0.2344,0.2344,0.2323,0.2334,28400.0],["1970-03-11",0.2334,0.2355,0.2323,0.2334,41200.0],["1970-03-12",0.2334,0.2344,0.2323,0.2334,30800.0],["1970-03-13",0.2334,0.2334,0.2323,0.2334,32000.0],["1970-03-16",0.2334,0.2334,0.2302,0.2302,28800.0],["1970-03-17",0.2281,0.2281,0.2261,0.2261,44800.0],["1970-03-18",0.2261,0.2292,0.2261,0.2261,37200.0],["1970-03-19",0.2261,0.2271,0.225,0.225,39600.0],["1970-03-20",0.225,0.2271,0.224,0.2271,28000.0],["1970-03-23",0.2271,0.2271,0.2229,0.2229,39600.0],["1970-03-24",0.2229,0.2281,0.2229,0.225,35200.0],["1970-03-25",0.2271,0.2323,0.2271,0.2302,68400.0],["1970-03-26",0.2302,0.2323,0.2271,0.2281,48000.0],["1970-03-30",0.2281,0.2313,0.2271,0.2292,51200.0],["1970-03-31",0.2292,0.2334,0.2281,0.2323,42800.0],["1970-04-01",0.2323,0.2334,0.2302,0.2323,40400.0],["1970-04-02",0.2323,0.2334,0.2292,0.2313,40800.0],["1970-04-03",0.2323,0.2355,0.2323,0.2355,68400.0],["1970-04-06",0.2355,0.2365,0.2334,0.2344,40400.0],["1970-04-07",0.2344,0.2355,0.2334,0.2344,46400.0],["1970-04-08",0.2344,0.2355,0.2334,0.2355,53600.0],["1970-04-09",0.2355,0.2365,0.2344,0.2365,40000.0],["1970-04-10",0.2365,0.2376,0.2344,0.2365,47600.0],["1970-04-13",0.2365,0.2365,0.2344,0.2365,43200.0],["1970-04-14",0.2365,0.2365,0.2313,0.2313,70800.0],["1970-04-15",0.2323,0.2344,0.2323,0.2334,40000.0],["1970-04-16",0.2334,0.2334,0.2302,0.2302,49600.0],["1970-04-17",0.2302,0.2323,0.2292,0.2323,58400.0],["1970-04-20",0.2323,0.2323,0.2281,0.2292,36000.0],["1970-04-21",0.2292,0.2313,0.2281,0.2292,31200.0],["1970-04-22",0.2292,0.2302,0.2281,0.2281,34000.0],["1970-04-23",0.2281,0.2292,0.2261,0.2271,57200.0],["1970-04-24",0.2271,0.2292,0.2261,0.2292,45200.0],["1970-04-27",0.2292,0.2302,0.2261,0.2281,71200.0],["1970-04-28",0.2281,0.2281,0.2261,0.2261,46800.0],["1970-04-29",0.225,0.225,0.2219,0.2219,107200.0],["1970-04-30",0.2219,0.224,0.2198,0.2229,62800.0],["1970-05-01",0.2229,0.224,0.2208,0.224,36400.0],["1970-05-04",0.2235,0.2235,0.2214,0.2235,75600.0],["1970-05-05",0.2225,0.2225,0.2193,0.2193,48000.0],["1970-05-06",0.2203,0.2257,0.2203,0.2235,82000.0],["1970-05-07",0.2235,0.2257,0.2225,0.2257,34000.0],["1970-05-08",0.2246,0.2246,0.2193,0.2203,40000.0],["1970-05-11",0.2203,0.2225,0.2193,0.2203,34400.0],["1970-05-12",0.2203,0.2214,0.2182,0.2193,52400.0],["1970-05-13",0.2193,0.2193,0.2172,0.2193,56000.0],["1970-05-14",0.2182,0.2182,0.215,0.2161,64800.0],["1970-05-15",0.2161,0.2172,0.215,0.215,66400.0],["1970-05-18",0.215,0.2172,0.214,0.215,64400.0],["1970-05-19",0.215,0.2161,0.214,0.214,34000.0],["1970-05-20",0.214,0.215,0.214,0.214,49200.0],["1970-05-21",0.214,0.215,0.2129,0.2129,156400.0],["1970-05-22",0.2129,0.214,0.2001,0.2022,175200.0],["1970-05-25",0.2012,0.2012,0.1969,0.198,105600.0],["1970-05-26",0.198,0.198,0.1959,0.1959,73200.0],["1970-05-27",0.1959,0.1991,0.1959,0.198,127600.0],["1970-05-28",0.198,0.198,0.1959,0.1969,155200.0],["1970-05-29",0.1969,0.1969,0.1959,0.1969,128400.0],["1970-06-01",0.1969,0.1969,0.1959,0.1959,139200.0],["1970-06-02",0.1959,0.1969,0.1959,0.1959,179200.0],["1970-06-03",0.1959,0.1969,0.1959,0.1969,118400.0],["1970-06-04",0.1969,0.1969,0.1959,0.1969,126800.0],["1970-06-05",0.1969,0.1969,0.1959,0.1969,119200.0],["1970-06-08",0.1969,0.1969,0.1959,0.1959,174000.0],["1970-06-09",0.1959,0.1969,0.1959,0.1969,131600.0],["1970-06-10",0.1969,0.1991,0.1959,0.1991,85600.0],["1970-06-11",0.1991,0.1991,0.1969,0.1969,56000.0],["1970-06-12",0.198,0.2033,0.198,0.1991,147600.0],["1970-06-15",0.1991,0.2012,0.1991,0.2012,48000.0],["1970-06-16",0.2012,0.2033,0.2001,0.2022,90800.0],["1970-06-17",0.2022,0.2044,0.2001,0.2033,84400.0],["1970-06-18",0.2033,0.2054,0.2022,0.2033,60800.0],["1970-06-19",0.2033,0.2044,0.2012,0.2033,67600.0],["1970-06-22",0.2033,0.2033,0.2001,0.2022,44400.0],["1970-06-23",0.2022,0.2022,0.1991,0.1991,66400.0],["1970-06-24",0.1991,0.1991,0.1969,0.1969,73200.0],["1970-06-25",0.1969,0.198,0.1959,0.198,55600.0],["1970-06-26",0.198,0.2001,0.1969,0.198,30000.0],["1970-06-29",0.198,0.1991,0.1969,0.1969,48800.0],["1970-06-30",0.1969,0.1991,0.1959,0.1959,50800.0],["1970-07-01",0.1959,0.198,0.1959,0.198,35600.0],["1970-07-02",0.198,0.1991,0.1959,0.1991,99600.0],["1970-07-06",0.1991,0.1991,0.1969,0.1969,56000.0],["1970-07-07",0.1969,0.198,0.1959,0.198,50800.0],["1970-07-08",0.198,0.2012,0.1969,0.2012,82000.0],["1970-07-09",0.2012,0.2065,0.2012,0.2054,86400.0],["1970-07-10",0.2054,0.2118,0.2054,0.2108,95200.0],["1970-07-13",0.2108,0.2161,0.2108,0.2118,134400.0],["1970-07-14",0.2118,0.215,0.2118,0.214,102000.0],["1970-07-15",0.214,0.2161,0.2118,0.215,89200.0],["1970-07-16",0.215,0.2161,0.2118,0.2129,69200.0],["1970-07-17",0.2129,0.215,0.2129,0.215,76400.0],["1970-07-20",0.215,0.2161,0.214,0.214,53200.0],["1970-07-21",0.214,0.215,0.214,0.215,100400.0],["1970-07-22",0.215,0.215,0.2012,0.2033,168000.0],["1970-07-23",0.2001,0.2001,0.198,0.198,118800.0],["1970-07-24",0.198,0.2001,0.198,0.1991,88400.0],["1970-07-27",0.1991,0.2033,0.198,0.2012,67600.0],["1970-07-28",0.2012,0.2054,0.198,0.198,81200.0],["1970-07-29",0.1969,0.1969,0.1884,0.1884,213200.0],["1970-07-30",0.1895,0.1937,0.1895,0.1905,143600.0],["1970-07-31",0.1927,0.1991,0.1927,0.1991,88000.0],["1970-08-03",0.1997,0.1997,0.1975,0.1986,62800.0],["1970-08-04",0.1986,0.1997,0.1954,0.1975,46400.0],["1970-08-05",0.1975,0.1997,0.1964,0.1964,80800.0],["1970-08-06",0.1964,0.1975,0.1954,0.1964,31200.0],["1970-08-07",0.1964,0.1986,0.1954,0.1975,42000.0],["1970-08-10",0.1975,0.1975,0.1943,0.1954,40000.0],["1970-08-11",0.1954,0.1964,0.1932,0.1943,65600.0],["1970-08-12",0.1943,0.1954,0.1921,0.1943,51200.0],["1970-08-13",0.1932,0.1932,0.191,0.1921,57600.0],["1970-08-14",0.1964,0.204,0.1964,0.204,96800.0],["1970-08-17",0.204,0.2062,0.203,0.204,96000.0],["1970-08-18",0.204,0.204,0.1954,0.1964,94800.0],["1970-08-19",0.1975,0.203,0.1975,0.1975,49200.0],["1970-08-20",0.1975,0.2019,0.1964,0.1986,52000.0],["1970-08-21",0.1986,0.203,0.1964,0.1986,77200.0],["1970-08-24",0.1986,0.203,0.1986,0.2008,70800.0],["1970-08-25",0.2008,0.2019,0.1997,0.1997,70800.0],["1970-08-26",0.1997,0.203,0.1997,0.2019,68400.0],["1970-08-27",0.2019,0.203,0.1997,0.2008,84800.0],["1970-08-28",0.2008,0.204,0.2008,0.203,126800.0],["1970-08-31",0.203,0.204,0.2008,0.2008,71600.0],["1970-09-01",0.2008,0.2019,0.2008,0.2008,46800.0],["1970-09-02",0.2008,0.2019,0.1997,0.2019,41200.0],["1970-09-03",0.2019,0.2019,0.2008,0.2008,36800.0],["1970-09-04",0.2008,0.203,0.2008,0.203,43600.0],["1970-09-08",0.2019,0.2019,0.1997,0.2008,61600.0],["1970-09-09",0.2008,0.203,0.1997,0.1997,50000.0],["1970-09-10",0.1997,0.2019,0.1986,0.2019,48400.0],["1970-09-11",0.2019,0.2019,0.1986,0.1997,50000.0],["1970-09-14",0.1997,0.204,0.1975,0.204,78000.0],["1970-09-15",0.2019,0.2019,0.1997,0.1997,40800.0],["1970-09-16",0.1997,0.2019,0.1997,0.1997,40000.0],["1970-09-17",0.1997,0.2019,0.1997,0.2008,59200.0],["1970-09-18",0.2008,0.204,0.1997,0.2019,77200.0],["1970-09-21",0.2019,0.204,0.2008,0.2008,56800.0],["1970-09-22",0.2008,0.2008,0.1986,0.1997,119600.0],["1970-09-23",0.1997,0.203,0.1986,0.2008,95200.0],["1970-09-24",0.2008,0.2019,0.1997,0.2019,88800.0],["1970-09-25",0.2019,0.203,0.1997,0.2008,108000.0],["1970-09-28",0.2008,0.2019,0.1997,0.2019,56000.0],["1970-09-29",0.2019,0.2019,0.1997,0.2008,74000.0],["1970-09-30",0.2008,0.203,0.2008,0.2008,84000.0],["1970-10-01",0.2008,0.203,0.2008,0.203,43200.0],["1970-10-02",0.203,0.204,0.2019,0.204,48000.0],["1970-10-05",0.204,0.2051,0.2019,0.203,93600.0],["1970-10-06",0.203,0.2051,0.203,0.204,61600.0],["1970-10-07",0.204,0.2051,0.203,0.204,71600.0],["1970-10-08",0.204,0.2051,0.2019,0.203,65600.0],["1970-10-09",0.203,0.2062,0.2019,0.204,65600.0],["1970-10-12",0.204,0.2062,0.204,0.204,37200.0],["1970-10-13",0.204,0.2062,0.204,0.204,66800.0],["1970-10-14",0.204,0.2062,0.204,0.2051,55600.0],["1970-10-15",0.2051,0.2062,0.204,0.2062,43600.0],["1970-10-16",0.2062,0.2062,0.204,0.2062,69200.0],["1970-10-19",0.2062,0.2062,0.204,0.2062,38400.0],["1970-10-20",0.2051,0.2051,0.204,0.2051,48400.0],["1970-10-21",0.2051,0.2051,0.2019,0.204,49200.0],["1970-10-22",0.204,0.204,0.2019,0.203,58400.0],["1970-10-23",0.203,0.204,0.2019,0.2019,59200.0],["1970-10-26",0.2019,0.204,0.2008,0.2019,67200.0],["1970-10-27",0.2019,0.203,0.2008,0.203,66400.0],["1970-10-28",0.203,0.203,0.1986,0.1997,180000.0],["1970-10-29",0.1997,0.2008,0.1975,0.2008,63600.0],["1970-10-30",0.1997,0.1997,0.1975,0.1986,63200.0],["1970-11-02",0.1986,0.1986,0.1975,0.1986,60800.0],["1970-11-03",0.1986,0.1986,0.1964,0.1975,61600.0],["1970-11-04",0.1975,0.1997,0.1975,0.1986,70000.0],["1970-11-05",0.1986,0.2008,0.1986,0.1997,79600.0],["1970-11-06",0.2026,0.2026,0.1993,0.2015,74000.0],["1970-11-09",0.2015,0.2015,0.1993,0.2015,64800.0],["1970-11-10",0.2015,0.2015,0.1993,0.2004,96800.0],["1970-11-11",0.2004,0.2015,0.1993,0.2004,71600.0],["1970-11-12",0.2004,0.2015,0.1993,0.2004,67200.0],["1970-11-13",0.2004,0.2015,0.1993,0.1993,57200.0],["1970-11-16",0.1993,0.1993,0.197,0.197,103600.0],["1970-11-17",0.197,0.1993,0.197,0.1982,67200.0],["1970-11-18",0.1982,0.1993,0.1959,0.1982,83200.0],["1970-11-19",0.1982,0.1993,0.197,0.197,57600.0],["1970-11-20",0.197,0.1982,0.1959,0.1959,46000.0],["1970-11-23",0.197,0.1993,0.197,0.1982,101600.0],["1970-11-24",0.1982,0.1982,0.1959,0.197,120400.0],["1970-11-25",0.197,0.1993,0.197,0.197,100800.0],["1970-11-27",0.197,0.2004,0.197,0.2004,46800.0],["1970-11-30",0.2015,0.2037,0.2015,0.2037,104400.0],["1970-12-01",0.2037,0.207,0.2026,0.2048,108800.0],["1970-12-02",0.2048,0.2092,0.2048,0.2092,113600.0],["1970-12-03",0.2103,0.2148,0.2103,0.2148,163200.0],["1970-12-04",0.2148,0.2203,0.2125,0.2192,121600.0],["1970-12-07",0.2214,0.2236,0.2214,0.2214,142800.0],["1970-12-08",0.2214,0.2214,0.2181,0.2181,126000.0],["1970-12-09",0.2181,0.2181,0.2148,0.2181,61600.0],["1970-12-10",0.2181,0.2181,0.2148,0.217,60000.0],["1970-12-11",0.217,0.2181,0.2148,0.217,64400.0],["1970-12-14",0.217,0.2181,0.2148,0.2148,76800.0],["1970-12-15",0.2148,0.217,0.2137,0.2148,82800.0],["1970-12-16",0.2148,0.2148,0.2125,0.2148,54400.0],["1970-12-17",0.2148,0.2159,0.2125,0.2148,72800.0],["1970-12-18",0.2148,0.2159,0.2137,0.2159,88400.0],["1970-12-21",0.2159,0.2159,0.2125,0.2148,93600.0],["1970-12-22",0.2148,0.2159,0.2125,0.2137,82000.0],["1970-12-23",0.2137,0.2159,0.2137,0.2148,64400.0],["1970-12-24",0.2148,0.2214,0.2148,0.2214,81600.0],["1970-12-28",0.2214,0.2247,0.2214,0.2247,125200.0],["1970-12-29",0.2247,0.2336,0.2247,0.2325,207200.0],["1970-12-30",0.2325,0.2347,0.2325,0.2347,137200.0],["1970-12-31",0.2347,0.2369,0.2336,0.2369,76000.0],["1971-01-04",0.2369,0.2391,0.2336,0.2391,83200.0],["1971-01-05",0.2391,0.2402,0.2369,0.2402,105600.0],["1971-01-06",0.2402,0.2458,0.2402,0.2435,118000.0],["1971-01-07",0.2447,0.248,0.2447,0.2447,105200.0],["1971-01-08",0.2447,0.248,0.2447,0.2458,108000.0],["1971-01-11",0.2458,0.248,0.2447,0.2458,110400.0],["1971-01-12",0.2458,0.248,0.2458,0.248,95600.0],["1971-01-13",0.248,0.248,0.2458,0.2469,107200.0],["1971-01-14",0.2469,0.2491,0.2391,0.2413,143600.0],["1971-01-15",0.2413,0.2447,0.2391,0.2435,98000.0],["1971-01-18",0.2435,0.2502,0.2424,0.2502,136400.0],["1971-01-19",0.2502,0.2568,0.2491,0.2568,272800.0],["1971-01-20",0.2568,0.2568,0.2546,0.2557,81200.0],["1971-01-21",0.2557,0.2557,0.2491,0.2524,111200.0],["1971-01-22",0.2524,0.2546,0.2524,0.2535,105600.0],["1971-01-25",0.2535,0.2568,0.2502,0.2546,136800.0],["1971-01-26",0.2546,0.2546,0.2513,0.2513,137600.0],["1971-01-27",0.2513,0.2546,0.2513,0.2535,162000.0],["1971-01-28",0.2524,0.2524,0.2502,0.2513,77600.0],["1971-01-29",0.2513,0.2546,0.2491,0.2524,97200.0],["1971-02-01",0.2553,0.2553,0.2486,0.2486,144400.0],["1971-02-02",0.2486,0.2508,0.2475,0.2475,102400.0],["1971-02-03",0.2475,0.2486,0.243,0.2441,143600.0],["1971-02-04",0.2441,0.2463,0.2418,0.243,109600.0],["1971-02-05",0.243,0.2452,0.2407,0.2452,93600.0],["1971-02-08",0.2418,0.2418,0.2373,0.2396,136400.0],["1971-02-09",0.2396,0.2418,0.2385,0.2385,110400.0],["1971-02-10",0.2385,0.2418,0.2373,0.2396,83600.0],["1971-02-11",0.2396,0.2475,0.2385,0.2452,111600.0],["1971-02-12",0.2452,0.2475,0.243,0.2441,87600.0],["1971-02-16",0.2441,0.2463,0.243,0.243,74000.0],["1971-02-17",0.243,0.2452,0.243,0.2452,75200.0],["1971-02-18",0.2441,0.2441,0.243,0.243,127600.0],["1971-02-19",0.2407,0.2407,0.2362,0.2362,133600.0],["1971-02-22",0.2351,0.2351,0.234,0.2351,86400.0],["1971-02-23",0.2351,0.2351,0.2317,0.2328,71200.0],["1971-02-24",0.2328,0.2328,0.2317,0.2317,98400.0],["1971-02-25",0.2317,0.2328,0.2306,0.2317,91200.0],["1971-02-26",0.2317,0.2317,0.2295,0.2317,90800.0],["1971-03-01",0.2317,0.2317,0.2295,0.2306,87200.0],["1971-03-02",0.2306,0.2317,0.2295,0.2306,85200.0],["1971-03-03",0.2306,0.2317,0.2306,0.2317,107200.0],["1971-03-04",0.2317,0.234,0.2306,0.234,140800.0],["1971-03-05",0.234,0.2373,0.234,0.2373,123200.0],["1971-03-08",0.2373,0.2396,0.2362,0.2385,119600.0],["1971-03-09",0.2385,0.2396,0.2373,0.2373,143200.0],["1971-03-10",0.2373,0.2396,0.2362,0.2385,99200.0],["1971-03-11",0.2385,0.243,0.2385,0.2396,127600.0],["1971-03-12",0.2396,0.2407,0.2373,0.2396,107200.0],["1971-03-15",0.2396,0.2407,0.2373,0.2396,78800.0],["1971-03-16",0.2396,0.243,0.2396,0.2407,134800.0],["1971-03-17",0.2407,0.2418,0.2396,0.2407,86400.0],["1971-03-18",0.2407,0.243,0.2407,0.2407,104800.0],["1971-03-19",0.2407,0.243,0.2407,0.2407,118400.0],["1971-03-22",0.2407,0.2418,0.2396,0.2418,114000.0],["1971-03-23",0.2418,0.243,0.2396,0.2418,74400.0],["1971-03-24",0.2418,0.243,0.2407,0.2407,106400.0],["1971-03-25",0.2407,0.2418,0.2396,0.2396,65200.0],["1971-03-26",0.2396,0.2418,0.2396,0.2396,114000.0],["1971-03-29",0.2396,0.2418,0.2396,0.2407,56800.0],["1971-03-30",0.2407,0.2418,0.2396,0.2407,80800.0],["1971-03-31",0.2407,0.243,0.2396,0.2418,88800.0],["1971-04-01",0.2418,0.243,0.2407,0.243,96000.0],["1971-04-02",0.243,0.2452,0.2418,0.2441,43200.0],["1971-04-05",0.2441,0.2452,0.243,0.2452,91600.0],["1971-04-06",0.2452,0.2452,0.2441,0.2452,96800.0],["1971-04-07",0.2452,0.2463,0.243,0.243,204800.0],["1971-04-08",0.243,0.2452,0.243,0.243,76000.0],["1971-04-12",0.243,0.2441,0.243,0.2441,116400.0],["1971-04-13",0.2441,0.2441,0.2418,0.2441,86400.0],["1971-04-14",0.2441,0.2441,0.2418,0.243,61600.0],["1971-04-15",0.243,0.2441,0.243,0.243,102800.0],["1971-04-16",0.243,0.2441,0.243,0.243,81600.0],["1971-04-19",0.243,0.2463,0.243,0.243,113600.0],["1971-04-20",0.243,0.2463,0.243,0.2441,78800.0],["1971-04-21",0.2441,0.2463,0.2441,0.2441,58000.0],["1971-04-22",0.2441,0.2463,0.2441,0.2452,51200.0],["1971-04-23",0.2452,0.2452,0.243,0.2452,168800.0],["1971-04-26",0.2441,0.2441,0.243,0.243,170000.0],["1971-04-27",0.243,0.2452,0.243,0.2441,104400.0],["1971-04-28",0.2441,0.2452,0.2418,0.2441,76400.0],["1971-04-29",0.2441,0.2452,0.2441,0.2441,74000.0],["1971-04-30",0.2441,0.2463,0.2441,0.2452,89200.0],["1971-05-03",0.247,0.247,0.2436,0.2447,72000.0],["1971-05-04",0.2447,0.2459,0.2436,0.2436,130400.0],["1971-05-05",0.2436,0.2459,0.2425,0.2425,61200.0],["1971-05-06",0.2425,0.2425,0.2402,0.2425,86400.0],["1971-05-07",0.2413,0.2413,0.2379,0.2379,95600.0],["1971-05-10",0.2379,0.239,0.2367,0.2379,99200.0],["1971-05-11",0.2379,0.239,0.2367,0.2367,70800.0],["1971-05-12",0.2367,0.2379,0.2345,0.2367,70000.0],["1971-05-13",0.2367,0.239,0.2356,0.2379,60000.0],["1971-05-14",0.2367,0.2367,0.2345,0.2356,61200.0],["1971-05-17",0.2356,0.2367,0.2333,0.2367,110000.0],["1971-05-18",0.2356,0.2356,0.2322,0.2333,64000.0],["1971-05-19",0.2333,0.2345,0.231,0.2322,102000.0],["1971-05-20",0.2322,0.2356,0.231,0.2333,57600.0],["1971-05-21",0.2333,0.2356,0.2322,0.2322,52400.0],["1971-05-24",0.2322,0.2345,0.231,0.2333,78800.0],["1971-05-25",0.2322,0.2322,0.2287,0.2299,106800.0],["1971-05-26",0.2299,0.2322,0.2287,0.2299,66000.0],["1971-05-27",0.2299,0.231,0.2287,0.2287,85200.0],["1971-05-28",0.2287,0.2299,0.2287,0.2287,79200.0],["1971-06-01",0.2287,0.231,0.2287,0.2287,54000.0],["1971-06-02",0.2287,0.231,0.2287,0.2299,63600.0],["1971-06-03",0.2299,0.2333,0.2299,0.2333,78400.0],["1971-06-04",0.2333,0.2345,0.231,0.2333,60400.0],["1971-06-07",0.2333,0.2333,0.2299,0.231,64000.0],["1971-06-08",0.231,0.2322,0.2299,0.2299,68000.0],["1971-06-09",0.2299,0.231,0.2287,0.2287,151600.0],["1971-06-10",0.2287,0.2322,0.2287,0.2299,58000.0],["1971-06-11",0.2299,0.231,0.2287,0.2299,104400.0],["1971-06-14",0.2299,0.2299,0.2287,0.2287,60800.0],["1971-06-15",0.2287,0.231,0.2287,0.2299,57200.0],["1971-06-16",0.2299,0.2299,0.2287,0.2299,58800.0],["1971-06-17",0.2299,0.231,0.2287,0.2299,55200.0],["1971-06-18",0.2299,0.231,0.2287,0.2287,59600.0],["1971-06-21",0.2287,0.2299,0.2287,0.2287,91600.0],["1971-06-22",0.2287,0.2299,0.2276,0.2287,102400.0],["1971-06-23",0.2287,0.2299,0.2287,0.2287,80800.0],["1971-06-24",0.2287,0.2299,0.2276,0.2299,52000.0],["1971-06-25",0.2299,0.2322,0.2287,0.2322,40800.0],["1971-06-28",0.2322,0.2333,0.2299,0.231,36800.0],["1971-06-29",0.231,0.2367,0.231,0.2356,72400.0],["1971-06-30",0.2356,0.2402,0.2356,0.2367,92800.0],["1971-07-01",0.2367,0.239,0.2356,0.239,43600.0],["1971-07-02",0.239,0.2413,0.2379,0.2379,53200.0],["1971-07-06",0.2379,0.2413,0.2356,0.2356,86000.0],["1971-07-07",0.2356,0.2379,0.2356,0.2367,66400.0],["1971-07-08",0.2367,0.2379,0.2356,0.2367,35600.0],["1971-07-09",0.2367,0.2379,0.2356,0.2356,53200.0],["1971-07-12",0.2356,0.2379,0.2356,0.2356,48000.0],["1971-07-13",0.2356,0.2379,0.2356,0.2356,49200.0],["1971-07-14",0.2356,0.2379,0.2356,0.2356,34800.0],["1971-07-15",0.2356,0.2367,0.2345,0.2367,45200.0],["1971-07-16",0.2367,0.2379,0.2356,0.2356,57600.0],["1971-07-19",0.2356,0.2379,0.2356,0.2367,30800.0],["1971-07-20",0.2367,0.2367,0.2345,0.2356,36800.0],["1971-07-21",0.2356,0.2367,0.2345,0.2345,44800.0],["1971-07-22",0.2356,0.2379,0.2356,0.2379,46000.0],["1971-07-23",0.2379,0.2402,0.2367,0.2379,61200.0],["1971-07-26",0.2379,0.239,0.2367,0.2379,37200.0],["1971-07-27",0.2379,0.2379,0.2356,0.2379,30400.0],["1971-07-28",0.2379,0.239,0.2356,0.2356,51200.0],["1971-07-29",0.2356,0.2379,0.2333,0.2333,90000.0],["1971-07-30",0.2345,0.2379,0.2345,0.2379,40800.0],["1971-08-02",0.2397,0.2397,0.2374,0.2386,78000.0],["1971-08-03",0.2386,0.2397,0.2351,0.2351,56000.0],["1971-08-04",0.2351,0.2374,0.2328,0.2328,67200.0],["1971-08-05",0.2339,0.2363,0.2339,0.2339,31600.0],["1971-08-06",0.2339,0.2351,0.2339,0.2339,31200.0],["1971-08-09",0.2339,0.2363,0.2339,0.2339,33600.0],["1971-08-10",0.2339,0.2351,0.2339,0.2351,28800.0],["1971-08-11",0.2351,0.2351,0.2328,0.2339,36400.0],["1971-08-12",0.2339,0.2351,0.2339,0.2351,46800.0],["1971-08-13",0.2351,0.2374,0.2351,0.2363,36800.0],["1971-08-16",0.2374,0.2409,0.2374,0.2374,75200.0],["1971-08-17",0.2374,0.2397,0.2363,0.2363,86000.0],["1971-08-18",0.2363,0.2374,0.2339,0.2339,57600.0],["1971-08-19",0.2339,0.2363,0.2339,0.2363,42000.0],["1971-08-20",0.2363,0.2363,0.2339,0.2363,46400.0],["1971-08-23",0.2363,0.2386,0.2351,0.2351,47600.0],["1971-08-24",0.2351,0.2386,0.2351,0.2363,39600.0],["1971-08-25",0.2363,0.2374,0.2351,0.2351,52400.0],["1971-08-26",0.2351,0.2374,0.2351,0.2363,36000.0],["1971-08-27",0.2363,0.2363,0.2339,0.2339,38000.0],["1971-08-30",0.2339,0.2363,0.2339,0.2351,45200.0],["1971-08-31",0.2351,0.2363,0.2339,0.2363,54000.0],["1971-09-01",0.2363,0.2363,0.2351,0.2351,53600.0],["1971-09-02",0.2351,0.2363,0.2339,0.2363,36400.0],["1971-09-03",0.2363,0.2374,0.2351,0.2351,45600.0],["1971-09-07",0.2351,0.2374,0.2339,0.2339,157200.0],["1971-09-08",0.2339,0.2351,0.2328,0.2339,74000.0],["1971-09-09",0.2339,0.2351,0.2339,0.2339,57200.0],["1971-09-10",0.2339,0.2351,0.2339,0.2351,57200.0],["1971-09-13",0.2351,0.2351,0.2328,0.2339,58400.0],["1971-09-14",0.2339,0.2351,0.2328,0.2328,45600.0],["1971-09-15",0.2328,0.2351,0.2328,0.2351,53600.0],["1971-09-16",0.2351,0.2363,0.2328,0.2351,55600.0],["1971-09-17",0.2351,0.2351,0.2328,0.2351,44400.0],["1971-09-20",0.2351,0.2363,0.2328,0.2339,50800.0],["1971-09-21",0.2339,0.2339,0.2328,0.2328,55600.0],["1971-09-22",0.2328,0.2339,0.2328,0.2328,85600.0],["1971-09-23",0.2328,0.2328,0.2304,0.2316,81600.0],["1971-09-24",0.2316,0.2328,0.2304,0.2316,42000.0],["1971-09-27",0.2316,0.2316,0.2293,0.2293,78800.0],["1971-09-28",0.2293,0.2316,0.2293,0.2293,42000.0],["1971-09-29",0.2293,0.2293,0.2258,0.2258,84800.0],["1971-09-30",0.2258,0.2281,0.2246,0.2269,70800.0],["1971-10-01",0.2269,0.2316,0.2258,0.2316,102400.0],["1971-10-04",0.2316,0.2339,0.2293,0.2328,82400.0],["1971-10-05",0.2328,0.2339,0.2316,0.2328,46800.0],["1971-10-06",0.2328,0.2339,0.2316,0.2339,46000.0],["1971-10-07",0.2339,0.2363,0.2339,0.2351,73200.0],["1971-10-08",0.2351,0.2363,0.2328,0.2328,52800.0],["1971-10-11",0.2328,0.2351,0.2328,0.2351,42000.0],["1971-10-12",0.2351,0.2363,0.2339,0.2351,56800.0],["1971-10-13",0.2351,0.2374,0.2339,0.2351,60000.0],["1971-10-14",0.2351,0.2363,0.2351,0.2351,39600.0],["1971-10-15",0.2351,0.2351,0.2339,0.2351,41600.0],["1971-10-18",0.2351,0.2363,0.2339,0.2339,34400.0],["1971-10-19",0.2351,0.2374,0.2351,0.2351,38000.0],["1971-10-20",0.2351,0.2363,0.2328,0.2328,81200.0],["1971-10-21",0.2328,0.2351,0.2328,0.2328,46800.0],["1971-10-22",0.2328,0.2351,0.2328,0.2351,37600.0],["1971-10-25",0.2351,0.2363,0.2328,0.2351,40400.0],["1971-10-26",0.2351,0.2374,0.2339,0.2363,82000.0],["1971-10-27",0.2363,0.2409,0.2363,0.2386,90400.0],["1971-10-28",0.2386,0.2421,0.2386,0.2409,74400.0],["1971-10-29",0.2397,0.2397,0.2351,0.2386,37600.0],["1971-11-01",0.2396,0.2396,0.235,0.2361,49600.0],["1971-11-02",0.2361,0.2361,0.2338,0.235,63600.0],["1971-11-03",0.235,0.2373,0.235,0.235,36400.0],["1971-11-04",0.235,0.2373,0.235,0.2373,74400.0],["1971-11-05",0.2373,0.2373,0.235,0.2361,31600.0],["1971-11-08",0.2361,0.2361,0.2338,0.2338,56400.0],["1971-11-09",0.235,0.2373,0.235,0.2373,65200.0],["1971-11-10",0.2373,0.2385,0.2373,0.2385,129600.0],["1971-11-11",0.2385,0.2443,0.2373,0.2443,340800.0],["1971-11-12",0.2443,0.2455,0.2431,0.2455,544400.0],["1971-11-15",0.2455,0.2455,0.2408,0.2408,174800.0],["1971-11-16",0.2408,0.2455,0.2408,0.2455,224800.0],["1971-11-17",0.2455,0.2455,0.2396,0.2408,83600.0],["1971-11-18",0.2408,0.2431,0.2396,0.2396,74800.0],["1971-11-19",0.2396,0.242,0.2385,0.2408,84400.0],["1971-11-22",0.2408,0.242,0.2396,0.2396,62000.0],["1971-11-23",0.2396,0.2396,0.2361,0.2361,120000.0],["1971-11-24",0.2361,0.2373,0.235,0.235,71200.0],["1971-11-26",0.235,0.2373,0.235,0.2361,54800.0],["1971-11-29",0.2361,0.2373,0.2361,0.2361,136400.0],["1971-11-30",0.2361,0.2373,0.235,0.2361,104000.0],["1971-12-01",0.2361,0.2373,0.235,0.2361,99200.0],["1971-12-02",0.2361,0.2361,0.235,0.2361,88400.0],["1971-12-03",0.2361,0.2373,0.235,0.2373,70000.0],["1971-12-06",0.2373,0.2373,0.235,0.235,85600.0],["1971-12-07",0.235,0.2361,0.235,0.235,67200.0],["1971-12-08",0.235,0.2361,0.235,0.235,56400.0],["1971-12-09",0.235,0.2373,0.235,0.235,62000.0],["1971-12-10",0.235,0.2373,0.235,0.2373,68800.0],["1971-12-13",0.2373,0.2373,0.235,0.2373,78000.0],["1971-12-14",0.2373,0.2373,0.235,0.2361,57200.0],["1971-12-15",0.2361,0.2361,0.2338,0.2338,87200.0],["1971-12-16",0.2338,0.2361,0.2338,0.2338,75200.0],["1971-12-17",0.2338,0.2373,0.2338,0.2373,108000.0],["1971-12-20",0.2373,0.2385,0.235,0.2373,108400.0],["1971-12-21",0.2373,0.2373,0.2361,0.2373,67600.0],["1971-12-22",0.2373,0.2373,0.235,0.2361,62000.0],["1971-12-23",0.2361,0.2373,0.235,0.235,42400.0],["1971-12-27",0.2361,0.2373,0.2361,0.2373,77200.0],["1971-12-28",0.2373,0.2385,0.2361,0.2385,101200.0],["1971-12-29",0.2385,0.2396,0.2373,0.2396,132800.0],["1971-12-30",0.2396,0.242,0.2396,0.242,128400.0],["1971-12-31",0.242,0.242,0.2408,0.242,80400.0],["1972-01-03",0.242,0.2455,0.242,0.2431,121600.0],["1972-01-04",0.2431,0.2467,0.2431,0.2467,78400.0],["1972-01-05",0.2467,0.2502,0.2467,0.2502,96800.0],["1972-01-06",0.2502,0.2502,0.249,0.2502,132800.0],["1972-01-07",0.2502,0.2513,0.249,0.249,82400.0],["1972-01-10",0.249,0.2525,0.249,0.2525,105200.0],["1972-01-11",0.2525,0.256,0.2513,0.2537,133600.0],["1972-01-12",0.2537,0.2572,0.2525,0.2548,91600.0],["1972-01-13",0.2548,0.256,0.2537,0.2537,73200.0],["1972-01-14",0.2537,0.256,0.2537,0.2537,92000.0],["1972-01-17",0.2537,0.256,0.2537,0.2548,75200.0],["1972-01-18",0.2548,0.2572,0.2548,0.256,92000.0],["1972-01-19",0.256,0.2572,0.2548,0.256,76000.0],["1972-01-20",0.256,0.256,0.2537,0.256,65600.0],["1972-01-21",0.2548,0.2548,0.2525,0.2548,88000.0],["1972-01-24",0.2537,0.2537,0.2431,0.2513,99200.0],["1972-01-25",0.2513,0.2525,0.249,0.2513,48000.0],["1972-01-26",0.2513,0.2525,0.2502,0.2513,60800.0],["1972-01-27",0.2513,0.2537,0.2502,0.2537,91200.0],["1972-01-28",0.2537,0.2572,0.2537,0.2572,76000.0],["1972-01-31",0.2567,0.2567,0.2531,0.2531,62000.0],["1972-02-01",0.2531,0.2543,0.2496,0.2496,87600.0],["1972-02-02",0.2496,0.2508,0.2484,0.2484,77200.0],["1972-02-03",0.2484,0.2519,0.2484,0.2508,66000.0],["1972-02-04",0.2508,0.2508,0.2484,0.2496,108000.0],["1972-02-07",0.2496,0.2496,0.2472,0.2472,65600.0],["1972-02-08",0.2472,0.2496,0.2472,0.2472,72000.0],["1972-02-09",0.2472,0.2484,0.2472,0.2472,104000.0],["1972-02-10",0.2472,0.2484,0.2436,0.2436,117600.0],["1972-02-11",0.2436,0.246,0.2424,0.2436,87600.0],["1972-02-14",0.2436,0.2448,0.2424,0.2436,103600.0],["1972-02-15",0.2436,0.2448,0.2424,0.2448,87600.0],["1972-02-16",0.2448,0.2448,0.2436,0.2436,60000.0],["1972-02-17",0.2436,0.2472,0.2436,0.2448,69600.0],["1972-02-18",0.2448,0.2472,0.2436,0.2472,63200.0],["1972-02-22",0.2472,0.2484,0.2448,0.2484,106800.0],["1972-02-23",0.2484,0.2484,0.246,0.246,70000.0],["1972-02-24",0.246,0.2484,0.2448,0.2448,66000.0],["1972-02-25",0.2448,0.2484,0.2448,0.2484,62000.0],["1972-02-28",0.2484,0.2484,0.246,0.2484,64000.0],["1972-02-29",0.2484,0.2484,0.246,0.2484,83600.0],["1972-03-01",0.2484,0.2484,0.246,0.2484,93200.0],["1972-03-02",0.2484,0.2484,0.246,0.246,86800.0],["1972-03-03",0.246,0.2472,0.2448,0.246,44800.0],["1972-03-06",0.246,0.2484,0.246,0.2484,97600.0],["1972-03-07",0.2484,0.2496,0.2472,0.2484,74000.0],["1972-03-08",0.2484,0.2484,0.246,0.2472,76400.0],["1972-03-09",0.2472,0.2484,0.2472,0.2472,84000.0],["1972-03-10",0.2472,0.2496,0.246,0.246,76000.0],["1972-03-13",0.246,0.2484,0.246,0.246,59600.0],["1972-03-14",0.246,0.246,0.2448,0.2448,106400.0],["1972-03-15",0.2448,0.246,0.2448,0.246,51600.0],["1972-03-16",0.246,0.2472,0.2448,0.246,73600.0],["1972-03-17",0.246,0.2472,0.2448,0.2472,60400.0],["1972-03-20",0.2472,0.2484,0.2448,0.2472,66800.0],["1972-03-21",0.2472,0.2484,0.246,0.2484,76000.0],["1972-03-22",0.2472,0.2472,0.2448,0.2448,83200.0],["1972-03-23",0.2448,0.2472,0.2448,0.2472,83200.0],["1972-03-24",0.2472,0.2472,0.2424,0.2424,131200.0],["1972-03-27",0.2424,0.2448,0.2424,0.2424,88800.0],["1972-03-28",0.2424,0.2448,0.2424,0.2424,54800.0],["1972-03-29",0.2436,0.2448,0.2436,0.2436,73200.0],["1972-03-30",0.2448,0.2484,0.2448,0.2484,90800.0],["1972-04-03",0.2484,0.2496,0.246,0.2472,81200.0],["1972-04-04",0.2472,0.2472,0.2448,0.246,50000.0],["1972-04-05",0.246,0.2484,0.246,0.2472,56000.0],["1972-04-06",0.2472,0.2472,0.2448,0.2448,60400.0],["1972-04-07",0.2448,0.2484,0.2448,0.2472,80400.0],["1972-04-10",0.2472,0.2484,0.2472,0.2472,115600.0],["1972-04-11",0.2472,0.2472,0.2448,0.2448,65200.0],["1972-04-12",0.2448,0.246,0.2436,0.2436,70800.0],["1972-04-13",0.2436,0.2472,0.2436,0.2448,70000.0],["1972-04-14",0.2448,0.246,0.2436,0.2448,46000.0],["1972-04-17",0.2448,0.246,0.2436,0.2436,71200.0],["1972-04-18",0.2436,0.246,0.2436,0.2448,56000.0],["1972-04-19",0.2448,0.2448,0.2436,0.2436,57600.0],["1972-04-20",0.2436,0.2448,0.2436,0.2436,70000.0],["1972-04-21",0.2436,0.2448,0.2436,0.2436,65200.0],["1972-04-24",0.2436,0.2448,0.2436,0.2436,72000.0],["1972-04-25",0.2436,0.2448,0.2436,0.2436,62400.0],["1972-04-26",0.2436,0.2448,0.2424,0.2436,78800.0],["1972-04-27",0.2436,0.2448,0.2436,0.2448,52800.0],["1972-04-28",0.2448,0.246,0.2448,0.246,92400.0],["1972-05-01",0.2467,0.2467,0.2455,0.2455,90800.0],["1972-05-02",0.2455,0.2455,0.2431,0.2431,74800.0],["1972-05-03",0.2431,0.2443,0.2419,0.2431,70000.0],["1972-05-04",0.2431,0.2455,0.2431,0.2443,52800.0],["1972-05-05",0.2443,0.2443,0.2419,0.2431,186400.0],["1972-05-08",0.2431,0.2443,0.2419,0.2419,53600.0],["1972-05-09",0.2419,0.2431,0.2407,0.2431,97200.0],["1972-05-10",0.2431,0.2431,0.2407,0.2419,42800.0],["1972-05-11",0.2419,0.2431,0.2419,0.2419,48400.0],["1972-05-12",0.2419,0.2443,0.2419,0.2431,48000.0],["1972-05-15",0.2431,0.2443,0.2419,0.2431,55200.0],["1972-05-16",0.2431,0.2443,0.2407,0.2419,64800.0],["1972-05-17",0.2419,0.2431,0.2407,0.2419,37600.0],["1972-05-18",0.2419,0.2419,0.2407,0.2407,49200.0],["1972-05-19",0.2407,0.2419,0.2407,0.2419,58400.0],["1972-05-22",0.2419,0.2431,0.2407,0.2407,70000.0],["1972-05-23",0.2407,0.2419,0.2383,0.2395,99200.0],["1972-05-24",0.2383,0.2383,0.2371,0.2383,126800.0],["1972-05-25",0.2383,0.2383,0.2334,0.2334,73200.0],["1972-05-26",0.2334,0.2358,0.2322,0.2358,97200.0],["1972-05-30",0.2358,0.2371,0.2346,0.2346,75200.0],["1972-05-31",0.2346,0.2371,0.2334,0.2346,78800.0],["1972-06-01",0.2346,0.2371,0.2334,0.2346,72400.0],["1972-06-02",0.2346,0.2383,0.2334,0.2346,52800.0],["1972-06-05",0.2346,0.2358,0.2334,0.2346,44000.0],["1972-06-06",0.2346,0.2346,0.2334,0.2334,72400.0],["1972-06-07",0.2334,0.2358,0.2322,0.2358,42800.0],["1972-06-08",0.2358,0.2371,0.2346,0.2358,63600.0],["1972-06-09",0.2358,0.2358,0.2334,0.2358,49200.0],["1972-06-12",0.2358,0.2371,0.2346,0.2371,48000.0],["1972-06-13",0.2371,0.2383,0.2358,0.2383,68800.0],["1972-06-14",0.2383,0.2395,0.2383,0.2383,268400.0],["1972-06-15",0.2383,0.2395,0.2383,0.2395,174400.0],["1972-06-16",0.2395,0.2407,0.2395,0.2395,118800.0],["1972-06-19",0.2407,0.2431,0.2407,0.2419,700400.0],["1972-06-20",0.2419,0.2431,0.2407,0.2419,156800.0],["1972-06-21",0.2419,0.2431,0.2407,0.2407,194400.0],["1972-06-22",0.2407,0.2419,0.2407,0.2419,112800.0],["1972-06-23",0.2419,0.2431,0.2419,0.2431,76400.0],["1972-06-26",0.2431,0.2431,0.2419,0.2431,100000.0],["1972-06-27",0.2431,0.2431,0.2407,0.2407,90000.0],["1972-06-28",0.2407,0.2419,0.2407,0.2419,95200.0],["1972-06-29",0.2419,0.2419,0.2395,0.2407,88400.0],["1972-06-30",0.2407,0.2419,0.2395,0.2407,70400.0],["1972-07-03",0.2407,0.2419,0.2407,0.2419,53200.0],["1972-07-05",0.2419,0.2419,0.2407,0.2419,82000.0],["1972-07-06",0.2419,0.2431,0.2419,0.2431,108000.0],["1972-07-07",0.2431,0.2443,0.2419,0.2431,77200.0],["1972-07-10",0.2431,0.2431,0.2419,0.2431,57200.0],["1972-07-11",0.2431,0.2443,0.2419,0.2443,58000.0],["1972-07-12",0.2443,0.2455,0.2431,0.2431,66000.0],["1972-07-13",0.2431,0.2443,0.2419,0.2431,40000.0],["1972-07-14",0.2431,0.2443,0.2431,0.2443,49200.0],["1972-07-17",0.2443,0.2443,0.2431,0.2443,78000.0],["1972-07-18",0.2443,0.2443,0.2431,0.2431,90400.0],["1972-07-19",0.2431,0.2443,0.2431,0.2431,55600.0],["1972-07-20",0.2431,0.2443,0.2419,0.2419,71600.0],["1972-07-21",0.2431,0.2443,0.2431,0.2431,47600.0],["1972-07-24",0.2431,0.2455,0.2431,0.2443,255200.0],["1972-07-25",0.2443,0.2455,0.2443,0.2455,75200.0],["1972-07-26",0.2455,0.2455,0.2431,0.2431,96000.0],["1972-07-27",0.2431,0.2455,0.2431,0.2455,76400.0],["1972-07-28",0.2455,0.2467,0.2443,0.2455,62400.0],["1972-07-31",0.2463,0.2463,0.2438,0.2438,130400.0],["1972-08-01",0.2438,0.2463,0.2438,0.2463,56400.0],["1972-08-02",0.2463,0.2475,0.245,0.245,96000.0],["1972-08-03",0.245,0.2475,0.245,0.245,138400.0],["1972-08-04",0.245,0.2463,0.245,0.245,68400.0],["1972-08-07",0.245,0.2463,0.245,0.2463,52400.0],["1972-08-08",0.2463,0.2475,0.245,0.2463,65600.0],["1972-08-09",0.2463,0.2463,0.2438,0.2438,54800.0],["1972-08-10",0.2438,0.2463,0.2438,0.245,40000.0],["1972-08-11",0.245,0.2463,0.2438,0.2438,44800.0],["1972-08-14",0.2438,0.2463,0.2438,0.2438,54000.0],["1972-08-15",0.2438,0.2463,0.2438,0.245,64800.0],["1972-08-16",0.245,0.2463,0.2438,0.2463,61600.0],["1972-08-17",0.2463,0.2463,0.2438,0.2463,62400.0],["1972-08-18",0.2463,0.2463,0.2438,0.2438,55600.0],["1972-08-21",0.2438,0.245,0.2438,0.2438,71600.0],["1972-08-22",0.2438,0.245,0.2438,0.2438,50400.0],["1972-08-23",0.2438,0.2463,0.2438,0.245,57600.0],["1972-08-24",0.245,0.2463,0.2438,0.245,76400.0],["1972-08-25",0.245,0.2463,0.2438,0.2438,54000.0],["1972-08-28",0.2438,0.2463,0.2438,0.245,68400.0],["1972-08-29",0.245,0.245,0.2438,0.2438,37200.0],["1972-08-30",0.2438,0.245,0.2438,0.2438,35200.0],["1972-08-31",0.2438,0.2463,0.2438,0.245,51600.0],["1972-09-01",0.245,0.2463,0.245,0.2463,70800.0],["1972-09-05",0.2463,0.2463,0.2438,0.2438,42800.0],["1972-09-06",0.2438,0.245,0.2438,0.245,60000.0],["1972-09-07",0.245,0.245,0.2438,0.245,40800.0],["1972-09-08",0.245,0.2463,0.2438,0.2438,39600.0],["1972-09-11",0.2438,0.245,0.2438,0.245,49200.0],["1972-09-12",0.245,0.245,0.2438,0.2438,53600.0],["1972-09-13",0.2438,0.245,0.2438,0.2438,46000.0],["1972-09-14",0.2438,0.245,0.2426,0.2438,69200.0],["1972-09-15",0.2438,0.245,0.2438,0.2438,48000.0],["1972-09-18",0.2438,0.245,0.2438,0.2438,35200.0],["1972-09-19",0.2438,0.245,0.2426,0.2426,70400.0],["1972-09-20",0.2426,0.2463,0.2426,0.2438,50800.0],["1972-09-21",0.2438,0.2463,0.2438,0.2438,57200.0],["1972-09-22",0.2438,0.245,0.2438,0.245,45600.0],["1972-09-25",0.245,0.2463,0.2438,0.245,79200.0],["1972-09-26",0.245,0.245,0.2438,0.245,35200.0],["1972-09-27",0.245,0.245,0.2438,0.2438,46800.0],["1972-09-28",0.2438,0.245,0.2438,0.245,72800.0],["1972-09-29",0.245,0.245,0.2438,0.245,38800.0],["1972-10-02",0.245,0.245,0.2438,0.245,58400.0],["1972-10-03",0.245,0.2463,0.2438,0.245,65600.0],["1972-10-04",0.245,0.2463,0.2438,0.2463,41200.0],["1972-10-05",0.245,0.245,0.2438,0.2438,38800.0],["1972-10-06",0.2438,0.245,0.2438,0.2438,62400.0],["1972-10-09",0.2438,0.2463,0.2438,0.2463,50800.0],["1972-10-10",0.2463,0.2463,0.2438,0.2438,47600.0],["1972-10-11",0.2438,0.2463,0.2438,0.245,54000.0],["1972-10-12",0.245,0.2463,0.2438,0.245,51600.0],["1972-10-13",0.245,0.2463,0.245,0.2463,39600.0],["1972-10-16",0.2463,0.2463,0.2438,0.245,57600.0],["1972-10-17",0.245,0.2463,0.245,0.2463,77200.0],["1972-10-18",0.2463,0.2475,0.245,0.245,76000.0],["1972-10-19",0.245,0.2463,0.245,0.2463,38800.0],["1972-10-20",0.2463,0.2475,0.2463,0.2463,33600.0],["1972-10-23",0.2463,0.2487,0.2463,0.2475,37200.0],["1972-10-24",0.2475,0.2499,0.2463,0.2499,77600.0],["1972-10-25",0.2499,0.2499,0.2475,0.2487,59200.0],["1972-10-26",0.2487,0.2499,0.2475,0.2499,64400.0],["1972-10-27",0.2499,0.2524,0.2499,0.2524,89200.0],["1972-10-30",0.2532,0.2532,0.2494,0.2507,65200.0],["1972-10-31",0.2507,0.2507,0.2494,0.2494,60400.0],["1972-11-01",0.2494,0.2507,0.2482,0.2482,93600.0],["1972-11-02",0.2482,0.2494,0.2482,0.2482,80000.0],["1972-11-03",0.2482,0.2507,0.2482,0.2507,88000.0],["1972-11-06",0.2507,0.2507,0.2494,0.2494,86800.0],["1972-11-08",0.2494,0.2519,0.2494,0.2494,110800.0],["1972-11-09",0.2494,0.2507,0.2494,0.2494,88400.0],["1972-11-10",0.2494,0.2507,0.2494,0.2507,126800.0],["1972-11-13",0.2507,0.2507,0.2494,0.2494,108800.0],["1972-11-14",0.2494,0.2507,0.2482,0.2494,113600.0],["1972-11-15",0.2494,0.2494,0.2482,0.2494,91600.0],["1972-11-16",0.2494,0.2507,0.2494,0.2507,96400.0],["1972-11-17",0.2507,0.2507,0.2494,0.2507,90400.0],["1972-11-20",0.2507,0.2507,0.2494,0.2494,99200.0],["1972-11-21",0.2494,0.2532,0.2494,0.2532,138000.0],["1972-11-22",0.2532,0.2544,0.2519,0.2532,205200.0],["1972-11-24",0.2532,0.2582,0.2494,0.2569,613200.0],["1972-11-27",0.2569,0.2582,0.2569,0.2582,188400.0],["1972-11-28",0.2582,0.2582,0.2569,0.2569,138400.0],["1972-11-29",0.2569,0.2582,0.2557,0.2557,75600.0],["1972-11-30",0.2557,0.2582,0.2557,0.2557,88400.0],["1972-12-01",0.2557,0.2582,0.2557,0.2582,476400.0],["1972-12-04",0.2582,0.2594,0.2557,0.2582,103600.0],["1972-12-05",0.2582,0.2582,0.2557,0.2569,94400.0],["1972-12-06",0.2569,0.2569,0.2544,0.2544,82000.0],["1972-12-07",0.2544,0.2557,0.2532,0.2544,70400.0],["1972-12-08",0.2544,0.2557,0.2519,0.2544,90000.0],["1972-12-11",0.2544,0.2544,0.2519,0.2532,78800.0],["1972-12-12",0.2532,0.2532,0.2507,0.2519,91200.0],["1972-12-13",0.2519,0.2532,0.2507,0.2507,83200.0],["1972-12-14",0.2507,0.2532,0.2507,0.2507,84800.0],["1972-12-15",0.2507,0.2532,0.2507,0.2507,70800.0],["1972-12-18",0.2507,0.2532,0.2507,0.2519,90400.0],["1972-12-19",0.2519,0.2519,0.2507,0.2507,97200.0],["1972-12-20",0.2507,0.2519,0.2507,0.2507,82800.0],["1972-12-21",0.2507,0.2519,0.2507,0.2507,98000.0],["1972-12-22",0.2507,0.2519,0.2494,0.2519,107600.0],["1972-12-26",0.2519,0.2519,0.2494,0.2519,76000.0],["1972-12-27",0.2519,0.2519,0.2494,0.2507,93600.0],["1972-12-29",0.2507,0.2519,0.2494,0.2507,161200.0],["1973-01-02",0.2557,0.2594,0.2557,0.2594,164400.0],["1973-01-03",0.2594,0.2607,0.2569,0.2594,134000.0],["1973-01-04",0.2594,0.2607,0.2594,0.2594,76800.0],["1973-01-05",0.2594,0.2607,0.2582,0.2607,114400.0],["1973-01-08",0.2607,0.2607,0.2582,0.2594,92000.0],["1973-01-09",0.2594,0.2594,0.2557,0.2557,115600.0],["1973-01-10",0.2557,0.2569,0.2532,0.2532,114400.0],["1973-01-11",0.2532,0.2569,0.2532,0.2569,98400.0],["1973-01-12",0.2569,0.2582,0.2544,0.2544,78800.0],["1973-01-15",0.2544,0.2582,0.2532,0.2544,94000.0],["1973-01-16",0.2544,0.2569,0.2532,0.2532,96400.0],["1973-01-17",0.2532,0.2557,0.2532,0.2557,77600.0],["1973-01-18",0.2557,0.2569,0.2544,0.2544,84400.0],["1973-01-19",0.2544,0.2557,0.2532,0.2532,79600.0],["1973-01-22",0.2544,0.2569,0.2544,0.2569,80400.0],["1973-01-23",0.2569,0.2569,0.2519,0.2544,178000.0],["1973-01-24",0.2544,0.2544,0.2532,0.2532,112800.0],["1973-01-26",0.2532,0.2557,0.2532,0.2532,76400.0],["1973-01-29",0.2532,0.2557,0.2532,0.2544,84800.0],["1973-01-30",0.2544,0.2557,0.2532,0.2557,96800.0],["1973-01-31",0.2557,0.2569,0.2544,0.2557,128400.0],["1973-02-01",0.2552,0.2552,0.2513,0.2539,314400.0],["1973-02-02",0.2539,0.2539,0.2526,0.2526,120400.0],["1973-02-05",0.2526,0.2539,0.2526,0.2526,87200.0],["1973-02-06",0.2526,0.2539,0.2526,0.2526,57600.0],["1973-02-07",0.2526,0.2539,0.2513,0.2513,113200.0],["1973-02-08",0.2513,0.2539,0.2513,0.2513,68800.0],["1973-02-09",0.2513,0.2539,0.2513,0.2526,70400.0],["1973-02-12",0.2526,0.2539,0.2513,0.2526,77200.0],["1973-02-13",0.2526,0.2539,0.2526,0.2539,54400.0],["1973-02-14",0.2526,0.2526,0.2513,0.2513,72000.0],["1973-02-15",0.2513,0.2526,0.2513,0.2526,70000.0],["1973-02-16",0.2526,0.2526,0.2513,0.2526,42400.0],["1973-02-20",0.2526,0.2539,0.2513,0.2513,73600.0],["1973-02-21",0.2513,0.2526,0.2513,0.2513,53200.0],["1973-02-22",0.2513,0.2513,0.2513,0.2513,46400.0],["1973-02-23",0.2513,0.2526,0.2501,0.2501,68000.0],["1973-02-26",0.2501,0.2513,0.2501,0.2501,76400.0],["1973-02-27",0.2501,0.2513,0.2501,0.2501,74800.0],["1973-02-28",0.2501,0.2513,0.2501,0.2513,88800.0],["1973-03-01",0.2513,0.2513,0.2488,0.2488,75200.0],["1973-03-02",0.2488,0.2513,0.2488,0.2501,57200.0],["1973-03-05",0.2501,0.2526,0.2488,0.2501,84000.0],["1973-03-06",0.2501,0.2501,0.2488,0.2488,53600.0],["1973-03-07",0.2488,0.2501,0.2488,0.2501,62400.0],["1973-03-08",0.2501,0.2501,0.2475,0.2488,62400.0],["1973-03-09",0.2488,0.2501,0.2475,0.2501,75600.0],["1973-03-12",0.2501,0.2501,0.2475,0.2501,48800.0],["1973-03-13",0.2488,0.2488,0.2475,0.2475,60800.0],["1973-03-14",0.2475,0.2488,0.2475,0.2488,69200.0],["1973-03-15",0.2488,0.2501,0.2475,0.2501,57600.0],["1973-03-16",0.2501,0.2501,0.2488,0.2488,60000.0],["1973-03-19",0.2488,0.2501,0.2475,0.2475,74800.0],["1973-03-20",0.2475,0.2488,0.2475,0.2475,60800.0],["1973-03-21",0.2475,0.2488,0.2475,0.2488,63600.0],["1973-03-22",0.2488,0.2488,0.2462,0.2475,86000.0],["1973-03-23",0.2475,0.2488,0.245,0.245,89200.0],["1973-03-26",0.245,0.2475,0.245,0.2462,90000.0],["1973-03-27",0.2462,0.2488,0.2462,0.2462,81200.0],["1973-03-28",0.2462,0.2475,0.245,0.245,72400.0],["1973-03-29",0.245,0.2475,0.245,0.245,82800.0],["1973-03-30",0.245,0.2475,0.245,0.245,62000.0],["1973-04-02",0.245,0.2488,0.245,0.2475,73200.0],["1973-04-03",0.2475,0.2475,0.2462,0.2475,64400.0],["1973-04-04",0.2475,0.2501,0.2462,0.2475,63600.0],["1973-04-05",0.2475,0.2488,0.2475,0.2488,52000.0],["1973-04-06",0.2488,0.2501,0.2475,0.2475,50800.0],["1973-04-09",0.2475,0.2501,0.2475,0.2501,46800.0],["1973-04-10",0.2501,0.2526,0.2488,0.2526,78800.0],["1973-04-11",0.2526,0.2526,0.2488,0.2513,71600.0],["1973-04-12",0.2501,0.2501,0.2475,0.2501,69200.0],["1973-04-13",0.2501,0.2501,0.2488,0.2501,44000.0],["1973-04-16",0.2501,0.2513,0.2488,0.2501,60800.0],["1973-04-17",0.2501,0.2513,0.2488,0.2501,61600.0],["1973-04-18",0.2501,0.2501,0.2475,0.2501,55600.0],["1973-04-19",0.2501,0.2513,0.2475,0.2501,55600.0],["1973-04-23",0.2501,0.2501,0.2475,0.2475,55200.0],["1973-04-24",0.2475,0.2501,0.2475,0.2488,40400.0],["1973-04-25",0.2488,0.2501,0.2475,0.2501,49600.0],["1973-04-26",0.2501,0.2513,0.2488,0.2501,64000.0],["1973-04-27",0.2501,0.2526,0.2501,0.2501,68000.0],["1973-04-30",0.2501,0.2526,0.2501,0.2526,60000.0],["1973-05-01",0.2526,0.2539,0.2513,0.2526,46400.0],["1973-05-02",0.2526,0.2526,0.2513,0.2513,106400.0],["1973-05-03",0.2534,0.2534,0.2508,0.2508,94800.0],["1973-05-04",0.2508,0.2521,0.2495,0.2495,76400.0],["1973-05-07",0.2495,0.2521,0.2495,0.2521,81200.0],["1973-05-08",0.2508,0.2508,0.2469,0.2495,114400.0],["1973-05-09",0.2495,0.2508,0.2469,0.2469,74000.0],["1973-05-10",0.2469,0.2482,0.2469,0.2469,59200.0],["1973-05-11",0.2469,0.2482,0.2469,0.2482,62400.0],["1973-05-14",0.2482,0.2495,0.2469,0.2482,54400.0],["1973-05-15",0.2482,0.2482,0.2443,0.2482,101200.0],["1973-05-16",0.2482,0.2482,0.2456,0.2482,69600.0],["1973-05-17",0.2482,0.2482,0.2456,0.2456,47600.0],["1973-05-18",0.2456,0.2469,0.2443,0.2443,53200.0],["1973-05-21",0.2443,0.2456,0.243,0.2443,94400.0],["1973-05-22",0.243,0.243,0.2404,0.243,118000.0],["1973-05-23",0.243,0.2456,0.243,0.2456,178000.0],["1973-05-24",0.2456,0.2456,0.243,0.2456,155600.0],["1973-05-25",0.2456,0.2469,0.2443,0.2456,118400.0],["1973-05-29",0.2456,0.2469,0.2443,0.2456,80800.0],["1973-05-30",0.2456,0.2456,0.2443,0.2443,64400.0],["1973-05-31",0.2443,0.2443,0.2404,0.2443,122000.0],["1973-06-01",0.2443,0.2443,0.2417,0.243,92800.0],["1973-06-04",0.243,0.2443,0.2417,0.243,66400.0],["1973-06-05",0.243,0.243,0.2404,0.2417,74800.0],["1973-06-06",0.2417,0.2443,0.2417,0.243,78800.0],["1973-06-07",0.243,0.2443,0.2417,0.2443,44800.0],["1973-06-08",0.2443,0.2443,0.2417,0.243,81600.0],["1973-06-11",0.243,0.243,0.2417,0.2417,74000.0],["1973-06-12",0.2417,0.243,0.2417,0.2417,58400.0],["1973-06-13",0.2417,0.243,0.2417,0.2417,58400.0],["1973-06-14",0.2417,0.243,0.2404,0.243,65200.0],["1973-06-15",0.243,0.243,0.2404,0.2417,80400.0],["1973-06-18",0.2417,0.243,0.2404,0.2404,85200.0],["1973-06-19",0.2404,0.2404,0.2391,0.2404,70000.0],["1973-06-20",0.2404,0.2417,0.2391,0.2391,58000.0],["1973-06-21",0.2391,0.2404,0.2391,0.2404,75600.0],["1973-06-22",0.2404,0.2404,0.2365,0.2391,105600.0],["1973-06-25",0.2391,0.2391,0.2352,0.2365,88800.0],["1973-06-26",0.2365,0.2391,0.2365,0.2378,54000.0],["1973-06-27",0.2378,0.2391,0.2365,0.2378,71600.0],["1973-06-28",0.2378,0.2404,0.2378,0.2378,62400.0],["1973-06-29",0.2378,0.2404,0.2378,0.2404,53200.0],["1973-07-02",0.2404,0.2404,0.2378,0.2391,66000.0],["1973-07-03",0.2391,0.2404,0.2391,0.2391,64400.0],["1973-07-05",0.2391,0.2404,0.2378,0.2378,62000.0],["1973-07-06",0.2378,0.2391,0.2378,0.2378,87600.0],["1973-07-09",0.2378,0.2404,0.2378,0.2404,49200.0],["1973-07-10",0.2404,0.2417,0.2378,0.2391,70000.0],["1973-07-11",0.2391,0.2404,0.2378,0.2378,57200.0],["1973-07-12",0.2378,0.2391,0.2378,0.2378,56800.0],["1973-07-13",0.2378,0.2391,0.2378,0.2378,42800.0],["1973-07-16",0.2378,0.2404,0.2378,0.2378,35200.0],["1973-07-17",0.2378,0.2391,0.2378,0.2378,66400.0],["1973-07-18",0.2378,0.2391,0.2378,0.2391,56800.0],["1973-07-19",0.2391,0.2391,0.2378,0.2378,71200.0],["1973-07-20",0.2378,0.2404,0.2378,0.2404,63600.0],["1973-07-23",0.2391,0.2391,0.2365,0.2365,51200.0],["1973-07-24",0.2365,0.2378,0.2365,0.2365,41600.0],["1973-07-25",0.2378,0.2391,0.2378,0.2378,44000.0],["1973-07-26",0.2378,0.2391,0.2365,0.2378,70800.0],["1973-07-27",0.2378,0.2391,0.2378,0.2391,48000.0],["1973-07-30",0.2391,0.2391,0.2365,0.2365,49600.0],["1973-07-31",0.2365,0.2378,0.2365,0.2365,61200.0],["1973-08-01",0.2365,0.2391,0.2365,0.2365,70400.0],["1973-08-02",0.2373,0.2373,0.2347,0.2347,82800.0],["1973-08-03",0.2347,0.236,0.2333,0.2347,84400.0],["1973-08-06",0.2347,0.236,0.228,0.228,159600.0],["1973-08-07",0.228,0.232,0.228,0.228,90800.0],["1973-08-08",0.228,0.2307,0.228,0.2294,136000.0],["1973-08-09",0.2294,0.2307,0.228,0.228,110000.0],["1973-08-10",0.228,0.2294,0.2254,0.2254,91600.0],["1973-08-13",0.2254,0.2267,0.2241,0.2267,109200.0],["1973-08-14",0.2267,0.2267,0.2241,0.2241,93600.0],["1973-08-15",0.2241,0.228,0.2241,0.228,80000.0],["1973-08-16",0.228,0.2307,0.2267,0.228,81600.0],["1973-08-17",0.228,0.2294,0.2267,0.228,61600.0],["1973-08-20",0.228,0.2307,0.228,0.228,50000.0],["1973-08-21",0.228,0.2307,0.228,0.2307,54800.0],["1973-08-22",0.2294,0.2294,0.228,0.228,57200.0],["1973-08-23",0.228,0.2307,0.228,0.228,68800.0],["1973-08-24",0.228,0.2294,0.228,0.2294,64000.0],["1973-08-27",0.2294,0.2294,0.2267,0.2267,102000.0],["1973-08-28",0.2267,0.2294,0.2267,0.2294,57200.0],["1973-08-29",0.2294,0.2294,0.2267,0.2294,74000.0],["1973-08-30",0.2294,0.2307,0.228,0.2307,81200.0],["1973-08-31",0.2307,0.2307,0.228,0.2307,50000.0],["1973-09-04",0.2307,0.232,0.2294,0.2307,58000.0],["1973-09-05",0.2307,0.2333,0.2307,0.232,51600.0],["1973-09-06",0.232,0.2426,0.2307,0.2413,128400.0],["1973-09-07",0.2413,0.2426,0.232,0.2413,71600.0],["1973-09-10",0.2413,0.2413,0.236,0.2373,77600.0],["1973-09-11",0.2373,0.2386,0.2347,0.2347,33200.0],["1973-09-12",0.2347,0.236,0.2347,0.236,46400.0],["1973-09-13",0.236,0.236,0.2333,0.2333,65200.0],["1973-09-14",0.232,0.232,0.2307,0.232,70000.0],["1973-09-17",0.232,0.2333,0.2307,0.2307,73200.0],["1973-09-18",0.2307,0.2333,0.2307,0.232,97600.0],["1973-09-19",0.232,0.236,0.2307,0.2333,57600.0],["1973-09-20",0.2333,0.236,0.232,0.236,72400.0],["1973-09-21",0.236,0.2373,0.2333,0.2347,92800.0],["1973-09-24",0.2347,0.236,0.2333,0.236,78000.0],["1973-09-25",0.2373,0.24,0.2373,0.24,95600.0],["1973-09-26",0.24,0.2426,0.2386,0.2426,79200.0],["1973-09-27",0.2413,0.2413,0.2386,0.2413,69200.0],["1973-09-28",0.2413,0.2413,0.2386,0.2386,63200.0],["1973-10-01",0.2386,0.2426,0.2386,0.2426,98800.0],["1973-10-02",0.2426,0.2439,0.2413,0.2439,63600.0],["1973-10-03",0.2439,0.2439,0.2413,0.2413,93200.0],["1973-10-04",0.2413,0.2426,0.24,0.2413,63200.0],["1973-10-05",0.2426,0.2439,0.2426,0.2426,65600.0],["1973-10-08",0.2426,0.2439,0.2413,0.2413,40400.0],["1973-10-09",0.2413,0.2439,0.2413,0.2426,56800.0],["1973-10-10",0.2426,0.2439,0.2413,0.2426,54000.0],["1973-10-11",0.2426,0.2426,0.2413,0.2413,118400.0],["1973-10-12",0.2413,0.2426,0.2413,0.2426,70800.0],["1973-10-15",0.2426,0.2426,0.2386,0.24,53200.0],["1973-10-16",0.24,0.2426,0.24,0.2426,56400.0],["1973-10-17",0.2426,0.2426,0.24,0.2413,70000.0],["1973-10-18",0.2413,0.2413,0.24,0.24,43600.0],["1973-10-19",0.24,0.2413,0.2386,0.2386,94800.0],["1973-10-22",0.2386,0.24,0.2386,0.24,34800.0],["1973-10-23",0.24,0.2413,0.2386,0.2413,59200.0],["1973-10-24",0.2413,0.2413,0.24,0.24,63200.0],["1973-10-25",0.24,0.2413,0.2386,0.2413,67600.0],["1973-10-26",0.2413,0.2426,0.2413,0.2426,62000.0],["1973-10-29",0.2426,0.2426,0.24,0.2413,77600.0],["1973-10-30",0.2413,0.2439,0.2413,0.2426,68000.0],["1973-10-31",0.2461,0.2461,0.2407,0.2407,66400.0],["1973-11-01",0.2407,0.2421,0.238,0.2394,77200.0],["1973-11-02",0.238,0.238,0.2353,0.2367,87600.0],["1973-11-05",0.2367,0.2367,0.2326,0.234,102000.0],["1973-11-06",0.234,0.2353,0.2326,0.2326,62800.0],["1973-11-07",0.2326,0.234,0.2326,0.2326,70800.0],["1973-11-08",0.2326,0.234,0.2299,0.2326,122800.0],["1973-11-09",0.2326,0.2326,0.2299,0.2313,74000.0],["1973-11-12",0.2313,0.2313,0.2286,0.2286,88800.0],["1973-11-13",0.2286,0.2299,0.2272,0.2272,110800.0],["1973-11-14",0.2272,0.2286,0.2272,0.2272,121600.0],["1973-11-15",0.2272,0.2286,0.2231,0.2258,144000.0],["1973-11-16",0.2258,0.2286,0.2245,0.2245,157200.0],["1973-11-19",0.2245,0.2258,0.2218,0.2231,100800.0],["1973-11-20",0.2231,0.2245,0.2177,0.2177,169600.0],["1973-11-21",0.2177,0.2204,0.2177,0.2191,196000.0],["1973-11-23",0.2191,0.2231,0.2191,0.2191,81600.0],["1973-11-26",0.2191,0.2191,0.2164,0.2164,187600.0],["1973-11-27",0.2164,0.2191,0.2164,0.2177,148800.0],["1973-11-28",0.2177,0.2191,0.2164,0.2164,137600.0],["1973-11-29",0.2164,0.2191,0.2164,0.2191,169600.0],["1973-11-30",0.2191,0.2191,0.2164,0.2164,110400.0],["1973-12-03",0.2164,0.2191,0.2137,0.2137,168400.0],["1973-12-04",0.2137,0.2137,0.2083,0.2096,175200.0],["1973-12-05",0.2096,0.2096,0.2002,0.2002,174000.0],["1973-12-06",0.2002,0.2056,0.2002,0.2056,226400.0],["1973-12-07",0.2083,0.211,0.2083,0.211,179600.0],["1973-12-10",0.211,0.2137,0.2069,0.2137,140000.0],["1973-12-11",0.2137,0.215,0.2069,0.2083,118000.0],["1973-12-12",0.2083,0.2083,0.2056,0.2056,122400.0],["1973-12-13",0.2056,0.2083,0.2029,0.2042,161200.0],["1973-12-14",0.2042,0.2056,0.2029,0.2056,150000.0],["1973-12-17",0.2056,0.2069,0.2029,0.2042,118800.0],["1973-12-18",0.2042,0.2042,0.1988,0.2029,613600.0],["1973-12-19",0.2029,0.2029,0.1988,0.2002,218400.0],["1973-12-20",0.2002,0.2015,0.2002,0.2002,222000.0],["1973-12-21",0.2002,0.2029,0.2002,0.2029,204800.0],["1973-12-24",0.2029,0.2029,0.2002,0.2029,151600.0],["1973-12-26",0.2029,0.2042,0.2015,0.2042,188800.0],["1973-12-27",0.2042,0.2056,0.2029,0.2056,234400.0],["1973-12-28",0.2056,0.2056,0.2029,0.2029,198000.0],["1973-12-31",0.2029,0.2042,0.2002,0.2029,371200.0],["1974-01-02",0.2042,0.215,0.2042,0.2137,90800.0],["1974-01-03",0.2191,0.2272,0.2191,0.2272,124400.0],["1974-01-04",0.2272,0.2326,0.2272,0.2313,99200.0],["1974-01-07",0.2313,0.2326,0.2258,0.2258,117200.0],["1974-01-08",0.2164,0.2164,0.2042,0.2123,285200.0],["1974-01-09",0.2123,0.2123,0.2056,0.2123,174800.0],["1974-01-10",0.2123,0.2123,0.2096,0.211,82400.0],["1974-01-11",0.211,0.215,0.211,0.215,68800.0],["1974-01-14",0.215,0.2191,0.215,0.2164,77600.0],["1974-01-15",0.2164,0.2177,0.215,0.2164,64800.0],["1974-01-16",0.2164,0.2204,0.2164,0.2191,57600.0],["1974-01-17",0.2191,0.2204,0.2177,0.2191,76400.0],["1974-01-18",0.2191,0.2204,0.2177,0.2191,68400.0],["1974-01-21",0.2191,0.2191,0.215,0.2164,142400.0],["1974-01-22",0.2164,0.2191,0.2164,0.2164,141600.0],["1974-01-23",0.2164,0.2191,0.2164,0.2177,110400.0],["1974-01-24",0.2177,0.2177,0.215,0.215,191600.0],["1974-01-25",0.215,0.2177,0.215,0.2164,70400.0],["1974-01-28",0.2164,0.2191,0.2164,0.2164,68000.0],["1974-01-29",0.2164,0.2204,0.2164,0.2204,73200.0],["1974-01-30",0.2204,0.2272,0.2204,0.2245,91600.0],["1974-01-31",0.2253,0.2253,0.2226,0.2239,85600.0],["1974-02-01",0.2239,0.2253,0.2226,0.2226,66800.0],["1974-02-04",0.2226,0.2239,0.2212,0.2239,78400.0],["1974-02-05",0.2239,0.2239,0.2226,0.2239,90800.0],["1974-02-06",0.2239,0.2239,0.2212,0.2226,74800.0],["1974-02-07",0.2226,0.2239,0.2226,0.2239,97600.0],["1974-02-08",0.2239,0.2253,0.2226,0.2226,64400.0],["1974-02-11",0.2226,0.2253,0.2226,0.2239,80400.0],["1974-02-12",0.2239,0.2295,0.2239,0.2295,46800.0],["1974-02-13",0.2295,0.2309,0.2267,0.2295,77200.0],["1974-02-14",0.2295,0.2322,0.2295,0.2322,39200.0],["1974-02-15",0.2322,0.2336,0.2309,0.2336,82000.0],["1974-02-19",0.2336,0.2364,0.2322,0.2322,88400.0],["1974-02-20",0.2322,0.2364,0.2322,0.235,40000.0],["1974-02-21",0.235,0.235,0.2336,0.2336,74000.0],["1974-02-22",0.2336,0.2378,0.2336,0.2364,167200.0],["1974-02-25",0.2364,0.2364,0.2336,0.235,66800.0],["1974-02-26",0.235,0.2364,0.2336,0.2364,96000.0],["1974-02-27",0.2364,0.2364,0.2336,0.2364,67600.0],["1974-02-28",0.2364,0.2364,0.2322,0.235,66800.0],["1974-03-01",0.235,0.235,0.2322,0.2336,53200.0],["1974-03-04",0.2336,0.2336,0.2322,0.2336,59200.0],["1974-03-05",0.2336,0.2336,0.2309,0.2336,93600.0],["1974-03-06",0.2336,0.235,0.2309,0.2336,74000.0],["1974-03-07",0.2336,0.2336,0.2322,0.2322,52400.0],["1974-03-08",0.2322,0.2336,0.2295,0.2309,83600.0],["1974-03-11",0.2309,0.2322,0.2295,0.2322,90800.0],["1974-03-12",0.2322,0.2322,0.2295,0.2295,67600.0],["1974-03-13",0.2295,0.2295,0.2239,0.2253,92000.0],["1974-03-14",0.2253,0.2281,0.2239,0.2253,138000.0],["1974-03-15",0.2253,0.2267,0.2239,0.2253,90000.0],["1974-03-18",0.2253,0.2267,0.2226,0.2226,100800.0],["1974-03-19",0.2226,0.2239,0.2226,0.2226,83600.0],["1974-03-20",0.2226,0.2239,0.2212,0.2226,124000.0],["1974-03-21",0.2226,0.2239,0.2212,0.2226,72800.0],["1974-03-22",0.2226,0.2239,0.2212,0.2226,110400.0],["1974-03-25",0.2226,0.2253,0.2226,0.2226,68400.0],["1974-03-26",0.2226,0.2253,0.2226,0.2239,98400.0],["1974-03-27",0.2239,0.2239,0.2212,0.2212,106800.0],["1974-03-28",0.2212,0.2226,0.2212,0.2226,93600.0],["1974-03-29",0.2226,0.2226,0.2212,0.2212,102400.0],["1974-04-01",0.217,0.217,0.2101,0.2101,498400.0],["1974-04-02",0.2101,0.2129,0.2101,0.2101,271200.0],["1974-04-03",0.2101,0.2129,0.2101,0.2115,138000.0],["1974-04-04",0.2115,0.2129,0.2101,0.2115,150800.0],["1974-04-05",0.2115,0.2129,0.2101,0.2101,148400.0],["1974-04-08",0.2087,0.2087,0.1991,0.1991,710000.0],["1974-04-09",0.1991,0.2018,0.1991,0.2004,455200.0],["1974-04-10",0.2004,0.2032,0.1991,0.2018,305200.0],["1974-04-11",0.2018,0.2032,0.2004,0.2018,223200.0],["1974-04-15",0.2018,0.2032,0.2004,0.2004,195600.0],["1974-04-16",0.2004,0.2018,0.1991,0.1991,275200.0],["1974-04-17",0.1991,0.2018,0.1991,0.1991,264400.0],["1974-04-18",0.1991,0.2018,0.1991,0.2018,159600.0],["1974-04-19",0.2004,0.2004,0.1991,0.2004,191600.0],["1974-04-22",0.2004,0.2004,0.1991,0.1991,333600.0],["1974-04-23",0.141,0.141,0.1327,0.1355,1544000.0],["1974-04-24",0.1355,0.1382,0.1355,0.1382,1682400.0],["1974-04-25",0.1382,0.1479,0.1382,0.1438,1082000.0],["1974-04-26",0.1438,0.1438,0.1355,0.1369,618000.0],["1974-04-29",0.1355,0.1355,0.1161,0.1161,1163600.0],["1974-04-30",0.1161,0.1161,0.1051,0.1051,1162400.0],["1974-05-01",0.1051,0.112,0.1051,0.1092,847200.0],["1974-05-02",0.1092,0.1106,0.1092,0.1092,401600.0],["1974-05-03",0.1092,0.1092,0.1051,0.1064,335200.0],["1974-05-06",0.1064,0.1092,0.1064,0.1078,292400.0],["1974-05-07",0.1092,0.112,0.1092,0.112,491200.0],["1974-05-08",0.1106,0.1106,0.1078,0.1078,346000.0],["1974-05-09",0.1078,0.1078,0.1051,0.1051,321600.0],["1974-05-10",0.1009,0.1009,0.0843,0.0843,1390800.0],["1974-05-13",0.0857,0.0885,0.0857,0.0857,669600.0],["1974-05-14",0.0857,0.0871,0.0829,0.0843,422000.0],["1974-05-15",0.0843,0.0857,0.0774,0.0774,506000.0],["1974-05-16",0.0871,0.0926,0.0871,0.0885,791200.0],["1974-05-17",0.0885,0.094,0.0885,0.094,409600.0],["1974-05-20",0.0954,0.1009,0.0954,0.0968,361200.0],["1974-05-21",0.0968,0.0968,0.0899,0.0912,305200.0],["1974-05-22",0.0912,0.0926,0.0843,0.0843,260000.0],["1974-05-23",0.0843,0.0885,0.0843,0.0885,177200.0],["1974-05-24",0.0885,0.0926,0.0885,0.0899,151200.0],["1974-05-28",0.0899,0.0926,0.0843,0.0857,178800.0],["1974-05-29",0.0857,0.0885,0.0829,0.0829,218400.0],["1974-05-30",0.0829,0.0857,0.0829,0.0857,121600.0],["1974-05-31",0.0857,0.0871,0.0829,0.0829,175600.0],["1974-06-03",0.0843,0.0871,0.0843,0.0871,164400.0],["1974-06-04",0.0871,0.0871,0.0829,0.0829,114400.0],["1974-06-05",0.0829,0.0857,0.0829,0.0843,201200.0],["1974-06-06",0.0843,0.0843,0.0816,0.0829,176400.0],["1974-06-07",0.0829,0.0843,0.0802,0.0802,199200.0],["1974-06-10",0.0802,0.0829,0.0802,0.0816,145600.0],["1974-06-11",0.0816,0.0816,0.0774,0.0788,260400.0],["1974-06-12",0.0788,0.0788,0.0774,0.0774,224400.0],["1974-06-13",0.0774,0.0802,0.0774,0.0774,194000.0],["1974-06-14",0.0774,0.0788,0.0774,0.0774,176000.0],["1974-06-17",0.0774,0.0788,0.0733,0.076,208800.0],["1974-06-18",0.0746,0.0746,0.0719,0.0719,163600.0],["1974-06-19",0.0719,0.0733,0.0719,0.0733,238800.0],["1974-06-20",0.0733,0.0733,0.0691,0.0705,198000.0],["1974-06-21",0.0705,0.0705,0.0664,0.0677,246400.0],["1974-06-24",0.0677,0.0705,0.0677,0.0705,174000.0],["1974-06-25",0.0705,0.0746,0.0677,0.0733,145200.0],["1974-06-26",0.0733,0.0746,0.0691,0.0691,134000.0],["1974-06-27",0.0691,0.0705,0.0677,0.0691,108800.0],["1974-06-28",0.0691,0.0719,0.0691,0.0691,116800.0],["1974-07-01",0.0691,0.0719,0.0691,0.0719,131600.0],["1974-07-02",0.0719,0.0719,0.0691,0.0691,119600.0],["1974-07-03",0.0691,0.0705,0.0677,0.0705,132800.0],["1974-07-05",0.0705,0.0733,0.0705,0.0733,71600.0],["1974-07-08",0.0733,0.0746,0.0705,0.0719,138000.0],["1974-07-09",0.0719,0.0746,0.0705,0.0705,133200.0],["1974-07-10",0.0705,0.0719,0.0691,0.0691,101600.0],["1974-07-11",0.0691,0.0705,0.0677,0.0677,118400.0],["1974-07-12",0.0691,0.0719,0.0691,0.0705,126800.0],["1974-07-15",0.0705,0.0733,0.0705,0.0733,156000.0],["1974-07-16",0.0733,0.0733,0.0691,0.0719,133600.0],["1974-07-17",0.0719,0.0746,0.0705,0.0719,130800.0],["1974-07-18",0.0746,0.0802,0.0746,0.0774,159200.0],["1974-07-19",0.0774,0.0802,0.0774,0.0802,162000.0],["1974-07-22",0.0802,0.0843,0.0802,0.0829,194000.0],["1974-07-23",0.0899,0.0981,0.0899,0.094,729600.0],["1974-07-24",0.0954,0.0995,0.0954,0.0995,515200.0],["1974-07-25",0.0995,0.0995,0.0968,0.0968,274800.0],["1974-07-26",0.0968,0.0995,0.0954,0.0968,155200.0],["1974-07-29",0.0968,0.0981,0.0954,0.0954,132800.0],["1974-07-30",0.0954,0.0954,0.0926,0.0926,122000.0],["1974-07-31",0.0926,0.094,0.0912,0.0926,157600.0],["1974-08-01",0.0935,0.0935,0.0878,0.0892,106400.0],["1974-08-02",0.0892,0.0906,0.0878,0.0892,90400.0],["1974-08-05",0.0892,0.0921,0.0892,0.0892,95600.0],["1974-08-06",0.0892,0.0935,0.0892,0.0906,93200.0],["1974-08-07",0.0906,0.0935,0.0906,0.0921,90000.0],["1974-08-08",0.0921,0.0949,0.0906,0.0906,128400.0],["1974-08-09",0.0906,0.0935,0.0906,0.0935,72800.0],["1974-08-12",0.0935,0.0935,0.0921,0.0921,111600.0],["1974-08-13",0.0921,0.0935,0.0906,0.0906,89600.0],["1974-08-14",0.0906,0.0906,0.0892,0.0906,107200.0],["1974-08-15",0.0906,0.0921,0.0892,0.0892,68400.0],["1974-08-16",0.0892,0.0906,0.0878,0.0878,75200.0],["1974-08-19",0.0878,0.0892,0.085,0.085,96400.0],["1974-08-20",0.085,0.0878,0.085,0.0864,74400.0],["1974-08-21",0.0864,0.0864,0.0821,0.0821,80400.0],["1974-08-22",0.0821,0.0836,0.0821,0.0836,94400.0],["1974-08-23",0.0836,0.0836,0.0807,0.0821,78000.0],["1974-08-26",0.0821,0.0836,0.0807,0.0821,133200.0],["1974-08-27",0.0821,0.0821,0.0807,0.0807,102400.0],["1974-08-28",0.0807,0.0821,0.0793,0.0793,78800.0],["1974-08-29",0.0793,0.0807,0.0793,0.0807,87200.0],["1974-08-30",0.0807,0.0807,0.0793,0.0807,136000.0],["1974-09-03",0.0807,0.0821,0.0793,0.0793,134800.0],["1974-09-04",0.0793,0.0807,0.0779,0.0779,120400.0],["1974-09-05",0.0779,0.0793,0.0736,0.0736,188000.0],["1974-09-06",0.0751,0.0779,0.0751,0.0765,131200.0],["1974-09-09",0.0765,0.0793,0.0751,0.0751,97200.0],["1974-09-10",0.0751,0.0765,0.0736,0.0736,78000.0],["1974-09-11",0.0736,0.0765,0.0736,0.0751,200800.0],["1974-09-12",0.0751,0.0751,0.0708,0.0708,161200.0],["1974-09-13",0.0694,0.0694,0.068,0.0694,243600.0],["1974-09-16",0.0694,0.0765,0.0694,0.0751,239200.0],["1974-09-17",0.0751,0.0779,0.0751,0.0751,151600.0],["1974-09-18",0.0751,0.0779,0.0736,0.0751,106000.0],["1974-09-19",0.0751,0.0779,0.0736,0.0779,133200.0],["1974-09-20",0.0779,0.0807,0.0751,0.0793,144000.0],["1974-09-23",0.0793,0.0807,0.0779,0.0779,113200.0],["1974-09-24",0.0779,0.0793,0.0765,0.0779,94000.0],["1974-09-25",0.0779,0.0807,0.0779,0.0779,123600.0],["1974-09-26",0.0779,0.0779,0.0751,0.0751,62800.0],["1974-09-27",0.0751,0.0779,0.0751,0.0765,118800.0],["1974-09-30",0.0765,0.0765,0.0736,0.0751,110400.0],["1974-10-01",0.0751,0.0765,0.0736,0.0751,124000.0],["1974-10-02",0.0751,0.0765,0.0751,0.0751,64800.0],["1974-10-03",0.0751,0.0779,0.0751,0.0779,98000.0],["1974-10-04",0.0779,0.0779,0.0751,0.0751,145600.0],["1974-10-07",0.0751,0.0793,0.0751,0.0779,127200.0],["1974-10-08",0.0779,0.0793,0.0765,0.0779,136000.0],["1974-10-09",0.0779,0.0807,0.0779,0.0793,138800.0],["1974-10-10",0.0793,0.085,0.0793,0.085,213600.0],["1974-10-11",0.085,0.0935,0.085,0.0906,189200.0],["1974-10-14",0.0906,0.0921,0.0906,0.0921,100400.0],["1974-10-15",0.0921,0.0921,0.0892,0.0892,141600.0],["1974-10-16",0.0892,0.0892,0.085,0.0864,92400.0],["1974-10-17",0.0864,0.0864,0.0821,0.0836,79600.0],["1974-10-18",0.085,0.0878,0.085,0.0878,123200.0],["1974-10-21",0.0878,0.0906,0.0864,0.0906,170800.0],["1974-10-22",0.0906,0.0963,0.085,0.085,285600.0],["1974-10-23",0.085,0.0878,0.085,0.0878,130000.0],["1974-10-24",0.0878,0.0878,0.0836,0.085,73200.0],["1974-10-25",0.085,0.0878,0.0836,0.085,84800.0],["1974-10-28",0.085,0.0878,0.085,0.0878,66400.0],["1974-10-29",0.0878,0.0878,0.0864,0.0864,92800.0],["1974-10-30",0.0873,0.0873,0.0844,0.0844,124800.0],["1974-10-31",0.0844,0.0844,0.0814,0.0829,130800.0],["1974-11-01",0.0829,0.0844,0.0814,0.0814,124400.0],["1974-11-04",0.0814,0.0829,0.0814,0.0814,119200.0],["1974-11-05",0.0814,0.0829,0.08,0.0829,85200.0],["1974-11-06",0.0829,0.0844,0.08,0.08,106800.0],["1974-11-07",0.08,0.0829,0.08,0.08,137200.0],["1974-11-08",0.08,0.0829,0.08,0.0814,90400.0],["1974-11-11",0.0814,0.0829,0.08,0.0814,131600.0],["1974-11-12",0.0814,0.0858,0.0814,0.0858,293600.0],["1974-11-13",0.0858,0.0902,0.0858,0.0887,237600.0],["1974-11-14",0.0887,0.0916,0.0873,0.0873,135200.0],["1974-11-15",0.0873,0.0887,0.0858,0.0858,117600.0],["1974-11-18",0.0858,0.0873,0.0829,0.0829,124800.0],["1974-11-19",0.0829,0.0829,0.0814,0.0829,140800.0],["1974-11-20",0.0829,0.0844,0.0814,0.0814,142000.0],["1974-11-21",0.0814,0.0829,0.0814,0.0814,159600.0],["1974-11-22",0.0814,0.0844,0.0814,0.0814,141600.0],["1974-11-25",0.0814,0.0814,0.08,0.0814,159600.0],["1974-11-26",0.0814,0.0814,0.08,0.08,121200.0],["1974-11-27",0.08,0.0814,0.0785,0.08,130400.0],["1974-11-29",0.08,0.0814,0.0785,0.0814,85200.0],["1974-12-02",0.0814,0.0814,0.0785,0.08,155600.0],["1974-12-03",0.0785,0.0785,0.0756,0.0756,199200.0],["1974-12-04",0.0756,0.0785,0.0756,0.0771,141200.0],["1974-12-05",0.0771,0.0771,0.0756,0.0771,179200.0],["1974-12-06",0.0771,0.0771,0.0756,0.0756,154800.0],["1974-12-09",0.0756,0.0771,0.0727,0.0727,248000.0],["1974-12-10",0.0727,0.0742,0.0727,0.0742,216800.0],["1974-12-11",0.0742,0.0742,0.0727,0.0727,198000.0],["1974-12-12",0.0742,0.08,0.0742,0.0771,385200.0],["1974-12-13",0.0771,0.0814,0.0771,0.0814,293600.0],["1974-12-16",0.0814,0.0814,0.0785,0.08,434000.0],["1974-12-17",0.08,0.08,0.0785,0.0785,243600.0],["1974-12-18",0.0785,0.0814,0.0785,0.0814,258800.0],["1974-12-19",0.0814,0.0814,0.0785,0.08,220800.0],["1974-12-20",0.08,0.08,0.0785,0.0785,270400.0],["1974-12-23",0.0785,0.08,0.0771,0.08,308400.0],["1974-12-24",0.08,0.08,0.0785,0.0785,208800.0],["1974-12-26",0.0785,0.08,0.0785,0.0785,277600.0],["1974-12-27",0.0785,0.08,0.0785,0.0785,364400.0],["1974-12-30",0.0785,0.08,0.0785,0.08,747600.0],["1974-12-31",0.0814,0.0873,0.0814,0.0873,618400.0],["1975-01-02",0.0873,0.0974,0.0873,0.0945,386000.0],["1975-01-03",0.0945,0.1033,0.0945,0.1033,524800.0],["1975-01-06",0.1033,0.1076,0.1018,0.1033,360400.0],["1975-01-07",0.1033,0.1033,0.1003,0.1033,98800.0],["1975-01-08",0.1033,0.1033,0.0989,0.1003,120000.0],["1975-01-09",0.1003,0.1047,0.0989,0.1033,140000.0],["1975-01-10",0.1033,0.1062,0.1033,0.1062,262800.0],["1975-01-13",0.1062,0.1076,0.1018,0.1062,357200.0],["1975-01-14",0.1047,0.1047,0.1018,0.1033,168400.0],["1975-01-15",0.1033,0.1047,0.1018,0.1033,120800.0],["1975-01-16",0.1033,0.1047,0.1033,0.1047,84800.0],["1975-01-17",0.1047,0.1047,0.1033,0.1033,82400.0],["1975-01-20",0.1033,0.1047,0.1018,0.1047,128400.0],["1975-01-21",0.1047,0.1047,0.1033,0.1033,131200.0],["1975-01-22",0.1033,0.1149,0.1033,0.1134,300400.0],["1975-01-23",0.1134,0.1149,0.112,0.1149,207600.0],["1975-01-24",0.1149,0.1193,0.1149,0.1193,327600.0],["1975-01-27",0.1193,0.1222,0.1193,0.1222,412800.0],["1975-01-28",0.1236,0.128,0.1236,0.1265,630800.0],["1975-01-29",0.1265,0.1353,0.1265,0.1353,563200.0],["1975-01-30",0.1353,0.1382,0.1294,0.1294,412800.0],["1975-01-31",0.1294,0.1309,0.1251,0.1265,320800.0],["1975-02-03",0.1265,0.1309,0.1265,0.128,238800.0],["1975-02-04",0.128,0.1323,0.128,0.1323,161200.0],["1975-02-05",0.1329,0.1329,0.13,0.1329,154000.0],["1975-02-06",0.1329,0.1359,0.1314,0.1329,207200.0],["1975-02-07",0.1329,0.1329,0.13,0.1314,406000.0],["1975-02-10",0.1314,0.1314,0.13,0.13,100000.0],["1975-02-11",0.13,0.13,0.127,0.1285,105600.0],["1975-02-12",0.1285,0.13,0.127,0.1285,134000.0],["1975-02-13",0.1285,0.1285,0.1255,0.1255,333200.0],["1975-02-14",0.1255,0.1285,0.124,0.1255,167600.0],["1975-02-18",0.1255,0.127,0.1225,0.124,213600.0],["1975-02-19",0.124,0.1255,0.1225,0.1255,94800.0],["1975-02-20",0.1255,0.1255,0.1225,0.124,168800.0],["1975-02-21",0.124,0.1255,0.1225,0.124,149600.0],["1975-02-24",0.124,0.127,0.124,0.1255,119600.0],["1975-02-25",0.1255,0.1255,0.121,0.124,148800.0],["1975-02-26",0.124,0.1255,0.121,0.121,104400.0],["1975-02-27",0.121,0.124,0.121,0.124,71200.0],["1975-02-28",0.124,0.1285,0.1225,0.127,165600.0],["1975-03-03",0.1285,0.1374,0.1285,0.1374,411600.0],["1975-03-04",0.1374,0.1404,0.1359,0.1359,262000.0],["1975-03-05",0.1359,0.1419,0.1359,0.1389,322000.0],["1975-03-06",0.1389,0.1464,0.1374,0.1449,311200.0],["1975-03-07",0.1449,0.1479,0.1434,0.1449,184000.0],["1975-03-10",0.1449,0.1449,0.1419,0.1419,169200.0],["1975-03-11",0.1419,0.1434,0.1404,0.1404,169600.0],["1975-03-12",0.1404,0.1434,0.1389,0.1419,91600.0],["1975-03-13",0.1419,0.1434,0.1404,0.1404,144800.0],["1975-03-14",0.1419,0.1434,0.1419,0.1434,127200.0],["1975-03-17",0.1434,0.1449,0.1419,0.1449,136000.0],["1975-03-18",0.1449,0.1464,0.1434,0.1449,161200.0],["1975-03-19",0.1434,0.1434,0.1419,0.1419,131200.0],["1975-03-20",0.1419,0.1434,0.1419,0.1419,81600.0],["1975-03-21",0.1419,0.1419,0.1404,0.1404,155600.0],["1975-03-24",0.1389,0.1389,0.1314,0.1359,201200.0],["1975-03-25",0.1314,0.1314,0.127,0.13,166000.0],["1975-03-26",0.13,0.1359,0.13,0.1344,80000.0],["1975-03-27",0.1344,0.1359,0.1329,0.1329,61600.0],["1975-03-31",0.1329,0.1359,0.1329,0.1344,104800.0],["1975-04-01",0.1344,0.1344,0.1314,0.1314,89600.0],["1975-04-02",0.1314,0.1344,0.1314,0.1329,60800.0],["1975-04-03",0.1329,0.1344,0.1314,0.1314,64000.0],["1975-04-04",0.1314,0.1344,0.1314,0.1314,54400.0],["1975-04-07",0.1344,0.1359,0.1344,0.1344,112800.0],["1975-04-08",0.1344,0.1374,0.1344,0.1359,89600.0],["1975-04-09",0.1359,0.1374,0.1344,0.1359,67600.0],["1975-04-10",0.1359,0.1389,0.1359,0.1389,82800.0],["1975-04-11",0.1389,0.1404,0.1359,0.1389,99200.0],["1975-04-14",0.1389,0.1404,0.1374,0.1389,79200.0],["1975-04-15",0.1389,0.1404,0.1374,0.1374,126000.0],["1975-04-16",0.1374,0.1404,0.1374,0.1374,68400.0],["1975-04-17",0.1374,0.1404,0.1374,0.1389,56800.0],["1975-04-18",0.1389,0.1419,0.1374,0.1419,137600.0],["1975-04-21",0.1419,0.1464,0.1419,0.1464,226800.0],["1975-04-22",0.1464,0.1464,0.1374,0.1389,218000.0],["1975-04-23",0.1389,0.1419,0.1389,0.1419,260400.0],["1975-04-24",0.1419,0.1449,0.1419,0.1449,133200.0],["1975-04-25",0.1449,0.1464,0.1449,0.1464,101200.0],["1975-04-28",0.1464,0.1479,0.1449,0.1479,131200.0],["1975-04-29",0.1479,0.1479,0.1449,0.1449,88000.0],["1975-04-30",0.1449,0.1479,0.1449,0.1479,122400.0],["1975-05-01",0.15,0.15,0.147,0.15,102000.0],["1975-05-02",0.15,0.15,0.1485,0.1485,82400.0],["1975-05-05",0.1485,0.1485,0.1439,0.1439,140400.0],["1975-05-06",0.1439,0.1454,0.1393,0.1408,108400.0],["1975-05-07",0.1408,0.1408,0.1378,0.1408,96400.0],["1975-05-08",0.1408,0.1424,0.1393,0.1408,75200.0],["1975-05-09",0.1408,0.1454,0.1408,0.1424,106000.0],["1975-05-12",0.1424,0.1439,0.1424,0.1424,127600.0],["1975-05-13",0.1424,0.1454,0.1424,0.1439,113600.0],["1975-05-14",0.1439,0.1485,0.1439,0.1454,156800.0],["1975-05-15",0.1454,0.147,0.1424,0.1439,157600.0],["1975-05-16",0.1424,0.1424,0.1408,0.1424,59200.0],["1975-05-19",0.1424,0.147,0.1408,0.1454,167200.0],["1975-05-20",0.1454,0.147,0.1424,0.1439,114000.0],["1975-05-21",0.1439,0.1439,0.1408,0.1408,49200.0],["1975-05-22",0.1408,0.1439,0.1408,0.1439,110400.0],["1975-05-23",0.1439,0.1454,0.1424,0.1424,100400.0],["1975-05-27",0.1424,0.1439,0.1408,0.1408,64000.0],["1975-05-28",0.1408,0.1424,0.1378,0.1378,98400.0],["1975-05-29",0.1378,0.1424,0.1378,0.1424,102400.0],["1975-05-30",0.1424,0.1439,0.1408,0.1439,46000.0],["1975-06-02",0.1439,0.15,0.1439,0.1485,319200.0],["1975-06-03",0.1485,0.1623,0.1485,0.1623,333200.0],["1975-06-04",0.1623,0.1684,0.1607,0.1607,304400.0],["1975-06-05",0.1607,0.1607,0.1577,0.1592,101600.0],["1975-06-06",0.1592,0.1592,0.1561,0.1577,110800.0],["1975-06-09",0.1577,0.1577,0.1546,0.1577,85200.0],["1975-06-10",0.1561,0.1561,0.1531,0.1561,66400.0],["1975-06-11",0.1561,0.1623,0.1531,0.1592,292000.0],["1975-06-12",0.1592,0.1607,0.1577,0.1607,106000.0],["1975-06-13",0.1607,0.1684,0.1592,0.1684,130000.0],["1975-06-16",0.1684,0.1699,0.1653,0.1684,137200.0],["1975-06-17",0.1684,0.1699,0.1653,0.1653,127600.0],["1975-06-18",0.1653,0.1699,0.1653,0.1669,76800.0],["1975-06-19",0.1669,0.1715,0.1669,0.1715,144400.0],["1975-06-20",0.1715,0.1776,0.1715,0.173,322800.0],["1975-06-23",0.173,0.176,0.1715,0.1745,214400.0],["1975-06-24",0.1745,0.1776,0.1745,0.176,157200.0],["1975-06-25",0.176,0.176,0.173,0.1745,94800.0],["1975-06-26",0.1745,0.176,0.173,0.173,121200.0],["1975-06-27",0.173,0.1745,0.1715,0.1715,108400.0],["1975-06-30",0.1715,0.173,0.1684,0.1699,102800.0],["1975-07-01",0.1699,0.1699,0.1638,0.1653,96800.0],["1975-07-02",0.1638,0.1638,0.1577,0.1607,169200.0],["1975-07-03",0.1607,0.1638,0.1577,0.1638,110800.0],["1975-07-07",0.1638,0.1653,0.1607,0.1607,96800.0],["1975-07-08",0.1607,0.1623,0.1592,0.1607,50400.0],["1975-07-09",0.1623,0.1653,0.1623,0.1623,91200.0],["1975-07-10",0.1623,0.1669,0.1623,0.1653,115600.0],["1975-07-11",0.1653,0.1684,0.1653,0.1669,74400.0],["1975-07-14",0.1669,0.1684,0.1653,0.1653,56400.0],["1975-07-15",0.1653,0.1669,0.1653,0.1669,64000.0],["1975-07-16",0.1669,0.1669,0.1623,0.1623,56400.0],["1975-07-17",0.1623,0.1684,0.1623,0.1623,116000.0],["1975-07-18",0.1623,0.1638,0.1607,0.1638,142000.0],["1975-07-21",0.1638,0.1653,0.1623,0.1623,65200.0],["1975-07-22",0.1623,0.1623,0.1546,0.1577,206000.0],["1975-07-23",0.1577,0.1607,0.1561,0.1592,118800.0],["1975-07-24",0.1592,0.1592,0.1561,0.1561,63200.0],["1975-07-25",0.1561,0.1592,0.1561,0.1592,37600.0],["1975-07-28",0.1592,0.1592,0.1546,0.1561,138800.0],["1975-07-29",0.1561,0.1577,0.1546,0.1577,63200.0],["1975-07-30",0.1577,0.1592,0.1561,0.1561,106000.0],["1975-07-31",0.1583,0.1583,0.1568,0.1568,59600.0],["1975-08-01",0.1568,0.1583,0.1552,0.1552,45200.0],["1975-08-04",0.1552,0.1568,0.1536,0.1536,53200.0],["1975-08-05",0.1536,0.1552,0.1521,0.1536,80000.0],["1975-08-06",0.1536,0.1536,0.1505,0.1521,63600.0],["1975-08-07",0.1521,0.1615,0.1505,0.1552,157200.0],["1975-08-08",0.1552,0.1568,0.1536,0.1552,95200.0],["1975-08-11",0.1552,0.1552,0.1521,0.1536,86400.0],["1975-08-12",0.1536,0.1552,0.1505,0.1521,100400.0],["1975-08-13",0.1521,0.1552,0.1521,0.1536,28000.0],["1975-08-14",0.1536,0.1536,0.1521,0.1521,72800.0],["1975-08-15",0.1521,0.1599,0.1521,0.1583,63200.0],["1975-08-18",0.1583,0.1583,0.1536,0.1536,70000.0],["1975-08-19",0.1536,0.1552,0.1521,0.1521,92800.0],["1975-08-20",0.1521,0.1521,0.1489,0.1489,116000.0],["1975-08-21",0.1489,0.1489,0.1474,0.1474,62800.0],["1975-08-22",0.1474,0.1505,0.1474,0.1505,86000.0],["1975-08-25",0.1505,0.1521,0.1474,0.1489,67600.0],["1975-08-26",0.1489,0.1505,0.1474,0.1474,54400.0],["1975-08-27",0.1474,0.1505,0.1474,0.1489,58000.0],["1975-08-28",0.1489,0.1552,0.1489,0.1536,88800.0],["1975-08-29",0.1536,0.1568,0.1536,0.1536,79200.0],["1975-09-02",0.1536,0.1552,0.1521,0.1521,84400.0],["1975-09-03",0.1521,0.1521,0.1489,0.1505,90400.0],["1975-09-04",0.1505,0.1521,0.1505,0.1521,89200.0],["1975-09-05",0.1521,0.1521,0.1505,0.1505,75200.0],["1975-09-08",0.1505,0.1505,0.1474,0.1489,122000.0],["1975-09-09",0.1489,0.1536,0.1489,0.1505,109200.0],["1975-09-10",0.1505,0.1505,0.1489,0.1489,36800.0],["1975-09-11",0.1489,0.1505,0.1474,0.1474,59600.0],["1975-09-12",0.1474,0.1505,0.1474,0.1489,56400.0],["1975-09-15",0.1489,0.1505,0.1474,0.1505,56800.0],["1975-09-16",0.1505,0.1505,0.1474,0.1489,86400.0],["1975-09-17",0.1489,0.1505,0.1474,0.1505,80000.0],["1975-09-18",0.1505,0.1505,0.1489,0.1489,89600.0],["1975-09-19",0.1489,0.1521,0.1489,0.1521,175200.0],["1975-09-22",0.1521,0.1552,0.1505,0.1536,132000.0],["1975-09-23",0.1536,0.1536,0.1505,0.1521,60000.0],["1975-09-24",0.1521,0.1536,0.1505,0.1521,62000.0],["1975-09-25",0.1521,0.1521,0.1505,0.1505,43600.0],["1975-09-26",0.1505,0.1536,0.1505,0.1536,47600.0],["1975-09-29",0.1536,0.1552,0.1536,0.1536,76400.0],["1975-09-30",0.1536,0.1536,0.1505,0.1505,75600.0],["1975-10-01",0.1505,0.1536,0.1505,0.1505,59200.0],["1975-10-02",0.1505,0.1536,0.1505,0.1521,68800.0],["1975-10-03",0.1521,0.1536,0.1505,0.1521,112800.0],["1975-10-06",0.1521,0.1552,0.1521,0.1521,91600.0],["1975-10-07",0.1521,0.1552,0.1521,0.1536,64000.0],["1975-10-08",0.1536,0.1536,0.1521,0.1521,66400.0],["1975-10-09",0.1521,0.1615,0.1521,0.1615,251600.0],["1975-10-10",0.1615,0.1646,0.1599,0.163,249600.0],["1975-10-13",0.163,0.1646,0.1615,0.1646,112000.0],["1975-10-14",0.1646,0.1646,0.1615,0.163,100400.0],["1975-10-15",0.163,0.174,0.1615,0.174,138000.0],["1975-10-16",0.174,0.174,0.1724,0.174,117200.0],["1975-10-17",0.1724,0.1724,0.1646,0.1677,210800.0],["1975-10-20",0.1677,0.1693,0.1646,0.1693,141600.0],["1975-10-21",0.1693,0.1709,0.1662,0.1662,131600.0],["1975-10-22",0.1662,0.1693,0.1662,0.1662,115600.0],["1975-10-23",0.1677,0.1709,0.1677,0.1709,138800.0],["1975-10-24",0.1709,0.1724,0.1677,0.1677,137200.0],["1975-10-27",0.1677,0.1724,0.1677,0.1724,116800.0],["1975-10-28",0.1677,0.1677,0.1646,0.1662,270800.0],["1975-10-29",0.1662,0.1662,0.1568,0.1583,272800.0],["1975-10-30",0.1583,0.1583,0.1536,0.1568,202000.0],["1975-10-31",0.1568,0.1615,0.1552,0.1615,119600.0],["1975-11-03",0.1615,0.1615,0.1568,0.1583,132400.0],["1975-11-04",0.1583,0.1599,0.1521,0.1552,238000.0],["1975-11-05",0.1575,0.1575,0.1542,0.1575,278800.0],["1975-11-06",0.1575,0.1575,0.1558,0.1558,167600.0],["1975-11-07",0.1558,0.1575,0.1542,0.1558,222800.0],["1975-11-10",0.1558,0.1558,0.1542,0.1542,214400.0],["1975-11-11",0.1542,0.1607,0.1542,0.1558,182800.0],["1975-11-12",0.1591,0.1655,0.1591,0.1655,232400.0],["1975-11-13",0.1655,0.1703,0.1655,0.1671,254800.0],["1975-11-14",0.1671,0.1687,0.1655,0.1687,112800.0],["1975-11-17",0.1687,0.1703,0.1671,0.1703,151600.0],["1975-11-18",0.1703,0.1719,0.1687,0.1687,143200.0],["1975-11-19",0.1687,0.1719,0.1687,0.1703,169600.0],["1975-11-20",0.1703,0.1719,0.1703,0.1703,131200.0],["1975-11-21",0.1703,0.1719,0.1703,0.1703,107600.0],["1975-11-24",0.1703,0.1719,0.1703,0.1703,103200.0],["1975-11-25",0.1703,0.1719,0.1687,0.1719,114000.0],["1975-11-26",0.1719,0.1735,0.1719,0.1719,236400.0],["1975-11-28",0.1719,0.1751,0.1719,0.1719,118400.0],["1975-12-01",0.1719,0.1751,0.1719,0.1719,150800.0],["1975-12-02",0.1719,0.1735,0.1703,0.1719,113600.0],["1975-12-03",0.1703,0.1703,0.1671,0.1687,147600.0],["1975-12-04",0.1687,0.1687,0.1639,0.1655,122800.0],["1975-12-05",0.1655,0.1655,0.1639,0.1639,73200.0],["1975-12-08",0.1639,0.1655,0.1623,0.1639,101600.0],["1975-12-09",0.1639,0.1655,0.1623,0.1639,85600.0],["1975-12-10",0.1639,0.1671,0.1623,0.1671,145200.0],["1975-12-11",0.1671,0.1671,0.1639,0.1639,121600.0],["1975-12-12",0.1639,0.1655,0.1639,0.1655,111600.0],["1975-12-15",0.1655,0.1671,0.1639,0.1655,105200.0],["1975-12-16",0.1655,0.1671,0.1639,0.1671,128800.0],["1975-12-17",0.1671,0.1671,0.1655,0.1655,147200.0],["1975-12-18",0.1655,0.1687,0.1655,0.1671,196000.0],["1975-12-19",0.1671,0.1719,0.1671,0.1719,207600.0],["1975-12-22",0.1719,0.1719,0.1687,0.1703,242000.0],["1975-12-23",0.1703,0.1735,0.1687,0.1735,228400.0],["1975-12-24",0.1735,0.1783,0.1719,0.1767,175200.0],["1975-12-26",0.1767,0.1832,0.1767,0.1832,201200.0],["1975-12-29",0.1832,0.188,0.1832,0.1864,343600.0],["1975-12-30",0.1864,0.188,0.1816,0.188,224400.0],["1975-12-31",0.188,0.1928,0.1864,0.1928,250800.0],["1976-01-02",0.1928,0.1992,0.1928,0.1992,338800.0],["1976-01-05",0.1992,0.2057,0.1992,0.2057,346800.0],["1976-01-06",0.2057,0.2057,0.1976,0.2008,234800.0],["1976-01-07",0.2008,0.2024,0.1976,0.1992,240000.0],["1976-01-08",0.1992,0.2008,0.1976,0.1992,170800.0],["1976-01-09",0.1992,0.2008,0.1976,0.1976,141600.0],["1976-01-12",0.1976,0.2008,0.1976,0.2008,222000.0],["1976-01-13",0.2008,0.2024,0.1992,0.2008,195600.0],["1976-01-14",0.2008,0.2057,0.1992,0.2057,366800.0],["1976-01-15",0.2057,0.2089,0.204,0.2089,288000.0],["1976-01-16",0.2089,0.2137,0.2073,0.2137,216400.0],["1976-01-19",0.2137,0.2185,0.2121,0.2169,294000.0],["1976-01-20",0.2153,0.2153,0.2121,0.2153,171200.0],["1976-01-21",0.2153,0.2153,0.2105,0.2137,158000.0],["1976-01-22",0.2137,0.2153,0.2105,0.2137,152000.0],["1976-01-23",0.2137,0.2185,0.2137,0.2169,187200.0],["1976-01-26",0.2169,0.2185,0.2137,0.2185,303200.0],["1976-01-27",0.2185,0.2201,0.2153,0.2185,788400.0],["1976-01-28",0.2185,0.2233,0.2185,0.2185,906800.0],["1976-01-29",0.2201,0.2314,0.2201,0.2314,819600.0],["1976-01-30",0.2314,0.2314,0.2265,0.2281,191200.0],["1976-02-02",0.2281,0.2298,0.2249,0.2249,244400.0],["1976-02-03",0.2249,0.2265,0.2217,0.2233,283600.0],["1976-02-04",0.2233,0.2265,0.2217,0.2249,260400.0],["1976-02-05",0.2285,0.2285,0.222,0.222,296800.0],["1976-02-06",0.222,0.2236,0.2203,0.222,164000.0],["1976-02-09",0.222,0.2236,0.2203,0.222,212800.0],["1976-02-10",0.222,0.222,0.217,0.2203,406000.0],["1976-02-11",0.2203,0.2203,0.2154,0.217,248400.0],["1976-02-12",0.217,0.2187,0.2154,0.2154,158800.0],["1976-02-13",0.2154,0.2187,0.2154,0.217,116800.0],["1976-02-17",0.217,0.2187,0.2154,0.2154,115200.0],["1976-02-18",0.2154,0.222,0.2154,0.2187,158000.0],["1976-02-19",0.2203,0.2236,0.2203,0.222,183200.0],["1976-02-20",0.222,0.222,0.2187,0.222,141600.0],["1976-02-23",0.2203,0.2203,0.217,0.217,209200.0],["1976-02-24",0.2187,0.222,0.2187,0.222,136800.0],["1976-02-25",0.222,0.222,0.217,0.2203,104000.0],["1976-02-26",0.2203,0.222,0.2187,0.2203,236800.0],["1976-02-27",0.2203,0.222,0.2187,0.2203,157600.0],["1976-03-01",0.2203,0.2203,0.217,0.2187,186800.0],["1976-03-02",0.2187,0.222,0.2187,0.2203,148000.0],["1976-03-03",0.2203,0.2203,0.217,0.217,124800.0],["1976-03-04",0.217,0.2203,0.217,0.217,85600.0],["1976-03-05",0.217,0.2203,0.217,0.2203,92400.0],["1976-03-08",0.2203,0.222,0.2187,0.2187,115200.0],["1976-03-09",0.2187,0.222,0.2187,0.2187,124000.0],["1976-03-10",0.2187,0.222,0.2187,0.2203,90000.0],["1976-03-11",0.2203,0.222,0.2187,0.2203,92000.0],["1976-03-12",0.2203,0.2203,0.217,0.2187,139600.0],["1976-03-15",0.2187,0.2203,0.2154,0.2187,192400.0],["1976-03-16",0.2187,0.2203,0.2138,0.2154,184400.0],["1976-03-17",0.2154,0.2187,0.2154,0.2187,86000.0],["1976-03-18",0.2187,0.2203,0.217,0.217,104000.0],["1976-03-19",0.217,0.2203,0.217,0.2187,62000.0],["1976-03-22",0.2187,0.2203,0.217,0.2187,121200.0],["1976-03-23",0.2187,0.2187,0.2154,0.217,100400.0],["1976-03-24",0.217,0.2187,0.2154,0.2154,198000.0],["1976-03-25",0.2154,0.217,0.2138,0.2154,112800.0],["1976-03-26",0.2154,0.2187,0.2121,0.217,124800.0],["1976-03-29",0.217,0.2203,0.2154,0.217,133600.0],["1976-03-30",0.217,0.2187,0.2154,0.2187,80400.0],["1976-03-31",0.2187,0.2187,0.2154,0.2187,158000.0],["1976-04-01",0.2187,0.2187,0.2154,0.217,115600.0],["1976-04-02",0.217,0.2187,0.2154,0.2187,166400.0],["1976-04-05",0.2187,0.2187,0.217,0.217,310800.0],["1976-04-06",0.217,0.2203,0.2154,0.2187,301200.0],["1976-04-07",0.2187,0.2203,0.2187,0.2203,119200.0],["1976-04-08",0.2203,0.222,0.2187,0.2187,118000.0],["1976-04-09",0.2187,0.222,0.2154,0.2203,122000.0],["1976-04-12",0.2203,0.2203,0.217,0.2187,141200.0],["1976-04-13",0.2187,0.2203,0.2187,0.2187,75600.0],["1976-04-14",0.2187,0.2203,0.2187,0.2187,81200.0],["1976-04-15",0.2187,0.222,0.2187,0.2203,76000.0],["1976-04-19",0.2203,0.2236,0.2187,0.2236,92800.0],["1976-04-20",0.2236,0.2253,0.222,0.2236,214400.0],["1976-04-21",0.2236,0.2269,0.222,0.2236,150800.0],["1976-04-22",0.2236,0.2285,0.222,0.2269,171600.0],["1976-04-23",0.2269,0.2335,0.2253,0.2335,172800.0],["1976-04-26",0.2335,0.2384,0.2318,0.2368,365600.0],["1976-04-27",0.2368,0.2368,0.2269,0.2302,200800.0],["1976-04-28",0.2302,0.2302,0.2269,0.2285,90000.0],["1976-04-29",0.2285,0.2318,0.2253,0.2269,141600.0],["1976-04-30",0.2269,0.2302,0.2253,0.2269,77200.0],["1976-05-03",0.2269,0.2302,0.2269,0.2269,104000.0],["1976-05-04",0.2269,0.2285,0.2269,0.2269,174800.0],["1976-05-05",0.2269,0.2302,0.2253,0.2285,187600.0],["1976-05-06",0.2289,0.2289,0.2255,0.2272,90800.0],["1976-05-07",0.2272,0.2272,0.2255,0.2272,115200.0],["1976-05-10",0.2272,0.2289,0.2255,0.2255,75200.0],["1976-05-11",0.2255,0.2272,0.2222,0.2238,113600.0],["1976-05-12",0.2238,0.2272,0.2238,0.2255,88000.0],["1976-05-13",0.2255,0.2255,0.2222,0.2222,126000.0],["1976-05-14",0.2222,0.2272,0.2222,0.2272,151600.0],["1976-05-17",0.2272,0.2289,0.2255,0.2255,100400.0],["1976-05-18",0.2255,0.2289,0.2238,0.2272,98800.0],["1976-05-19",0.2272,0.2272,0.2255,0.2255,64400.0],["1976-05-20",0.2255,0.2272,0.2238,0.2272,84800.0],["1976-05-21",0.2272,0.2289,0.2255,0.2289,84400.0],["1976-05-24",0.2289,0.2289,0.2238,0.2272,96000.0],["1976-05-25",0.2272,0.2272,0.2238,0.2272,96400.0],["1976-05-26",0.2272,0.2289,0.2255,0.2289,82800.0],["1976-05-27",0.2289,0.2289,0.2272,0.2289,58400.0],["1976-05-28",0.2289,0.2289,0.2272,0.2272,80000.0],["1976-06-01",0.2272,0.2289,0.2272,0.2272,53200.0],["1976-06-02",0.2272,0.2289,0.2255,0.2255,64800.0],["1976-06-03",0.2255,0.2289,0.2255,0.2272,72000.0],["1976-06-04",0.2272,0.2289,0.2255,0.2272,63600.0],["1976-06-07",0.2272,0.2306,0.2255,0.2289,94400.0],["1976-06-08",0.2289,0.2289,0.2272,0.2272,60400.0],["1976-06-09",0.2272,0.2289,0.2255,0.2255,76000.0],["1976-06-10",0.2255,0.2272,0.2205,0.2255,106000.0],["1976-06-11",0.2255,0.2306,0.2255,0.2306,100800.0],["1976-06-14",0.2306,0.2306,0.2272,0.2289,105600.0],["1976-06-15",0.2289,0.2306,0.2289,0.2289,96400.0],["1976-06-16",0.2289,0.2323,0.2289,0.2289,92800.0],["1976-06-17",0.2289,0.2323,0.2289,0.2289,103600.0],["1976-06-18",0.2306,0.2339,0.2306,0.2306,86800.0],["1976-06-21",0.2306,0.2323,0.2289,0.2306,71600.0],["1976-06-22",0.2306,0.2323,0.2289,0.2289,71600.0],["1976-06-23",0.2289,0.2306,0.2289,0.2289,92400.0],["1976-06-24",0.2289,0.2339,0.2289,0.2323,86000.0],["1976-06-25",0.2323,0.2339,0.2306,0.2323,78800.0],["1976-06-28",0.2323,0.2356,0.2306,0.2339,110000.0],["1976-06-29",0.2339,0.2424,0.2339,0.2407,220400.0],["1976-06-30",0.2407,0.2407,0.239,0.2407,120800.0],["1976-07-01",0.2407,0.2407,0.2373,0.2407,103600.0],["1976-07-02",0.2407,0.2424,0.239,0.2424,142400.0],["1976-07-06",0.2424,0.2491,0.2407,0.2424,214800.0],["1976-07-07",0.2424,0.2508,0.2424,0.2491,178000.0],["1976-07-08",0.2491,0.2508,0.2474,0.2508,165200.0],["1976-07-09",0.2508,0.2508,0.2491,0.2508,111600.0],["1976-07-12",0.2508,0.2541,0.2491,0.2541,194000.0],["1976-07-13",0.2541,0.2558,0.2524,0.2558,282000.0],["1976-07-14",0.2558,0.2592,0.2558,0.2575,212400.0],["1976-07-15",0.2575,0.2592,0.2524,0.2558,296000.0],["1976-07-16",0.2541,0.2541,0.2508,0.2508,84000.0],["1976-07-19",0.2508,0.2541,0.2508,0.2541,116800.0],["1976-07-20",0.2541,0.2558,0.2524,0.2558,156400.0],["1976-07-21",0.2558,0.2558,0.2508,0.2541,211600.0],["1976-07-22",0.2541,0.2541,0.2508,0.2541,104400.0],["1976-07-23",0.2541,0.2558,0.2491,0.2558,113200.0],["1976-07-26",0.2558,0.2558,0.2524,0.2524,116400.0],["1976-07-27",0.2524,0.2541,0.244,0.244,207200.0],["1976-07-28",0.244,0.2457,0.2424,0.2457,124400.0],["1976-07-29",0.2457,0.2474,0.244,0.2457,74000.0],["1976-07-30",0.2457,0.2524,0.244,0.2491,176000.0],["1976-08-02",0.2491,0.2491,0.2474,0.2474,114800.0],["1976-08-03",0.2474,0.2541,0.2474,0.2508,116400.0],["1976-08-04",0.2508,0.2541,0.2508,0.2541,141200.0],["1976-08-05",0.2545,0.2545,0.251,0.251,74000.0],["1976-08-06",0.251,0.2545,0.251,0.2545,84000.0],["1976-08-09",0.2545,0.2562,0.251,0.2545,246400.0],["1976-08-10",0.2545,0.2596,0.2528,0.2596,121200.0],["1976-08-11",0.2596,0.2614,0.2579,0.2579,122400.0],["1976-08-12",0.2579,0.2596,0.2579,0.2579,154800.0],["1976-08-13",0.2579,0.2596,0.2579,0.2579,85200.0],["1976-08-16",0.2579,0.2596,0.2562,0.2579,83600.0],["1976-08-17",0.2579,0.2631,0.2579,0.2614,259200.0],["1976-08-18",0.2614,0.2631,0.2614,0.2631,82000.0],["1976-08-19",0.2631,0.2631,0.2596,0.2631,96400.0],["1976-08-20",0.2596,0.2596,0.251,0.2562,344000.0],["1976-08-23",0.2545,0.2545,0.2476,0.2545,216800.0],["1976-08-24",0.2545,0.2579,0.251,0.2579,200400.0],["1976-08-25",0.2579,0.2596,0.2545,0.2596,194800.0],["1976-08-26",0.2596,0.2596,0.2562,0.2596,116400.0],["1976-08-27",0.2596,0.2614,0.2562,0.2614,88400.0],["1976-08-30",0.2614,0.2631,0.2596,0.2614,134800.0],["1976-08-31",0.2614,0.2631,0.2596,0.2631,145600.0],["1976-09-01",0.2631,0.2648,0.2614,0.2631,142800.0],["1976-09-02",0.2631,0.2665,0.2631,0.2631,182400.0],["1976-09-03",0.2631,0.2665,0.2631,0.2665,139200.0],["1976-09-07",0.2665,0.2717,0.2631,0.2717,248000.0],["1976-09-08",0.2717,0.2717,0.2699,0.2717,156800.0],["1976-09-09",0.2717,0.2734,0.2699,0.2734,157600.0],["1976-09-10",0.2734,0.2751,0.2717,0.2751,456400.0],["1976-09-13",0.2751,0.2751,0.2734,0.2751,166000.0],["1976-09-14",0.2751,0.2751,0.2717,0.2751,185600.0],["1976-09-15",0.2751,0.2751,0.2717,0.2734,138400.0],["1976-09-16",0.2734,0.2751,0.2717,0.2734,146000.0],["1976-09-17",0.2734,0.2734,0.2717,0.2717,148400.0],["1976-09-20",0.2717,0.2734,0.2699,0.2734,204800.0],["1976-09-21",0.2734,0.2751,0.2699,0.2734,188400.0],["1976-09-22",0.2734,0.2751,0.2717,0.2734,167200.0],["1976-09-23",0.2734,0.2734,0.2699,0.2734,238400.0],["1976-09-24",0.2734,0.2734,0.2682,0.2717,146800.0],["1976-09-27",0.2717,0.2734,0.2699,0.2717,103200.0],["1976-09-28",0.2717,0.2734,0.2699,0.2699,132800.0],["1976-09-29",0.2699,0.2699,0.2665,0.2682,151600.0],["1976-09-30",0.2682,0.2699,0.2665,0.2682,71600.0],["1976-10-01",0.2682,0.2699,0.2614,0.2665,125200.0],["1976-10-04",0.2682,0.2699,0.2682,0.2699,110000.0],["1976-10-05",0.2699,0.2717,0.2682,0.2682,155600.0],["1976-10-06",0.2682,0.2682,0.2631,0.2682,216000.0],["1976-10-07",0.2665,0.2665,0.2631,0.2665,216400.0],["1976-10-08",0.2665,0.2665,0.2631,0.2631,100800.0],["1976-10-11",0.2631,0.2648,0.2614,0.2631,119600.0],["1976-10-12",0.2631,0.2648,0.2614,0.2648,110800.0],["1976-10-13",0.2648,0.2648,0.2631,0.2648,112800.0],["1976-10-14",0.2648,0.2648,0.2614,0.2648,100400.0],["1976-10-15",0.2648,0.2648,0.2614,0.2631,131200.0],["1976-10-18",0.2631,0.2665,0.2631,0.2648,121600.0],["1976-10-19",0.2631,0.2631,0.2528,0.2562,357600.0],["1976-10-20",0.2562,0.2596,0.2528,0.2579,145600.0],["1976-10-21",0.2579,0.2596,0.2562,0.2579,137200.0],["1976-10-22",0.2579,0.2596,0.2562,0.2596,98000.0],["1976-10-25",0.2596,0.2596,0.2579,0.2596,87200.0],["1976-10-26",0.2596,0.2631,0.2579,0.2614,100000.0],["1976-10-27",0.2614,0.2614,0.2579,0.2614,95600.0],["1976-10-28",0.2614,0.2631,0.2596,0.2614,97600.0],["1976-10-29",0.2614,0.2614,0.2579,0.2614,92800.0],["1976-11-01",0.2614,0.2631,0.2579,0.2614,131200.0],["1976-11-03",0.2614,0.2631,0.2596,0.2631,150000.0],["1976-11-04",0.2652,0.2652,0.2617,0.2634,104800.0],["1976-11-05",0.2634,0.2652,0.2617,0.2634,93600.0],["1976-11-08",0.2634,0.2634,0.2599,0.2634,148000.0],["1976-11-09",0.2634,0.2634,0.2617,0.2634,137200.0],["1976-11-10",0.2634,0.2652,0.2617,0.2634,122000.0],["1976-11-11",0.2634,0.2634,0.2617,0.2634,77600.0],["1976-11-12",0.2634,0.2634,0.2617,0.2634,115600.0],["1976-11-15",0.2634,0.2634,0.2599,0.2634,116800.0],["1976-11-16",0.2634,0.2634,0.2599,0.2599,116000.0],["1976-11-17",0.2599,0.2617,0.2599,0.2599,114800.0],["1976-11-18",0.2599,0.2634,0.2599,0.2634,116400.0],["1976-11-19",0.2634,0.2634,0.2617,0.2617,154800.0],["1976-11-22",0.2617,0.2634,0.2599,0.2634,154800.0],["1976-11-23",0.2634,0.2634,0.2599,0.2617,120800.0],["1976-11-24",0.2617,0.2652,0.2617,0.2652,132400.0],["1976-11-26",0.2652,0.2652,0.2634,0.2634,140000.0],["1976-11-29",0.2634,0.2669,0.2634,0.2669,158400.0],["1976-11-30",0.2669,0.274,0.2652,0.274,287200.0],["1976-12-01",0.274,0.281,0.274,0.2775,349200.0],["1976-12-02",0.2775,0.2792,0.2757,0.2792,166000.0],["1976-12-03",0.2792,0.2827,0.2775,0.2827,355600.0],["1976-12-06",0.2827,0.2845,0.281,0.2827,238400.0],["1976-12-07",0.2827,0.2827,0.2792,0.281,178800.0],["1976-12-08",0.281,0.281,0.2775,0.2775,143600.0],["1976-12-09",0.2775,0.281,0.2775,0.2792,88800.0],["1976-12-10",0.2792,0.281,0.2757,0.2792,177600.0],["1976-12-13",0.2792,0.2792,0.2775,0.2792,137200.0],["1976-12-14",0.2792,0.2792,0.2757,0.2792,157200.0],["1976-12-15",0.2792,0.2792,0.2775,0.2792,162400.0],["1976-12-16",0.2792,0.281,0.2775,0.2792,491200.0],["1976-12-17",0.2792,0.281,0.2775,0.281,222800.0],["1976-12-20",0.281,0.281,0.2775,0.2792,242400.0],["1976-12-21",0.2792,0.281,0.2775,0.2792,162800.0],["1976-12-22",0.2792,0.281,0.2775,0.2792,168000.0],["1976-12-23",0.2792,0.281,0.2757,0.281,147600.0],["1976-12-27",0.281,0.288,0.2792,0.2863,320000.0],["1976-12-28",0.2863,0.2915,0.281,0.2915,297200.0],["1976-12-29",0.2915,0.295,0.2898,0.295,313600.0],["1976-12-30",0.295,0.295,0.2933,0.2933,268000.0],["1976-12-31",0.2933,0.295,0.2933,0.295,178400.0],["1977-01-03",0.295,0.2968,0.295,0.295,128000.0],["1977-01-04",0.295,0.2968,0.2915,0.2933,197200.0],["1977-01-05",0.2933,0.295,0.2915,0.2915,111200.0],["1977-01-06",0.2933,0.295,0.2933,0.295,207600.0],["1977-01-07",0.295,0.3003,0.295,0.2985,112000.0],["1977-01-10",0.2985,0.3003,0.2968,0.3003,134800.0],["1977-01-11",0.3003,0.3021,0.2985,0.3021,168400.0],["1977-01-12",0.3021,0.3021,0.2985,0.2985,154000.0],["1977-01-13",0.2985,0.3056,0.2985,0.3021,98800.0],["1977-01-14",0.3021,0.3056,0.3003,0.3038,118400.0],["1977-01-17",0.3038,0.3056,0.3021,0.3056,156000.0],["1977-01-18",0.3056,0.3056,0.3003,0.3021,104000.0],["1977-01-19",0.3021,0.3056,0.3021,0.3038,86400.0],["1977-01-20",0.3038,0.3073,0.3021,0.3038,176800.0],["1977-01-21",0.3038,0.3056,0.3021,0.3038,101200.0],["1977-01-24",0.3038,0.3073,0.3003,0.3073,129200.0],["1977-01-25",0.3073,0.3266,0.3073,0.3249,1083200.0],["1977-01-26",0.3249,0.3266,0.3196,0.3231,702400.0],["1977-01-27",0.3231,0.3249,0.3196,0.3214,612800.0],["1977-01-28",0.3214,0.3231,0.3196,0.3214,192400.0],["1977-01-31",0.3214,0.3214,0.3196,0.3214,312800.0],["1977-02-01",0.3214,0.3231,0.3196,0.3214,330000.0],["1977-02-02",0.3214,0.3214,0.3179,0.3179,312400.0],["1977-02-03",0.3197,0.3197,0.3089,0.3107,649200.0],["1977-02-04",0.3107,0.3161,0.3089,0.3125,406800.0],["1977-02-07",0.3125,0.3143,0.3125,0.3143,199200.0],["1977-02-08",0.3143,0.3143,0.3107,0.3143,443600.0],["1977-02-09",0.3143,0.3143,0.3089,0.3089,224000.0],["1977-02-10",0.3089,0.3107,0.3089,0.3089,174000.0],["1977-02-11",0.3089,0.3107,0.3089,0.3107,200000.0],["1977-02-14",0.3107,0.3125,0.3089,0.3125,224800.0],["1977-02-15",0.3125,0.3143,0.3107,0.3143,213200.0],["1977-02-16",0.3143,0.3161,0.3125,0.3161,170000.0],["1977-02-17",0.3161,0.3161,0.3143,0.3143,162400.0],["1977-02-18",0.3143,0.3161,0.3143,0.3143,138800.0],["1977-02-22",0.3143,0.3179,0.3143,0.3179,148000.0],["1977-02-23",0.3179,0.3197,0.3035,0.3197,194400.0],["1977-02-24",0.3197,0.3197,0.3161,0.3197,148000.0],["1977-02-25",0.3197,0.3197,0.3161,0.3161,126400.0],["1977-02-28",0.3161,0.3197,0.3161,0.3197,180800.0],["1977-03-01",0.3197,0.3215,0.3179,0.3197,156400.0],["1977-03-02",0.3197,0.3233,0.3197,0.3233,159600.0],["1977-03-03",0.3233,0.3233,0.3215,0.3233,182800.0],["1977-03-04",0.3233,0.3233,0.3215,0.3233,112400.0],["1977-03-07",0.3233,0.3233,0.3215,0.3233,235200.0],["1977-03-08",0.3233,0.325,0.3197,0.3197,129600.0],["1977-03-09",0.3197,0.3233,0.3179,0.3233,117600.0],["1977-03-10",0.3233,0.325,0.3197,0.3215,210400.0],["1977-03-11",0.3215,0.3233,0.3197,0.3215,118800.0],["1977-03-14",0.3215,0.3215,0.3179,0.3179,112000.0],["1977-03-15",0.3179,0.3215,0.3161,0.3197,94000.0],["1977-03-16",0.3197,0.3233,0.3197,0.3233,146800.0],["1977-03-17",0.3233,0.3233,0.3197,0.3233,78400.0],["1977-03-18",0.3233,0.3233,0.3215,0.3233,148400.0],["1977-03-21",0.3233,0.3233,0.3197,0.3215,71200.0],["1977-03-22",0.3215,0.3215,0.3179,0.3197,86800.0],["1977-03-23",0.3197,0.3197,0.3179,0.3179,68400.0],["1977-03-24",0.3179,0.3197,0.3161,0.3161,84000.0],["1977-03-25",0.3161,0.3197,0.3161,0.3179,74400.0],["1977-03-28",0.3179,0.3197,0.3161,0.3161,110800.0],["1977-03-29",0.3161,0.3197,0.3161,0.3179,71600.0],["1977-03-30",0.3179,0.3215,0.3161,0.3161,94800.0],["1977-03-31",0.3161,0.3197,0.3161,0.3179,91600.0],["1977-04-01",0.3179,0.3197,0.3161,0.3197,99200.0],["1977-04-04",0.3197,0.3197,0.3161,0.3197,127200.0],["1977-04-05",0.3197,0.3197,0.3161,0.3197,85600.0],["1977-04-06",0.3197,0.3197,0.3161,0.3179,116000.0],["1977-04-07",0.3179,0.3197,0.3161,0.3197,189200.0],["1977-04-11",0.3197,0.3233,0.3197,0.3197,126000.0],["1977-04-12",0.3197,0.3215,0.3161,0.3197,132800.0],["1977-04-13",0.3197,0.3215,0.3197,0.3197,127600.0],["1977-04-14",0.3197,0.325,0.3197,0.325,264400.0],["1977-04-15",0.325,0.325,0.3215,0.3233,91600.0],["1977-04-18",0.3233,0.325,0.3215,0.3233,82000.0],["1977-04-19",0.3233,0.325,0.3215,0.3215,164000.0],["1977-04-20",0.3215,0.3233,0.3215,0.3233,174000.0],["1977-04-21",0.3233,0.325,0.3215,0.3233,123600.0],["1977-04-22",0.3233,0.3233,0.3215,0.3233,132000.0],["1977-04-25",0.3233,0.3233,0.3197,0.3233,153200.0],["1977-04-26",0.3233,0.325,0.3215,0.325,120400.0],["1977-04-27",0.325,0.325,0.3233,0.325,144000.0],["1977-04-28",0.325,0.3268,0.3233,0.325,206400.0],["1977-04-29",0.325,0.325,0.3233,0.325,172800.0],["1977-05-02",0.325,0.325,0.3233,0.3233,140800.0],["1977-05-03",0.3233,0.3268,0.3233,0.3268,227200.0],["1977-05-04",0.3268,0.3286,0.325,0.325,355600.0],["1977-05-05",0.3287,0.3287,0.325,0.3269,370000.0],["1977-05-06",0.3269,0.3287,0.3232,0.3269,100400.0],["1977-05-09",0.3269,0.3287,0.3269,0.3287,130400.0],["1977-05-10",0.3287,0.3287,0.325,0.325,72400.0],["1977-05-11",0.325,0.3269,0.325,0.3269,80800.0],["1977-05-12",0.3269,0.3269,0.325,0.3269,107600.0],["1977-05-13",0.3269,0.3269,0.325,0.3269,80400.0],["1977-05-16",0.3269,0.3287,0.325,0.3269,126800.0],["1977-05-17",0.3269,0.3287,0.3269,0.3287,144400.0],["1977-05-18",0.3287,0.3306,0.3269,0.3287,91600.0],["1977-05-19",0.3287,0.3306,0.325,0.3306,104400.0],["1977-05-20",0.3287,0.3287,0.3269,0.3269,73200.0],["1977-05-23",0.3269,0.3306,0.3269,0.3269,110800.0],["1977-05-24",0.3269,0.3269,0.325,0.325,130000.0],["1977-05-25",0.325,0.3287,0.325,0.325,182400.0],["1977-05-26",0.325,0.325,0.3232,0.3232,96800.0],["1977-05-27",0.3232,0.3269,0.3232,0.325,96000.0],["1977-05-31",0.325,0.3269,0.3232,0.325,172400.0],["1977-06-01",0.325,0.3269,0.3232,0.3232,104400.0],["1977-06-02",0.3232,0.325,0.3232,0.325,142800.0],["1977-06-03",0.325,0.325,0.3232,0.3232,111200.0],["1977-06-06",0.3232,0.3269,0.3232,0.3232,107600.0],["1977-06-07",0.3232,0.3269,0.3232,0.325,122400.0],["1977-06-08",0.325,0.3269,0.325,0.3269,94800.0],["1977-06-09",0.3269,0.3269,0.3232,0.3269,63600.0],["1977-06-10",0.3269,0.3287,0.325,0.3287,91200.0],["1977-06-13",0.3287,0.3287,0.325,0.3287,111600.0],["1977-06-14",0.3287,0.3306,0.3269,0.3306,217200.0],["1977-06-15",0.3306,0.3324,0.3269,0.3306,198800.0],["1977-06-16",0.3306,0.3342,0.3287,0.3342,261200.0],["1977-06-17",0.3342,0.3361,0.3324,0.3342,78800.0],["1977-06-20",0.3342,0.3416,0.3342,0.3416,213200.0],["1977-06-21",0.3452,0.3471,0.3452,0.3471,291200.0],["1977-06-22",0.3471,0.3471,0.3379,0.3471,187600.0],["1977-06-23",0.3471,0.3508,0.3434,0.3489,180000.0],["1977-06-24",0.3489,0.3526,0.3489,0.3508,134000.0],["1977-06-27",0.3508,0.3526,0.3489,0.3526,130400.0],["1977-06-28",0.3526,0.3544,0.3508,0.3526,327200.0],["1977-06-29",0.3526,0.3563,0.3508,0.3544,167200.0],["1977-06-30",0.3544,0.3581,0.3544,0.3581,158000.0],["1977-07-01",0.3581,0.3581,0.3563,0.3563,109600.0],["1977-07-05",0.3563,0.3581,0.3563,0.3581,137600.0],["1977-07-06",0.3581,0.3599,0.3563,0.3563,120400.0],["1977-07-07",0.3563,0.3599,0.3563,0.3563,140400.0],["1977-07-08",0.3563,0.3599,0.3563,0.3581,144000.0],["1977-07-11",0.3581,0.3618,0.3563,0.3581,183600.0],["1977-07-12",0.3581,0.3636,0.3581,0.3636,168000.0],["1977-07-13",0.3636,0.3691,0.3544,0.3673,430400.0],["1977-07-15",0.3489,0.3489,0.3416,0.3489,1999200.0],["1977-07-18",0.3434,0.3434,0.3324,0.3397,1866000.0],["1977-07-19",0.3397,0.3471,0.3361,0.3471,1032400.0],["1977-07-20",0.3471,0.3526,0.3452,0.3526,409600.0],["1977-07-21",0.3526,0.3526,0.3471,0.3508,427200.0],["1977-07-22",0.3508,0.3526,0.3489,0.3526,403200.0],["1977-07-25",0.3508,0.3508,0.3471,0.3508,294800.0],["1977-07-26",0.3508,0.3526,0.3471,0.3489,400800.0],["1977-07-27",0.3489,0.3508,0.3471,0.3471,254800.0],["1977-07-28",0.3471,0.3489,0.3452,0.3471,374000.0],["1977-07-29",0.3471,0.3489,0.3452,0.3471,160400.0],["1977-08-01",0.3471,0.3508,0.3452,0.3489,223600.0],["1977-08-02",0.3489,0.3489,0.3471,0.3471,286400.0],["1977-08-03",0.3471,0.3489,0.3471,0.3489,331200.0],["1977-08-04",0.347,0.347,0.3433,0.3433,277200.0],["1977-08-05",0.3433,0.3433,0.3302,0.332,1045600.0],["1977-08-08",0.332,0.3377,0.332,0.3377,483600.0],["1977-08-09",0.3377,0.3452,0.3358,0.3452,430800.0],["1977-08-10",0.3452,0.3527,0.3433,0.3489,186400.0],["1977-08-11",0.3489,0.3508,0.347,0.3508,150800.0],["1977-08-12",0.3489,0.3489,0.3452,0.347,105200.0],["1977-08-15",0.347,0.347,0.3433,0.3452,209600.0],["1977-08-16",0.3452,0.347,0.3433,0.3452,143600.0],["1977-08-17",0.3452,0.347,0.3452,0.347,179600.0],["1977-08-18",0.347,0.347,0.3433,0.3433,243600.0],["1977-08-19",0.3433,0.3452,0.3358,0.3358,247200.0],["1977-08-22",0.3358,0.3414,0.3358,0.3414,194000.0],["1977-08-23",0.3414,0.3414,0.3395,0.3414,107200.0],["1977-08-24",0.3414,0.3414,0.3358,0.3377,129200.0],["1977-08-25",0.3377,0.3377,0.3339,0.3339,141600.0],["1977-08-26",0.3339,0.3358,0.332,0.3339,158000.0],["1977-08-29",0.3339,0.3358,0.332,0.3339,194800.0],["1977-08-30",0.3339,0.3358,0.332,0.3339,99200.0],["1977-08-31",0.3339,0.3358,0.332,0.3339,85600.0],["1977-09-01",0.3339,0.3395,0.3339,0.3358,104800.0],["1977-09-02",0.3358,0.3377,0.3339,0.3358,79600.0],["1977-09-06",0.3358,0.3377,0.3339,0.3377,88800.0],["1977-09-07",0.3377,0.3377,0.3358,0.3358,149200.0],["1977-09-08",0.3358,0.3377,0.3358,0.3377,134800.0],["1977-09-09",0.3377,0.3395,0.3358,0.3358,82400.0],["1977-09-12",0.3358,0.3377,0.3339,0.3377,113200.0],["1977-09-13",0.3377,0.3395,0.3358,0.3395,98800.0],["1977-09-14",0.3395,0.3414,0.3377,0.3414,101200.0],["1977-09-15",0.3414,0.3508,0.3414,0.3489,260000.0],["1977-09-16",0.3508,0.3545,0.3508,0.3527,144400.0],["1977-09-19",0.3527,0.3527,0.3489,0.3508,74800.0],["1977-09-20",0.3508,0.3527,0.3489,0.3527,88800.0],["1977-09-21",0.3527,0.3527,0.3452,0.3489,96800.0],["1977-09-22",0.3489,0.3489,0.3433,0.3489,84000.0],["1977-09-23",0.3489,0.3489,0.3452,0.3489,70800.0],["1977-09-26",0.3489,0.3489,0.3452,0.3452,106800.0],["1977-09-27",0.3452,0.3489,0.3433,0.3433,139200.0],["1977-09-28",0.3433,0.347,0.3433,0.3433,104800.0],["1977-09-29",0.3433,0.3452,0.3414,0.3452,150800.0],["1977-09-30",0.3452,0.347,0.3414,0.3433,134000.0],["1977-10-03",0.3433,0.3452,0.3433,0.3452,102800.0],["1977-10-04",0.3452,0.347,0.3433,0.347,368800.0],["1977-10-05",0.347,0.3545,0.3452,0.3545,220000.0],["1977-10-06",0.3545,0.3621,0.3527,0.3621,385600.0],["1977-10-07",0.3621,0.3639,0.3602,0.3602,185200.0],["1977-10-10",0.3602,0.3621,0.3583,0.3602,158800.0],["1977-10-11",0.3602,0.3621,0.3564,0.3564,157600.0],["1977-10-12",0.3564,0.3583,0.3545,0.3564,194000.0],["1977-10-13",0.3545,0.3545,0.3452,0.3452,858800.0],["1977-10-14",0.3452,0.347,0.3414,0.3452,256400.0],["1977-10-17",0.3452,0.3508,0.3452,0.3489,133200.0],["1977-10-18",0.3527,0.3583,0.3527,0.3545,132400.0],["1977-10-19",0.3545,0.3564,0.3508,0.3527,83600.0],["1977-10-20",0.3527,0.3527,0.3489,0.3527,116800.0],["1977-10-21",0.3527,0.3527,0.347,0.3527,95200.0],["1977-10-24",0.3527,0.3545,0.3508,0.3527,124400.0],["1977-10-25",0.3527,0.3527,0.3433,0.3452,273200.0],["1977-10-26",0.3452,0.347,0.3433,0.347,152800.0],["1977-10-27",0.347,0.3527,0.3452,0.3527,183600.0],["1977-10-28",0.3527,0.3564,0.3527,0.3545,91200.0],["1977-10-31",0.3545,0.3564,0.3527,0.3527,117200.0],["1977-11-01",0.3527,0.3564,0.3527,0.3545,180800.0],["1977-11-02",0.3489,0.3489,0.3452,0.347,464400.0],["1977-11-03",0.3489,0.3508,0.347,0.347,398800.0],["1977-11-04",0.3489,0.3527,0.3489,0.3527,142400.0],["1977-11-07",0.3527,0.3546,0.3508,0.3527,139600.0],["1977-11-08",0.3527,0.3546,0.3527,0.3527,148000.0],["1977-11-09",0.3527,0.3546,0.3508,0.3508,116800.0],["1977-11-10",0.3527,0.3621,0.3527,0.3621,852800.0],["1977-11-11",0.3621,0.3659,0.3621,0.3659,254400.0],["1977-11-14",0.3659,0.3659,0.3621,0.3659,198000.0],["1977-11-15",0.3659,0.3678,0.3621,0.364,220000.0],["1977-11-16",0.364,0.3829,0.364,0.3678,224400.0],["1977-11-17",0.3678,0.3716,0.3659,0.3678,117200.0],["1977-11-18",0.3678,0.3697,0.3659,0.3697,110000.0],["1977-11-21",0.3697,0.3697,0.3659,0.3659,69600.0],["1977-11-22",0.3659,0.3697,0.3659,0.3697,120400.0],["1977-11-23",0.3697,0.3735,0.3697,0.3735,127200.0],["1977-11-25",0.3735,0.3772,0.3716,0.3772,296000.0],["1977-11-28",0.3772,0.3848,0.3753,0.3772,253600.0],["1977-11-29",0.3772,0.3772,0.3753,0.3772,310000.0],["1977-11-30",0.3772,0.3772,0.3716,0.3772,342800.0],["1977-12-01",0.3772,0.3848,0.3772,0.3791,517200.0],["1977-12-02",0.3791,0.3885,0.3791,0.3848,464400.0],["1977-12-05",0.3848,0.3848,0.3791,0.3848,448400.0],["1977-12-06",0.3848,0.3848,0.3772,0.3772,282800.0],["1977-12-07",0.3772,0.3791,0.3735,0.3772,263200.0],["1977-12-08",0.3772,0.3791,0.3735,0.3753,122800.0],["1977-12-09",0.3753,0.3753,0.3735,0.3753,187200.0],["1977-12-12",0.3753,0.3753,0.3716,0.3716,119600.0],["1977-12-13",0.3716,0.3716,0.3697,0.3716,163600.0],["1977-12-14",0.3716,0.3735,0.3678,0.3735,201200.0],["1977-12-15",0.3735,0.3753,0.3716,0.3716,245200.0],["1977-12-16",0.3735,0.3772,0.3735,0.3753,144400.0],["1977-12-19",0.3753,0.3791,0.3753,0.3791,204800.0],["1977-12-20",0.3791,0.3791,0.3753,0.3791,168800.0],["1977-12-21",0.3791,0.3848,0.3791,0.3829,264800.0],["1977-12-22",0.3829,0.3848,0.381,0.381,144800.0],["1977-12-23",0.381,0.3829,0.3791,0.381,170000.0],["1977-12-27",0.381,0.3829,0.3791,0.381,122000.0],["1977-12-28",0.381,0.3829,0.3772,0.3829,108400.0],["1977-12-29",0.3829,0.3829,0.3791,0.381,126000.0],["1977-12-30",0.381,0.3829,0.381,0.3829,67600.0],["1978-01-03",0.3829,0.3829,0.3791,0.3791,89200.0],["1978-01-04",0.3791,0.3829,0.3791,0.381,96400.0],["1978-01-05",0.381,0.3829,0.3791,0.3791,149600.0],["1978-01-06",0.3791,0.3904,0.3697,0.3716,132400.0],["1978-01-09",0.3697,0.3697,0.3659,0.3659,222400.0],["1978-01-10",0.3659,0.3697,0.3565,0.3602,227600.0],["1978-01-11",0.3584,0.3584,0.347,0.3584,221200.0],["1978-01-12",0.3584,0.3659,0.3565,0.3621,216800.0],["1978-01-13",0.3621,0.3678,0.3621,0.364,108800.0],["1978-01-16",0.364,0.3697,0.3621,0.3659,142000.0],["1978-01-17",0.3659,0.3697,0.3659,0.3678,130800.0],["1978-01-18",0.3678,0.3697,0.3659,0.3697,136800.0],["1978-01-19",0.3697,0.3716,0.3659,0.3716,186000.0],["1978-01-20",0.3716,0.3716,0.3678,0.3697,63600.0],["1978-01-23",0.3697,0.3772,0.3697,0.3772,176000.0],["1978-01-24",0.3772,0.3772,0.3584,0.3602,572800.0],["1978-01-25",0.3602,0.3602,0.3527,0.3602,262000.0],["1978-01-26",0.3602,0.3602,0.3546,0.3546,153200.0],["1978-01-27",0.3546,0.3565,0.3527,0.3565,138800.0],["1978-01-30",0.3565,0.3565,0.3527,0.3565,306000.0],["1978-01-31",0.3565,0.3565,0.3508,0.3527,242800.0],["1978-02-01",0.3527,0.3546,0.3508,0.3546,193600.0],["1978-02-02",0.3554,0.3554,0.3534,0.3554,180400.0],["1978-02-03",0.3554,0.3554,0.3534,0.3554,113600.0],["1978-02-06",0.3554,0.3554,0.3496,0.3515,220000.0],["1978-02-07",0.3534,0.3554,0.3534,0.3554,67600.0],["1978-02-08",0.3554,0.3554,0.3515,0.3534,136000.0],["1978-02-09",0.3534,0.3534,0.3496,0.3515,128000.0],["1978-02-10",0.3515,0.3534,0.3496,0.3515,202400.0],["1978-02-13",0.3515,0.3534,0.3515,0.3515,95600.0],["1978-02-14",0.3515,0.3534,0.3515,0.3534,126800.0],["1978-02-15",0.3534,0.3554,0.3534,0.3534,100000.0],["1978-02-16",0.3534,0.3554,0.3534,0.3534,75200.0],["1978-02-17",0.3534,0.3554,0.3534,0.3534,162000.0],["1978-02-21",0.3534,0.3554,0.3476,0.3496,410800.0],["1978-02-22",0.3496,0.3534,0.3476,0.3534,121600.0],["1978-02-23",0.3534,0.3534,0.3496,0.3515,92400.0],["1978-02-24",0.3515,0.3554,0.3496,0.3496,89200.0],["1978-02-27",0.3496,0.3534,0.3496,0.3534,91200.0],["1978-02-28",0.3534,0.3534,0.3496,0.3515,84000.0],["1978-03-01",0.3515,0.3534,0.3496,0.3534,206800.0],["1978-03-02",0.3534,0.3534,0.3515,0.3515,97200.0],["1978-03-03",0.3515,0.3534,0.3515,0.3534,137200.0],["1978-03-06",0.3534,0.3534,0.3515,0.3534,132400.0],["1978-03-07",0.3534,0.3554,0.3515,0.3554,150400.0],["1978-03-08",0.3554,0.3573,0.3534,0.3573,102400.0],["1978-03-09",0.3573,0.3573,0.3534,0.3573,94000.0],["1978-03-10",0.3573,0.3592,0.3554,0.3554,82800.0],["1978-03-13",0.3554,0.3592,0.3554,0.3573,78800.0],["1978-03-14",0.3573,0.3573,0.3534,0.3554,60400.0],["1978-03-15",0.3554,0.3573,0.3554,0.3573,83600.0],["1978-03-16",0.3573,0.3612,0.3573,0.3612,143200.0],["1978-03-17",0.3612,0.3612,0.3496,0.3515,464800.0],["1978-03-20",0.3515,0.3573,0.3515,0.3554,200000.0],["1978-03-21",0.3554,0.3554,0.3534,0.3554,80000.0],["1978-03-22",0.3554,0.3573,0.3534,0.3573,82400.0],["1978-03-23",0.3573,0.3573,0.3534,0.3554,53200.0],["1978-03-27",0.3554,0.3554,0.3534,0.3534,63600.0],["1978-03-28",0.3534,0.3554,0.3515,0.3554,80800.0],["1978-03-29",0.3554,0.3554,0.3534,0.3554,197200.0],["1978-03-30",0.3554,0.3573,0.3554,0.3554,83200.0],["1978-03-31",0.3554,0.3592,0.3554,0.3592,96800.0],["1978-04-03",0.3592,0.3612,0.3573,0.3573,102000.0],["1978-04-04",0.3573,0.3592,0.3554,0.3573,79600.0],["1978-04-05",0.3573,0.3592,0.3534,0.3554,238000.0],["1978-04-06",0.3554,0.3592,0.3554,0.3554,114400.0],["1978-04-07",0.3554,0.3573,0.3534,0.3573,91200.0],["1978-04-10",0.3573,0.3592,0.3554,0.3573,187200.0],["1978-04-11",0.3573,0.3573,0.3534,0.3534,211600.0],["1978-04-12",0.3534,0.3573,0.3534,0.3534,112000.0],["1978-04-13",0.3534,0.3573,0.3515,0.3534,161600.0],["1978-04-14",0.3534,0.3554,0.3515,0.3534,144400.0],["1978-04-17",0.3534,0.3554,0.3496,0.3534,176800.0],["1978-04-18",0.3534,0.3554,0.3496,0.3515,220400.0],["1978-04-19",0.3515,0.3534,0.3496,0.3534,146800.0],["1978-04-20",0.3534,0.3554,0.3496,0.3534,299600.0],["1978-04-21",0.3534,0.3573,0.3534,0.3554,234400.0],["1978-04-24",0.3554,0.3573,0.3534,0.3534,130400.0],["1978-04-25",0.3534,0.3573,0.3534,0.3534,458000.0],["1978-04-26",0.3534,0.3573,0.3515,0.3573,401600.0],["1978-04-27",0.3573,0.3573,0.3534,0.3554,221200.0],["1978-04-28",0.3554,0.3573,0.3534,0.3573,127200.0],["1978-05-01",0.3554,0.3554,0.3534,0.3554,189200.0],["1978-05-02",0.3554,0.3554,0.3534,0.3534,124000.0],["1978-05-03",0.3534,0.3573,0.3534,0.3554,202400.0],["1978-05-04",0.3542,0.3542,0.3502,0.3542,205200.0],["1978-05-05",0.3542,0.3542,0.3502,0.3522,195600.0],["1978-05-08",0.3522,0.3522,0.3482,0.3482,415200.0],["1978-05-09",0.3482,0.3502,0.3463,0.3502,158000.0],["1978-05-10",0.3502,0.3502,0.3463,0.3482,185600.0],["1978-05-11",0.3482,0.3502,0.3443,0.3463,171600.0],["1978-05-12",0.3463,0.3482,0.3443,0.3463,225600.0],["1978-05-15",0.3463,0.3502,0.3463,0.3502,306000.0],["1978-05-16",0.3502,0.3522,0.3463,0.3502,227600.0],["1978-05-17",0.3502,0.3502,0.3463,0.3463,137200.0],["1978-05-18",0.3482,0.3522,0.3482,0.3482,93200.0],["1978-05-19",0.3482,0.3522,0.3482,0.3522,145200.0],["1978-05-22",0.3522,0.3522,0.3502,0.3522,143200.0],["1978-05-23",0.3522,0.3542,0.3502,0.3502,192800.0],["1978-05-24",0.3502,0.3522,0.3502,0.3502,131600.0],["1978-05-25",0.3502,0.3542,0.3502,0.3502,301600.0],["1978-05-26",0.3502,0.3522,0.3502,0.3522,84400.0],["1978-05-30",0.3522,0.3522,0.3482,0.3502,65600.0],["1978-05-31",0.3502,0.3542,0.3502,0.3522,128800.0],["1978-06-01",0.3522,0.3542,0.3482,0.3522,107200.0],["1978-06-02",0.3522,0.3562,0.3502,0.3542,99200.0],["1978-06-05",0.3542,0.3581,0.3542,0.3562,78000.0],["1978-06-06",0.3562,0.3581,0.3542,0.3581,136000.0],["1978-06-07",0.3581,0.3581,0.3542,0.3562,122800.0],["1978-06-08",0.3562,0.3621,0.3482,0.3601,94800.0],["1978-06-09",0.3601,0.3621,0.3562,0.3581,192000.0],["1978-06-12",0.3581,0.3621,0.3581,0.3601,65600.0],["1978-06-13",0.3601,0.3601,0.3562,0.3562,88800.0],["1978-06-14",0.3562,0.3581,0.3562,0.3581,93200.0],["1978-06-15",0.3581,0.3601,0.3562,0.3601,133600.0],["1978-06-16",0.3601,0.3621,0.3562,0.3601,304800.0],["1978-06-19",0.3601,0.3621,0.3581,0.3621,95200.0],["1978-06-20",0.3621,0.3621,0.3601,0.3601,90400.0],["1978-06-21",0.3601,0.3621,0.3581,0.3601,65200.0],["1978-06-22",0.3601,0.3641,0.3601,0.3641,126400.0],["1978-06-23",0.3641,0.366,0.3601,0.3621,98000.0],["1978-06-26",0.3621,0.3641,0.3601,0.3621,94400.0],["1978-06-27",0.3601,0.3601,0.3581,0.3601,112000.0],["1978-06-28",0.3601,0.3621,0.3581,0.3601,81600.0],["1978-06-29",0.3601,0.3641,0.3601,0.3641,138800.0],["1978-06-30",0.3641,0.366,0.3601,0.3641,173600.0],["1978-07-03",0.3641,0.366,0.3641,0.3641,80800.0],["1978-07-05",0.3641,0.366,0.3641,0.366,114800.0],["1978-07-06",0.366,0.368,0.3621,0.3641,366400.0],["1978-07-07",0.3641,0.368,0.3641,0.368,82400.0],["1978-07-10",0.368,0.37,0.366,0.368,154000.0],["1978-07-11",0.368,0.372,0.368,0.37,235200.0],["1978-07-12",0.37,0.372,0.368,0.372,104800.0],["1978-07-13",0.372,0.372,0.366,0.372,189600.0],["1978-07-14",0.372,0.372,0.37,0.37,254400.0],["1978-07-17",0.37,0.372,0.37,0.37,112400.0],["1978-07-18",0.37,0.372,0.368,0.37,116400.0],["1978-07-19",0.37,0.37,0.368,0.37,109200.0],["1978-07-20",0.37,0.372,0.368,0.37,231600.0],["1978-07-21",0.37,0.374,0.37,0.37,66800.0],["1978-07-24",0.37,0.372,0.37,0.372,81200.0],["1978-07-25",0.372,0.372,0.3562,0.372,186800.0],["1978-07-26",0.372,0.372,0.368,0.368,338800.0],["1978-07-27",0.368,0.37,0.366,0.368,152800.0],["1978-07-28",0.368,0.37,0.366,0.368,514800.0],["1978-07-31",0.368,0.372,0.366,0.368,144000.0],["1978-08-01",0.368,0.372,0.366,0.37,240800.0],["1978-08-02",0.37,0.3799,0.37,0.3799,240400.0],["1978-08-03",0.3868,0.3868,0.3787,0.3787,286800.0],["1978-08-04",0.3787,0.3827,0.3746,0.3807,208000.0],["1978-08-07",0.3787,0.3787,0.3746,0.3787,137600.0],["1978-08-08",0.3787,0.3787,0.3767,0.3767,128400.0],["1978-08-09",0.3767,0.3827,0.3767,0.3827,245600.0],["1978-08-10",0.3827,0.3827,0.3787,0.3827,194400.0],["1978-08-11",0.3827,0.3827,0.3807,0.3827,107200.0],["1978-08-14",0.3827,0.3827,0.3807,0.3807,115600.0],["1978-08-15",0.3807,0.3848,0.3807,0.3827,210400.0],["1978-08-16",0.3827,0.3848,0.3807,0.3827,224000.0],["1978-08-17",0.3827,0.3848,0.3807,0.3848,178800.0],["1978-08-18",0.3848,0.3848,0.3787,0.3807,496800.0],["1978-08-21",0.3807,0.3807,0.3767,0.3787,132400.0],["1978-08-22",0.3787,0.3787,0.3746,0.3787,197200.0],["1978-08-23",0.3787,0.3807,0.3767,0.3787,120000.0],["1978-08-24",0.3787,0.3807,0.3787,0.3807,60800.0],["1978-08-25",0.3807,0.3807,0.3767,0.3767,74000.0],["1978-08-28",0.3767,0.3787,0.3746,0.3767,38000.0],["1978-08-29",0.3767,0.3787,0.3746,0.3746,140400.0],["1978-08-30",0.3746,0.3767,0.3746,0.3746,171600.0],["1978-08-31",0.3746,0.3767,0.3746,0.3767,131600.0],["1978-09-01",0.3767,0.3787,0.3767,0.3767,131600.0],["1978-09-05",0.3767,0.3807,0.3767,0.3787,183200.0],["1978-09-06",0.3787,0.3807,0.3767,0.3767,121200.0],["1978-09-07",0.3767,0.3807,0.3767,0.3787,158800.0],["1978-09-08",0.3787,0.3868,0.3746,0.3787,171600.0],["1978-09-11",0.3787,0.3848,0.3787,0.3787,144800.0],["1978-09-12",0.3787,0.3807,0.3767,0.3767,150400.0],["1978-09-13",0.3767,0.3827,0.3767,0.3807,194000.0],["1978-09-14",0.3807,0.3868,0.3787,0.3787,75200.0],["1978-09-15",0.3787,0.3807,0.3787,0.3787,113600.0],["1978-09-18",0.3787,0.3827,0.3787,0.3807,318000.0],["1978-09-19",0.3807,0.3848,0.3807,0.3848,196800.0],["1978-09-20",0.3848,0.3888,0.3827,0.3827,265600.0],["1978-09-21",0.3827,0.3908,0.3827,0.3888,135200.0],["1978-09-22",0.3888,0.3908,0.3868,0.3908,186400.0],["1978-09-25",0.3908,0.3949,0.3888,0.3929,164000.0],["1978-09-26",0.3929,0.3949,0.3908,0.3929,84800.0],["1978-09-27",0.3929,0.401,0.3908,0.3908,148400.0],["1978-09-28",0.3908,0.3929,0.3888,0.3929,324800.0],["1978-09-29",0.3929,0.3969,0.3929,0.3949,97200.0],["1978-10-02",0.3949,0.3949,0.3929,0.3949,49200.0],["1978-10-03",0.3949,0.3989,0.3949,0.3969,186800.0],["1978-10-04",0.3969,0.3989,0.3949,0.3949,110800.0],["1978-10-05",0.3949,0.3989,0.3929,0.3949,119600.0],["1978-10-06",0.3949,0.3969,0.3949,0.3969,111600.0],["1978-10-09",0.3969,0.3969,0.3949,0.3969,86400.0],["1978-10-10",0.3969,0.401,0.3949,0.401,125200.0],["1978-10-11",0.401,0.401,0.3989,0.401,134800.0],["1978-10-12",0.401,0.403,0.3989,0.401,112800.0],["1978-10-13",0.401,0.401,0.3929,0.401,98000.0],["1978-10-16",0.3989,0.3989,0.3969,0.3989,78400.0],["1978-10-17",0.3949,0.3949,0.3929,0.3949,127200.0],["1978-10-18",0.3949,0.3949,0.3908,0.3908,141200.0],["1978-10-19",0.3908,0.3949,0.3908,0.3929,403200.0],["1978-10-20",0.3908,0.3908,0.3807,0.3807,202000.0],["1978-10-23",0.3807,0.3848,0.3807,0.3848,172400.0],["1978-10-24",0.3848,0.3848,0.3807,0.3827,342400.0],["1978-10-25",0.3827,0.3848,0.3807,0.3827,103200.0],["1978-10-26",0.3827,0.3848,0.3787,0.3787,214400.0],["1978-10-27",0.3787,0.3807,0.3767,0.3787,130000.0],["1978-10-30",0.3767,0.3767,0.3665,0.3726,345200.0],["1978-10-31",0.3726,0.3726,0.3686,0.3686,184400.0],["1978-11-01",0.3756,0.3756,0.3652,0.3694,407200.0],["1978-11-02",0.3694,0.3735,0.3673,0.3694,205200.0],["1978-11-03",0.3694,0.3715,0.3673,0.3694,80000.0],["1978-11-06",0.3694,0.3715,0.3652,0.3715,140400.0],["1978-11-07",0.3694,0.3694,0.3652,0.3673,128800.0],["1978-11-08",0.3673,0.3694,0.3673,0.3694,71600.0],["1978-11-09",0.3694,0.3694,0.3673,0.3694,109600.0],["1978-11-10",0.3694,0.3715,0.3632,0.3694,146800.0],["1978-11-13",0.3694,0.3777,0.3694,0.3694,77600.0],["1978-11-14",0.3694,0.3715,0.3694,0.3715,175200.0],["1978-11-15",0.3715,0.3715,0.3673,0.3673,156000.0],["1978-11-16",0.3673,0.3715,0.3673,0.3694,85600.0],["1978-11-17",0.3694,0.3715,0.3673,0.3715,156800.0],["1978-11-20",0.3715,0.3735,0.3694,0.3735,130400.0],["1978-11-21",0.3735,0.3735,0.3694,0.3715,75600.0],["1978-11-22",0.3715,0.3756,0.3715,0.3735,130000.0],["1978-11-24",0.3735,0.3756,0.3735,0.3756,49200.0],["1978-11-27",0.3756,0.3777,0.3756,0.3777,61200.0],["1978-11-28",0.3777,0.3798,0.3756,0.3777,86000.0],["1978-11-29",0.3777,0.3798,0.3756,0.3777,57600.0],["1978-11-30",0.3777,0.3818,0.3777,0.3818,391200.0],["1978-12-01",0.3818,0.386,0.3818,0.3839,74800.0],["1978-12-04",0.3839,0.386,0.3818,0.3818,78000.0],["1978-12-05",0.3839,0.3901,0.3839,0.3901,29600.0],["1978-12-06",0.3922,0.3964,0.3922,0.3943,177600.0],["1978-12-07",0.3943,0.3964,0.3922,0.3943,112000.0],["1978-12-08",0.3943,0.4005,0.3943,0.3984,632000.0],["1978-12-11",0.3984,0.4005,0.3984,0.4005,109200.0],["1978-12-12",0.4005,0.4026,0.3984,0.4005,640400.0],["1978-12-13",0.3984,0.3984,0.3881,0.3984,353600.0],["1978-12-14",0.3984,0.3984,0.3943,0.3984,198000.0],["1978-12-15",0.3984,0.3984,0.3943,0.3964,337200.0],["1978-12-18",0.3964,0.3984,0.3922,0.3943,188000.0],["1978-12-19",0.3943,0.4005,0.3943,0.3984,162400.0],["1978-12-20",0.3984,0.3984,0.3943,0.3943,106000.0],["1978-12-21",0.3943,0.3964,0.3881,0.3922,152000.0],["1978-12-22",0.3922,0.3922,0.3881,0.3901,282400.0],["1978-12-26",0.3901,0.3922,0.3881,0.3881,63200.0],["1978-12-27",0.3881,0.3901,0.386,0.386,108000.0],["1978-12-28",0.386,0.386,0.3839,0.386,102000.0],["1978-12-29",0.386,0.386,0.3839,0.3839,78800.0],["1979-01-02",0.3839,0.386,0.3839,0.386,222400.0],["1979-01-03",0.386,0.3881,0.386,0.3881,114000.0],["1979-01-04",0.3881,0.3901,0.386,0.3901,156800.0],["1979-01-05",0.3901,0.3901,0.3881,0.3901,233600.0],["1979-01-08",0.3901,0.3901,0.3881,0.3901,65600.0],["1979-01-09",0.3901,0.3922,0.386,0.3922,292400.0],["1979-01-10",0.3922,0.3943,0.3901,0.3943,109600.0],["1979-01-11",0.3943,0.3964,0.3901,0.3943,100800.0],["1979-01-12",0.3943,0.3984,0.3943,0.3964,137200.0],["1979-01-15",0.3964,0.4005,0.3964,0.3984,106400.0],["1979-01-16",0.3984,0.4005,0.3881,0.3984,166400.0],["1979-01-17",0.3984,0.4026,0.3984,0.4005,118800.0],["1979-01-18",0.4005,0.4026,0.3984,0.3984,66800.0],["1979-01-19",0.3984,0.4005,0.3984,0.4005,83200.0],["1979-01-22",0.4005,0.4026,0.3984,0.4005,510400.0],["1979-01-23",0.4005,0.4088,0.4005,0.4067,462800.0],["1979-01-24",0.4067,0.4088,0.4026,0.4047,244800.0],["1979-01-25",0.4047,0.4067,0.4026,0.4067,176800.0],["1979-01-26",0.4067,0.4088,0.4047,0.4088,106000.0],["1979-01-29",0.4088,0.4088,0.4005,0.4088,75200.0],["1979-01-30",0.4088,0.413,0.4067,0.413,489200.0],["1979-01-31",0.413,0.415,0.4109,0.413,682400.0],["1979-02-01",0.4106,0.4106,0.4085,0.4106,174400.0],["1979-02-02",0.4106,0.4106,0.4063,0.4085,208000.0],["1979-02-05",0.4085,0.4085,0.4063,0.4085,112800.0],["1979-02-06",0.4085,0.4106,0.4063,0.4085,164400.0],["1979-02-07",0.4085,0.4106,0.4063,0.4085,83200.0],["1979-02-08",0.4085,0.4106,0.4085,0.4106,200000.0],["1979-02-09",0.4106,0.4148,0.4085,0.4127,123600.0],["1979-02-12",0.4127,0.4127,0.4106,0.4127,72400.0],["1979-02-13",0.4127,0.4148,0.4127,0.4127,100800.0],["1979-02-14",0.4127,0.4148,0.4127,0.4127,87600.0],["1979-02-15",0.4127,0.4148,0.4127,0.4148,183600.0],["1979-02-16",0.4148,0.4148,0.4127,0.4148,102800.0],["1979-02-20",0.4148,0.4148,0.4127,0.4148,126000.0],["1979-02-21",0.4148,0.4148,0.4127,0.4148,113200.0],["1979-02-22",0.4148,0.417,0.4148,0.417,74400.0],["1979-02-23",0.4148,0.4148,0.4106,0.4148,178400.0],["1979-02-26",0.4148,0.4148,0.4106,0.4127,55600.0],["1979-02-27",0.4106,0.4106,0.4085,0.4085,92800.0],["1979-02-28",0.4085,0.4106,0.4063,0.4085,178800.0],["1979-03-01",0.4085,0.4106,0.4063,0.4085,211200.0],["1979-03-02",0.4085,0.4106,0.4085,0.4106,67600.0],["1979-03-05",0.4106,0.4106,0.4063,0.4106,172000.0],["1979-03-06",0.4106,0.4106,0.4063,0.4063,87600.0],["1979-03-07",0.4085,0.4127,0.4085,0.4106,171600.0],["1979-03-08",0.4106,0.4127,0.4085,0.4085,156800.0],["1979-03-09",0.4085,0.4106,0.4085,0.4106,181200.0],["1979-03-12",0.4106,0.4106,0.4085,0.4085,63600.0],["1979-03-13",0.4085,0.4106,0.4085,0.4106,105600.0],["1979-03-14",0.4106,0.4106,0.4085,0.4085,119600.0],["1979-03-15",0.4085,0.4127,0.4085,0.4127,283600.0],["1979-03-16",0.4127,0.417,0.4127,0.4127,112000.0],["1979-03-19",0.4127,0.417,0.4127,0.417,119200.0],["1979-03-20",0.417,0.417,0.4127,0.4148,136800.0],["1979-03-21",0.4148,0.4148,0.4106,0.4148,70000.0],["1979-03-22",0.4148,0.417,0.4106,0.4106,46400.0],["1979-03-23",0.4106,0.4106,0.4063,0.4085,282800.0],["1979-03-26",0.4085,0.4106,0.4085,0.4085,345200.0],["1979-03-27",0.4085,0.4106,0.4085,0.4106,55200.0],["1979-03-28",0.4106,0.4127,0.4106,0.4106,139200.0],["1979-03-29",0.4106,0.4148,0.4085,0.4127,161600.0],["1979-03-30",0.4127,0.4148,0.4085,0.4085,283600.0],["1979-04-02",0.4085,0.4085,0.4042,0.4042,401600.0],["1979-04-03",0.4063,0.4085,0.4063,0.4063,144800.0],["1979-04-04",0.4063,0.4106,0.4042,0.4042,164800.0],["1979-04-05",0.4042,0.4106,0.4042,0.4085,196000.0],["1979-04-06",0.4085,0.4106,0.4063,0.4085,92000.0],["1979-04-09",0.4085,0.4085,0.4042,0.4063,260000.0],["1979-04-10",0.4063,0.4085,0.4042,0.4063,583600.0],["1979-04-11",0.4063,0.4085,0.4063,0.4085,77600.0],["1979-04-12",0.4085,0.4085,0.4063,0.4085,99200.0],["1979-04-16",0.4085,0.4106,0.4042,0.4042,86400.0],["1979-04-17",0.4042,0.4063,0.4042,0.4063,87600.0],["1979-04-18",0.4063,0.4063,0.4042,0.4042,110800.0],["1979-04-19",0.4042,0.4063,0.4021,0.4021,52400.0],["1979-04-20",0.4021,0.4042,0.4021,0.4021,78800.0],["1979-04-23",0.4021,0.4042,0.3999,0.4021,96800.0],["1979-04-24",0.4021,0.4042,0.4021,0.4042,208000.0],["1979-04-25",0.4042,0.4042,0.3978,0.4021,295200.0],["1979-04-26",0.4021,0.4042,0.3957,0.3978,473200.0],["1979-04-27",0.3957,0.3957,0.3872,0.3872,226800.0],["1979-04-30",0.3872,0.3872,0.3808,0.3851,137200.0],["1979-05-01",0.3851,0.3872,0.3829,0.3872,376400.0],["1979-05-02",0.3872,0.3872,0.3851,0.3872,122000.0],["1979-05-03",0.3913,0.3913,0.3869,0.3891,431200.0],["1979-05-04",0.3891,0.3935,0.3891,0.3891,268800.0],["1979-05-07",0.3891,0.3913,0.3891,0.3891,163600.0],["1979-05-08",0.3891,0.3891,0.3847,0.3869,220400.0],["1979-05-09",0.3869,0.3869,0.3847,0.3869,155600.0],["1979-05-10",0.3869,0.3869,0.3804,0.3825,152800.0],["1979-05-11",0.3825,0.3825,0.3804,0.3804,81200.0],["1979-05-14",0.3804,0.3825,0.376,0.3782,102000.0],["1979-05-15",0.3782,0.3782,0.3672,0.376,270000.0],["1979-05-16",0.376,0.3782,0.3738,0.3782,167600.0],["1979-05-17",0.3782,0.3869,0.376,0.3847,154000.0],["1979-05-18",0.3847,0.3869,0.3825,0.3869,177200.0],["1979-05-21",0.3869,0.3891,0.3869,0.3869,177200.0],["1979-05-22",0.3869,0.3935,0.3847,0.3891,146000.0],["1979-05-23",0.3891,0.3913,0.3891,0.3913,94000.0],["1979-05-24",0.3913,0.3957,0.3891,0.3935,71200.0],["1979-05-25",0.3935,0.3979,0.3913,0.3979,167200.0],["1979-05-29",0.3979,0.4,0.3957,0.4,149200.0],["1979-05-30",0.4,0.4022,0.3979,0.4,181600.0],["1979-05-31",0.4,0.4,0.3979,0.3979,76800.0],["1979-06-01",0.3979,0.4,0.3957,0.3979,192000.0],["1979-06-04",0.3979,0.3979,0.3957,0.3979,206800.0],["1979-06-05",0.3979,0.4022,0.3957,0.4,92400.0],["1979-06-06",0.4,0.4022,0.4,0.4,88400.0],["1979-06-07",0.4,0.4066,0.4,0.4022,202000.0],["1979-06-08",0.4022,0.411,0.4022,0.411,222000.0],["1979-06-11",0.411,0.4132,0.4088,0.4132,103200.0],["1979-06-12",0.4132,0.4175,0.411,0.4153,155200.0],["1979-06-13",0.4153,0.4241,0.4153,0.4241,290400.0],["1979-06-14",0.4241,0.4263,0.4219,0.4263,188400.0],["1979-06-15",0.4263,0.4328,0.4241,0.4328,390800.0],["1979-06-18",0.4328,0.435,0.4285,0.4306,202800.0],["1979-06-19",0.4306,0.4306,0.4219,0.4263,175600.0],["1979-06-20",0.4263,0.4285,0.4241,0.4263,92000.0],["1979-06-21",0.4263,0.4306,0.4241,0.4306,307200.0],["1979-06-22",0.4306,0.4306,0.4285,0.4285,385200.0],["1979-06-25",0.4285,0.4285,0.4219,0.4263,215600.0],["1979-06-26",0.4263,0.4263,0.4219,0.4219,107600.0],["1979-06-27",0.4219,0.4241,0.4197,0.4241,127600.0],["1979-06-28",0.4241,0.4285,0.4241,0.4241,145200.0],["1979-06-29",0.4241,0.4263,0.4219,0.4241,94800.0],["1979-07-02",0.4219,0.4219,0.4197,0.4219,91600.0],["1979-07-03",0.4219,0.4219,0.4197,0.4219,147600.0],["1979-07-05",0.4219,0.4219,0.4197,0.4219,186400.0],["1979-07-06",0.4219,0.4285,0.4219,0.4263,206800.0],["1979-07-09",0.4263,0.4306,0.4263,0.4306,207600.0],["1979-07-10",0.4306,0.4306,0.4285,0.4285,56400.0],["1979-07-11",0.4285,0.4306,0.4285,0.4285,124800.0],["1979-07-12",0.4285,0.435,0.4263,0.4328,484800.0],["1979-07-13",0.4328,0.435,0.4306,0.4306,329600.0],["1979-07-16",0.4306,0.4328,0.4306,0.4306,80400.0],["1979-07-17",0.4306,0.4328,0.4285,0.4328,133600.0],["1979-07-18",0.4328,0.4328,0.4285,0.4328,152400.0],["1979-07-19",0.4306,0.4306,0.4263,0.4263,128000.0],["1979-07-20",0.4263,0.4285,0.4219,0.4241,89600.0],["1979-07-23",0.4241,0.4241,0.4219,0.4219,52000.0],["1979-07-24",0.4219,0.4241,0.4197,0.4241,280800.0],["1979-07-25",0.4241,0.4263,0.4241,0.4263,208800.0],["1979-07-26",0.4263,0.4285,0.4241,0.4263,75200.0],["1979-07-27",0.4263,0.4285,0.4263,0.4263,66800.0],["1979-07-30",0.4263,0.4285,0.4263,0.4263,61200.0],["1979-07-31",0.4263,0.4306,0.4197,0.4306,85200.0],["1979-08-01",0.4306,0.4328,0.4285,0.4328,192800.0],["1979-08-02",0.4303,0.4303,0.4124,0.4281,961200.0],["1979-08-03",0.4281,0.4281,0.4101,0.4258,90800.0],["1979-08-06",0.4258,0.4281,0.4258,0.4281,542000.0],["1979-08-07",0.4281,0.4303,0.4258,0.4281,548000.0],["1979-08-08",0.4281,0.4303,0.4281,0.4303,85200.0],["1979-08-09",0.4303,0.4303,0.4281,0.4281,73600.0],["1979-08-10",0.4281,0.4303,0.4258,0.4258,60400.0],["1979-08-13",0.4258,0.4281,0.4236,0.4281,108800.0],["1979-08-14",0.4281,0.4303,0.4258,0.4281,168400.0],["1979-08-15",0.4281,0.4303,0.4258,0.4281,91200.0],["1979-08-16",0.4281,0.4281,0.4258,0.4281,99200.0],["1979-08-17",0.4281,0.4281,0.4258,0.4281,84800.0],["1979-08-20",0.4281,0.4281,0.4124,0.4258,77600.0],["1979-08-21",0.4258,0.4281,0.4258,0.4281,220000.0],["1979-08-22",0.4281,0.4281,0.4236,0.4236,178800.0],["1979-08-23",0.4236,0.4236,0.4214,0.4236,231600.0],["1979-08-24",0.4236,0.4258,0.4191,0.4191,131200.0],["1979-08-27",0.4191,0.4214,0.4169,0.4191,89200.0],["1979-08-28",0.4191,0.4214,0.4169,0.4191,70400.0],["1979-08-29",0.4191,0.4214,0.4191,0.4191,74800.0],["1979-08-30",0.4191,0.4236,0.4191,0.4214,132400.0],["1979-08-31",0.4214,0.4236,0.4214,0.4214,73200.0],["1979-09-04",0.4214,0.4236,0.4191,0.4214,71600.0],["1979-09-05",0.4191,0.4191,0.4146,0.4146,192800.0],["1979-09-06",0.4169,0.4191,0.4169,0.4169,55600.0],["1979-09-07",0.4169,0.4191,0.4146,0.4191,281600.0],["1979-09-10",0.4191,0.4191,0.4169,0.4191,109600.0],["1979-09-11",0.4191,0.4191,0.4146,0.4146,59600.0],["1979-09-12",0.4146,0.4169,0.4146,0.4169,201600.0],["1979-09-13",0.4169,0.4191,0.4146,0.4169,254000.0],["1979-09-14",0.4169,0.4191,0.4146,0.4146,120000.0],["1979-09-17",0.4146,0.4214,0.4146,0.4191,211600.0],["1979-09-18",0.4191,0.4258,0.4124,0.4146,462400.0],["1979-09-19",0.4146,0.4169,0.4124,0.4146,141600.0],["1979-09-20",0.4146,0.4214,0.4124,0.4146,103600.0],["1979-09-21",0.4146,0.4169,0.4124,0.4169,163200.0],["1979-09-24",0.4169,0.4169,0.4146,0.4169,105600.0],["1979-09-25",0.4169,0.4169,0.4146,0.4169,136000.0],["1979-09-26",0.4169,0.4258,0.4146,0.4169,360800.0],["1979-09-27",0.4169,0.4191,0.4169,0.4191,178800.0],["1979-09-28",0.4191,0.4214,0.4169,0.4214,95200.0],["1979-10-01",0.4214,0.4214,0.4169,0.4191,192400.0],["1979-10-02",0.4191,0.4236,0.4169,0.4236,94400.0],["1979-10-03",0.4236,0.4326,0.4214,0.4303,218400.0],["1979-10-04",0.4303,0.437,0.4303,0.4348,410800.0],["1979-10-05",0.4348,0.437,0.4326,0.4348,291600.0],["1979-10-08",0.4348,0.4348,0.4281,0.4281,252400.0],["1979-10-09",0.4281,0.4281,0.4191,0.4191,232800.0],["1979-10-10",0.4191,0.4258,0.3945,0.4034,342800.0],["1979-10-11",0.4034,0.4079,0.3989,0.4057,330800.0],["1979-10-12",0.4057,0.4101,0.4057,0.4057,101200.0],["1979-10-15",0.4057,0.4057,0.4012,0.4057,234800.0],["1979-10-16",0.4057,0.4057,0.3945,0.4034,178400.0],["1979-10-17",0.4034,0.4057,0.4012,0.4012,129200.0],["1979-10-18",0.4012,0.4079,0.4012,0.4057,368800.0],["1979-10-19",0.4057,0.4079,0.3945,0.4012,262000.0],["1979-10-22",0.4012,0.4034,0.3967,0.3989,106800.0],["1979-10-23",0.3989,0.4034,0.3989,0.4012,126400.0],["1979-10-24",0.4012,0.4191,0.3967,0.4012,107600.0],["1979-10-25",0.3989,0.3989,0.3967,0.3989,143600.0],["1979-10-26",0.3989,0.4012,0.3967,0.3989,89200.0],["1979-10-29",0.3989,0.4012,0.3967,0.3967,67200.0],["1979-10-30",0.3989,0.4012,0.3989,0.4012,644800.0],["1979-10-31",0.4055,0.4055,0.4009,0.4009,569200.0],["1979-11-01",0.4009,0.4055,0.4009,0.4055,111600.0],["1979-11-02",0.4055,0.4055,0.4032,0.4032,108000.0],["1979-11-05",0.4032,0.4078,0.4032,0.4055,136800.0],["1979-11-06",0.4055,0.4055,0.4009,0.4009,159600.0],["1979-11-07",0.4009,0.4032,0.3986,0.4032,124400.0],["1979-11-08",0.4032,0.4032,0.4009,0.4009,66000.0],["1979-11-09",0.4032,0.4078,0.4032,0.4055,115200.0],["1979-11-12",0.4055,0.4055,0.4009,0.4055,54000.0],["1979-11-13",0.4055,0.4078,0.4032,0.4078,150000.0],["1979-11-14",0.4078,0.4124,0.4078,0.4101,170800.0],["1979-11-15",0.4101,0.4124,0.4078,0.4078,139600.0],["1979-11-16",0.4078,0.4147,0.4055,0.4124,299200.0],["1979-11-19",0.4124,0.417,0.4101,0.417,298400.0],["1979-11-20",0.417,0.4286,0.4147,0.4286,232000.0],["1979-11-21",0.4286,0.4309,0.4239,0.4309,149200.0],["1979-11-23",0.4309,0.4355,0.4286,0.4332,101600.0],["1979-11-26",0.4332,0.4424,0.4332,0.4424,202000.0],["1979-11-27",0.4424,0.4447,0.4401,0.4424,96400.0],["1979-11-28",0.4424,0.4447,0.4401,0.4447,139200.0],["1979-11-29",0.4447,0.447,0.4401,0.4424,225200.0],["1979-11-30",0.4424,0.447,0.4401,0.4447,113600.0],["1979-12-03",0.4447,0.447,0.4424,0.4424,110400.0],["1979-12-04",0.4424,0.4424,0.4378,0.4378,68800.0],["1979-12-05",0.4424,0.447,0.4424,0.4447,172800.0],["1979-12-06",0.4447,0.4447,0.4378,0.4378,95200.0],["1979-12-07",0.4378,0.4424,0.4378,0.4378,133200.0],["1979-12-10",0.4378,0.4401,0.4355,0.4378,84400.0],["1979-12-11",0.4378,0.4447,0.4355,0.4447,795600.0],["1979-12-12",0.4424,0.4424,0.4401,0.4424,139200.0],["1979-12-13",0.4424,0.4424,0.4378,0.4424,74000.0],["1979-12-14",0.4424,0.447,0.4401,0.4447,1119200.0],["1979-12-17",0.4447,0.4493,0.4447,0.4493,261600.0],["1979-12-18",0.4493,0.4539,0.447,0.4493,287200.0],["1979-12-19",0.4493,0.4539,0.447,0.4516,605600.0],["1979-12-20",0.4516,0.4539,0.4493,0.4493,175200.0],["1979-12-21",0.4493,0.4516,0.447,0.447,70000.0],["1979-12-24",0.447,0.447,0.4447,0.447,67600.0],["1979-12-26",0.447,0.4516,0.4447,0.4493,150400.0],["1979-12-27",0.4493,0.4585,0.447,0.447,63600.0],["1979-12-28",0.447,0.447,0.4447,0.4447,119600.0],["1979-12-31",0.4447,0.447,0.4447,0.447,78800.0],["1980-01-02",0.447,0.4493,0.4447,0.4447,125200.0],["1980-01-03",0.4447,0.4447,0.4424,0.4424,214800.0],["1980-01-04",0.4424,0.4447,0.4424,0.4447,176000.0],["1980-01-07",0.4447,0.447,0.4424,0.447,146800.0],["1980-01-08",0.447,0.4539,0.4447,0.4516,193200.0],["1980-01-09",0.4516,0.4562,0.4516,0.4539,239200.0],["1980-01-10",0.4539,0.4562,0.447,0.4516,88800.0],["1980-01-11",0.4516,0.4539,0.4516,0.4516,111200.0],["1980-01-14",0.4516,0.4539,0.4516,0.4516,112000.0],["1980-01-15",0.4516,0.4539,0.4516,0.4539,88400.0],["1980-01-16",0.4539,0.4539,0.447,0.4516,137200.0],["1980-01-17",0.4516,0.4539,0.4493,0.4516,191200.0],["1980-01-18",0.4516,0.4516,0.4493,0.4516,91200.0],["1980-01-21",0.4516,0.4539,0.4424,0.4539,162000.0],["1980-01-22",0.4539,0.4539,0.447,0.4516,64000.0],["1980-01-23",0.4516,0.4539,0.4493,0.4539,76000.0],["1980-01-24",0.4493,0.4493,0.4447,0.447,101200.0],["1980-01-25",0.447,0.447,0.4447,0.4447,76800.0],["1980-01-28",0.4447,0.4493,0.4447,0.4447,138800.0],["1980-01-29",0.4447,0.4447,0.4424,0.4424,266800.0],["1980-01-30",0.4424,0.4447,0.4401,0.4424,774000.0],["1980-01-31",0.4361,0.4361,0.4243,0.429,589600.0],["1980-02-01",0.429,0.429,0.4243,0.429,138400.0],["1980-02-04",0.429,0.429,0.4195,0.4219,99600.0],["1980-02-05",0.4219,0.4266,0.4195,0.4195,135600.0],["1980-02-06",0.4195,0.4219,0.4172,0.4172,318800.0],["1980-02-07",0.4148,0.4148,0.41,0.4124,913600.0],["1980-02-08",0.4124,0.4124,0.41,0.4124,107200.0],["1980-02-11",0.4124,0.4124,0.4077,0.4077,90800.0],["1980-02-12",0.4077,0.4077,0.4029,0.4029,300800.0],["1980-02-13",0.4053,0.4148,0.4053,0.4148,92400.0],["1980-02-14",0.4148,0.4148,0.4029,0.4053,68000.0],["1980-02-15",0.4053,0.4053,0.4006,0.4006,242800.0],["1980-02-19",0.4006,0.4006,0.3911,0.3911,124400.0],["1980-02-20",0.3911,0.3935,0.384,0.384,144400.0],["1980-02-21",0.384,0.3863,0.3792,0.384,240400.0],["1980-02-22",0.384,0.3887,0.3816,0.3863,243200.0],["1980-02-25",0.3863,0.3911,0.384,0.384,206800.0],["1980-02-26",0.384,0.3863,0.384,0.384,77600.0],["1980-02-27",0.384,0.3887,0.384,0.384,165600.0],["1980-02-28",0.384,0.3863,0.384,0.384,132000.0],["1980-02-29",0.384,0.4029,0.384,0.4029,170400.0],["1980-03-03",0.4029,0.4077,0.3911,0.3958,95600.0],["1980-03-04",0.3958,0.3982,0.3911,0.3958,140000.0],["1980-03-05",0.3958,0.3982,0.3935,0.3935,86800.0],["1980-03-06",0.3935,0.3935,0.3721,0.3792,414800.0],["1980-03-07",0.3792,0.3816,0.3769,0.3816,125600.0],["1980-03-10",0.3816,0.3887,0.3792,0.384,153600.0],["1980-03-11",0.384,0.3958,0.3816,0.3958,178000.0],["1980-03-12",0.3958,0.3982,0.3887,0.3887,203600.0],["1980-03-13",0.3887,0.3911,0.3863,0.3887,194000.0],["1980-03-14",0.3887,0.3911,0.3863,0.3911,168400.0],["1980-03-17",0.3911,0.3911,0.3887,0.3887,172400.0],["1980-03-18",0.3911,0.3958,0.3911,0.3935,283200.0],["1980-03-19",0.3982,0.4029,0.3982,0.4029,198400.0],["1980-03-20",0.4029,0.4124,0.3982,0.41,97600.0],["1980-03-21",0.41,0.4124,0.4053,0.4077,180800.0],["1980-03-24",0.4077,0.41,0.3935,0.3958,191200.0],["1980-03-25",0.3958,0.4006,0.3911,0.4006,240000.0],["1980-03-26",0.4006,0.4053,0.3958,0.3958,158800.0],["1980-03-27",0.3958,0.3958,0.3863,0.3863,202400.0],["1980-03-28",0.3887,0.4006,0.3887,0.4006,248000.0],["1980-03-31",0.4006,0.4053,0.3982,0.4053,125600.0],["1980-04-01",0.4053,0.41,0.4053,0.41,114800.0],["1980-04-02",0.41,0.4172,0.4053,0.4172,217600.0],["1980-04-03",0.4172,0.4219,0.4148,0.4172,164400.0],["1980-04-07",0.4172,0.4219,0.4148,0.4195,151200.0],["1980-04-08",0.4195,0.4243,0.4195,0.4243,200400.0],["1980-04-09",0.4266,0.4361,0.4266,0.4361,263600.0],["1980-04-10",0.4385,0.4432,0.4385,0.4409,228400.0],["1980-04-11",0.4409,0.448,0.4409,0.4456,552800.0],["1980-04-14",0.4456,0.4527,0.4432,0.4432,185200.0],["1980-04-15",0.4432,0.4503,0.4432,0.448,80400.0],["1980-04-16",0.4503,0.4622,0.4503,0.4503,923600.0],["1980-04-17",0.4503,0.4551,0.448,0.4527,171200.0],["1980-04-18",0.4527,0.4598,0.4527,0.4575,346800.0],["1980-04-21",0.4575,0.4575,0.448,0.448,206000.0],["1980-04-22",0.448,0.4527,0.448,0.4503,210000.0],["1980-04-23",0.4503,0.4575,0.448,0.4551,753600.0],["1980-04-24",0.4551,0.4646,0.4551,0.4622,538800.0],["1980-04-25",0.4622,0.4622,0.4575,0.4598,184800.0],["1980-04-28",0.4622,0.4693,0.4622,0.4646,304400.0],["1980-04-29",0.4646,0.4693,0.4622,0.4622,1065200.0],["1980-04-30",0.4622,0.4669,0.4598,0.4622,771600.0],["1980-05-01",0.4631,0.4631,0.4582,0.4606,222400.0],["1980-05-02",0.4606,0.4655,0.4606,0.4606,614400.0],["1980-05-05",0.4631,0.4679,0.4631,0.4679,116800.0],["1980-05-06",0.4679,0.4704,0.4655,0.4704,155200.0],["1980-05-07",0.4704,0.4753,0.4679,0.4753,353200.0],["1980-05-08",0.4753,0.4753,0.4704,0.4753,168000.0],["1980-05-09",0.4728,0.4728,0.4704,0.4704,221200.0],["1980-05-12",0.4704,0.4728,0.4679,0.4704,78000.0],["1980-05-13",0.4704,0.4753,0.4704,0.4753,162000.0],["1980-05-14",0.4753,0.4753,0.4704,0.4728,121200.0],["1980-05-15",0.4728,0.4777,0.4679,0.4777,268400.0],["1980-05-16",0.4777,0.4801,0.4777,0.4801,124000.0],["1980-05-19",0.4777,0.4777,0.4728,0.4753,173200.0],["1980-05-20",0.4753,0.4801,0.4753,0.4777,132400.0],["1980-05-21",0.4777,0.4801,0.4777,0.4801,660000.0],["1980-05-22",0.4801,0.4801,0.4777,0.4777,141600.0],["1980-05-23",0.4777,0.4801,0.4777,0.4801,68800.0],["1980-05-27",0.4777,0.4777,0.4728,0.4777,394400.0],["1980-05-28",0.4777,0.4826,0.4777,0.4826,171200.0],["1980-05-29",0.4826,0.4826,0.4801,0.4801,195200.0],["1980-05-30",0.4801,0.485,0.4777,0.4826,126400.0],["1980-06-02",0.4826,0.485,0.4826,0.4826,208000.0],["1980-06-03",0.4826,0.485,0.4801,0.4801,135600.0],["1980-06-04",0.4801,0.485,0.4777,0.4801,355600.0],["1980-06-05",0.4801,0.485,0.4801,0.4801,181600.0],["1980-06-06",0.4801,0.485,0.4679,0.4826,88000.0],["1980-06-09",0.4826,0.485,0.4826,0.4826,91600.0],["1980-06-10",0.4826,0.485,0.4826,0.485,78400.0],["1980-06-11",0.485,0.485,0.4826,0.4826,115600.0],["1980-06-12",0.4826,0.4874,0.4826,0.4874,148000.0],["1980-06-13",0.4923,0.4972,0.4923,0.4972,363600.0],["1980-06-16",0.4972,0.5094,0.4948,0.5094,400000.0],["1980-06-17",0.5094,0.5167,0.5094,0.5167,448400.0],["1980-06-18",0.5167,0.5167,0.5094,0.5118,187200.0],["1980-06-19",0.5118,0.5142,0.5069,0.5094,212800.0],["1980-06-20",0.5069,0.5069,0.4996,0.5045,257600.0],["1980-06-23",0.5045,0.5069,0.5021,0.5021,597600.0],["1980-06-24",0.5021,0.5045,0.4996,0.5021,134800.0],["1980-06-25",0.5021,0.5045,0.5021,0.5021,103600.0],["1980-06-26",0.5021,0.5118,0.5021,0.5094,669200.0],["1980-06-27",0.5094,0.5094,0.5069,0.5069,91200.0],["1980-06-30",0.5069,0.5069,0.4996,0.5021,106000.0],["1980-07-01",0.5021,0.5021,0.4996,0.5021,183200.0],["1980-07-02",0.5021,0.5021,0.4996,0.5021,82000.0],["1980-07-03",0.5021,0.5045,0.4996,0.5045,198000.0],["1980-07-07",0.5045,0.5069,0.5021,0.5069,98800.0],["1980-07-08",0.5069,0.5069,0.5021,0.5045,204000.0],["1980-07-09",0.5045,0.5069,0.4996,0.4996,209200.0],["1980-07-10",0.4996,0.5021,0.4996,0.4996,136000.0],["1980-07-11",0.4996,0.5021,0.4972,0.4972,101200.0],["1980-07-14",0.4972,0.4996,0.4948,0.4972,125600.0],["1980-07-15",0.4996,0.5045,0.4996,0.4996,194800.0],["1980-07-16",0.4996,0.5045,0.4972,0.5021,279200.0],["1980-07-17",0.5021,0.5045,0.4874,0.5021,226000.0],["1980-07-18",0.5021,0.5045,0.4972,0.5021,129600.0],["1980-07-21",0.5021,0.5021,0.4972,0.4972,128000.0],["1980-07-22",0.4972,0.4996,0.4972,0.4996,185600.0],["1980-07-23",0.4996,0.5021,0.4972,0.4996,707600.0],["1980-07-24",0.4996,0.5045,0.4996,0.4996,85200.0],["1980-07-25",0.4996,0.5021,0.4996,0.5021,471200.0],["1980-07-28",0.5021,0.5021,0.4948,0.4948,157200.0],["1980-07-29",0.4948,0.4972,0.4899,0.4948,352800.0],["1980-07-30",0.4948,0.5021,0.4923,0.4972,1198400.0],["1980-07-31",0.4906,0.4906,0.4856,0.4881,2256000.0],["1980-08-01",0.4856,0.4856,0.4806,0.4831,140400.0],["1980-08-04",0.4831,0.4831,0.4706,0.4731,766800.0],["1980-08-05",0.4731,0.4731,0.4681,0.4706,379600.0],["1980-08-06",0.4706,0.4731,0.4656,0.4681,296400.0],["1980-08-07",0.4681,0.4731,0.4681,0.4706,259600.0],["1980-08-08",0.4706,0.4981,0.4706,0.4706,259600.0],["1980-08-11",0.4706,0.4781,0.4681,0.4781,224800.0],["1980-08-12",0.4781,0.4806,0.4756,0.4781,132400.0],["1980-08-13",0.4781,0.4831,0.4781,0.4806,138800.0],["1980-08-14",0.4806,0.4831,0.4781,0.4806,95200.0],["1980-08-15",0.4806,0.4856,0.4781,0.4806,299200.0],["1980-08-18",0.4756,0.4756,0.4706,0.4731,103600.0],["1980-08-19",0.4731,0.4756,0.4681,0.4731,762400.0],["1980-08-20",0.4731,0.4756,0.4706,0.4731,65600.0],["1980-08-21",0.4731,0.4806,0.4731,0.4781,44800.0],["1980-08-22",0.4781,0.4781,0.4731,0.4731,61200.0],["1980-08-25",0.4731,0.4756,0.4731,0.4731,266000.0],["1980-08-26",0.4731,0.4781,0.4731,0.4781,100800.0],["1980-08-27",0.4781,0.4856,0.4781,0.4806,143600.0],["1980-08-28",0.4806,0.4856,0.4806,0.4831,64400.0],["1980-08-29",0.4831,0.4856,0.4831,0.4856,70400.0],["1980-09-02",0.4856,0.4881,0.4856,0.4856,150000.0],["1980-09-03",0.4881,0.4906,0.4881,0.4906,131200.0],["1980-09-04",0.4906,0.4981,0.4881,0.4906,258800.0],["1980-09-05",0.4906,0.4931,0.4831,0.4856,160800.0],["1980-09-08",0.4856,0.4881,0.4781,0.4806,137600.0],["1980-09-09",0.4806,0.4831,0.4781,0.4806,57200.0],["1980-09-10",0.4806,0.4856,0.4806,0.4856,66400.0],["1980-09-11",0.4856,0.4856,0.4806,0.4806,51600.0],["1980-09-12",0.4831,0.4881,0.4831,0.4856,67200.0],["1980-09-15",0.4856,0.4906,0.4831,0.4856,129600.0],["1980-09-16",0.4856,0.4931,0.4856,0.4906,209200.0],["1980-09-17",0.4906,0.4931,0.4881,0.4931,288800.0],["1980-09-18",0.4931,0.4956,0.4906,0.4931,496400.0],["1980-09-19",0.4931,0.4981,0.4931,0.4956,130000.0],["1980-09-22",0.4956,0.4981,0.4856,0.4856,169200.0],["1980-09-23",0.4881,0.4956,0.4881,0.4881,228400.0],["1980-09-24",0.4881,0.4881,0.4831,0.4856,148800.0],["1980-09-25",0.4856,0.4881,0.4856,0.4856,128400.0],["1980-09-26",0.4856,0.4856,0.4781,0.4781,98800.0],["1980-09-29",0.4781,0.4806,0.4756,0.4756,109200.0],["1980-09-30",0.4756,0.4806,0.4756,0.4806,131200.0],["1980-10-01",0.4806,0.4806,0.4781,0.4806,90000.0],["1980-10-02",0.4806,0.4831,0.4781,0.4806,148000.0],["1980-10-03",0.4806,0.4831,0.4781,0.4806,126800.0],["1980-10-06",0.4806,0.4906,0.4806,0.4906,378400.0],["1980-10-07",0.4906,0.4956,0.4881,0.4906,199200.0],["1980-10-08",0.4906,0.4931,0.4881,0.4906,68400.0],["1980-10-09",0.4931,0.5006,0.4931,0.4956,203600.0],["1980-10-10",0.4956,0.5006,0.4906,0.4931,166800.0],["1980-10-13",0.4931,0.5006,0.4931,0.4956,87200.0],["1980-10-14",0.4956,0.5006,0.4956,0.4956,102400.0],["1980-10-15",0.4981,0.5031,0.4981,0.5006,517600.0],["1980-10-16",0.5006,0.5056,0.4956,0.4956,201200.0],["1980-10-17",0.4956,0.5006,0.4956,0.4981,440000.0],["1980-10-20",0.4981,0.5006,0.4856,0.4956,269200.0],["1980-10-21",0.4956,0.4956,0.4931,0.4931,95200.0],["1980-10-22",0.4931,0.4956,0.4931,0.4931,73200.0],["1980-10-23",0.4931,0.4931,0.4906,0.4906,58800.0],["1980-10-24",0.4906,0.4931,0.4906,0.4906,74400.0],["1980-10-27",0.4906,0.4906,0.4806,0.4806,206400.0],["1980-10-28",0.4781,0.4781,0.463,0.4756,142400.0],["1980-10-29",0.4756,0.4806,0.4731,0.4731,90000.0],["1980-10-30",0.4731,0.4756,0.4656,0.4656,184800.0],["1980-10-31",0.4681,0.4756,0.4681,0.4706,630800.0],["1980-11-03",0.4706,0.4731,0.4681,0.4706,218800.0],["1980-11-05",0.4741,0.4741,0.4586,0.4586,901200.0],["1980-11-06",0.4535,0.4535,0.4406,0.4406,2094000.0],["1980-11-07",0.4406,0.4457,0.438,0.4431,212800.0],["1980-11-10",0.4431,0.4431,0.4354,0.438,671200.0],["1980-11-11",0.438,0.4431,0.438,0.4406,442000.0],["1980-11-12",0.4406,0.4612,0.4406,0.4612,1206800.0],["1980-11-13",0.4612,0.4741,0.4586,0.4715,370400.0],["1980-11-14",0.4715,0.4741,0.4663,0.4741,166400.0],["1980-11-17",0.4689,0.4689,0.4612,0.4612,208400.0],["1980-11-18",0.4638,0.4689,0.4638,0.4638,155200.0],["1980-11-19",0.4638,0.4689,0.4638,0.4663,310400.0],["1980-11-20",0.4663,0.4689,0.4638,0.4663,250000.0],["1980-11-21",0.4663,0.4663,0.4612,0.4638,256800.0],["1980-11-24",0.4638,0.4663,0.4586,0.4586,186000.0],["1980-11-25",0.4586,0.4663,0.456,0.456,677600.0],["1980-11-26",0.456,0.4586,0.456,0.456,93600.0],["1980-11-28",0.456,0.456,0.4535,0.4535,118400.0],["1980-12-01",0.4535,0.4535,0.4431,0.4431,192800.0],["1980-12-02",0.4431,0.4457,0.4354,0.4431,220400.0],["1980-12-03",0.4431,0.4457,0.4406,0.4457,110000.0],["1980-12-04",0.4457,0.4483,0.4406,0.4457,97600.0],["1980-12-05",0.4457,0.4457,0.4431,0.4457,99600.0],["1980-12-08",0.4457,0.4483,0.4406,0.4406,124400.0],["1980-12-09",0.4406,0.4457,0.4406,0.4431,116800.0],["1980-12-10",0.4431,0.4509,0.4406,0.4483,187600.0],["1980-12-11",0.4483,0.4509,0.4457,0.4457,131600.0],["1980-12-12",0.4457,0.4509,0.4406,0.4483,153200.0],["1980-12-15",0.4483,0.4509,0.4457,0.4509,168000.0],["1980-12-16",0.4535,0.4663,0.4535,0.4663,290800.0],["1980-12-17",0.4689,0.4844,0.4689,0.4844,1199600.0],["1980-12-18",0.4844,0.5179,0.4818,0.5101,1242400.0],["1980-12-19",0.5127,0.5179,0.5127,0.5127,564400.0],["1980-12-22",0.5153,0.5204,0.5153,0.5153,293200.0],["1980-12-23",0.5179,0.5256,0.5179,0.5179,522800.0],["1980-12-24",0.5179,0.523,0.5153,0.523,130800.0],["1980-12-26",0.523,0.523,0.5204,0.5204,173200.0],["1980-12-29",0.5204,0.5256,0.5179,0.5179,369200.0],["1980-12-30",0.5179,0.523,0.5153,0.5153,474000.0],["1980-12-31",0.5153,0.5153,0.5127,0.5127,148400.0],["1981-01-02",0.5127,0.5179,0.5127,0.5153,85600.0],["1981-01-05",0.5179,0.5307,0.5179,0.5307,361200.0],["1981-01-06",0.5307,0.5307,0.5282,0.5282,546800.0],["1981-01-07",0.5256,0.5256,0.523,0.5256,617600.0],["1981-01-08",0.5256,0.5256,0.5127,0.5127,766800.0],["1981-01-09",0.5127,0.5153,0.505,0.5076,137600.0],["1981-01-12",0.5076,0.5127,0.5076,0.5076,212800.0],["1981-01-13",0.505,0.505,0.4972,0.4972,143200.0],["1981-01-14",0.4998,0.5024,0.4998,0.4998,49200.0],["1981-01-15",0.4998,0.5024,0.4998,0.5024,41600.0],["1981-01-16",0.5024,0.5024,0.4998,0.4998,64800.0],["1981-01-19",0.4998,0.5101,0.4998,0.5076,280800.0],["1981-01-20",0.5076,0.5101,0.505,0.5076,116000.0],["1981-01-21",0.5076,0.5076,0.5024,0.5024,70400.0],["1981-01-22",0.5024,0.505,0.4998,0.4998,204000.0],["1981-01-23",0.4998,0.5024,0.4972,0.4972,75600.0],["1981-01-26",0.4972,0.5024,0.4972,0.4972,63600.0],["1981-01-27",0.4972,0.5101,0.4972,0.505,133600.0],["1981-01-28",0.505,0.5153,0.505,0.5101,147600.0],["1981-01-29",0.5101,0.5153,0.5076,0.5076,492400.0],["1981-01-30",0.5076,0.5101,0.5024,0.505,126000.0],["1981-02-02",0.5024,0.5024,0.4895,0.4947,722400.0],["1981-02-03",0.4947,0.4972,0.4895,0.4972,1049600.0],["1981-02-04",0.4972,0.4972,0.4921,0.4947,123600.0],["1981-02-05",0.4855,0.4855,0.4803,0.4829,360800.0],["1981-02-06",0.4829,0.4855,0.4829,0.4829,125600.0],["1981-02-09",0.4829,0.4855,0.4803,0.4803,104400.0],["1981-02-10",0.4803,0.4803,0.4726,0.4726,304400.0],["1981-02-11",0.4726,0.4726,0.47,0.47,189600.0],["1981-02-12",0.47,0.4726,0.47,0.47,48800.0],["1981-02-13",0.47,0.4726,0.47,0.4726,132000.0],["1981-02-17",0.4726,0.4726,0.47,0.47,66800.0],["1981-02-18",0.47,0.4726,0.47,0.47,154800.0],["1981-02-19",0.47,0.4751,0.47,0.47,188800.0],["1981-02-20",0.47,0.4751,0.47,0.4751,71200.0],["1981-02-23",0.4751,0.4829,0.4726,0.4803,1655600.0],["1981-02-24",0.4803,0.4907,0.4803,0.4881,144000.0],["1981-02-25",0.4881,0.4907,0.4777,0.4881,179200.0],["1981-02-26",0.4881,0.4881,0.4803,0.4855,309200.0],["1981-02-27",0.4855,0.4855,0.4829,0.4829,89600.0],["1981-03-02",0.4829,0.4855,0.4829,0.4855,104400.0],["1981-03-03",0.4855,0.4855,0.4777,0.4829,174800.0],["1981-03-04",0.4829,0.4881,0.4829,0.4881,128000.0],["1981-03-05",0.4881,0.4907,0.4855,0.4907,223600.0],["1981-03-06",0.4907,0.4933,0.4881,0.4933,99600.0],["1981-03-09",0.4933,0.5037,0.4933,0.5037,159600.0],["1981-03-10",0.5037,0.5141,0.5037,0.5089,170000.0],["1981-03-11",0.5089,0.5193,0.5089,0.5167,372800.0],["1981-03-12",0.5167,0.5349,0.5167,0.5349,1771600.0],["1981-03-13",0.5349,0.5427,0.5349,0.5401,2478400.0],["1981-03-16",0.5401,0.5401,0.5271,0.5323,432400.0],["1981-03-17",0.5323,0.5401,0.5323,0.5349,539600.0],["1981-03-18",0.5349,0.5375,0.5297,0.5375,734800.0],["1981-03-19",0.5375,0.5608,0.5375,0.5504,2013200.0],["1981-03-20",0.5504,0.5582,0.5504,0.5556,1910800.0],["1981-03-23",0.5556,0.5556,0.5478,0.5478,896800.0],["1981-03-24",0.5478,0.5504,0.5427,0.5453,918000.0],["1981-03-25",0.5453,0.5608,0.5401,0.5582,789600.0],["1981-03-26",0.5582,0.5634,0.5556,0.5608,1137600.0],["1981-03-27",0.5582,0.5582,0.5478,0.5478,167200.0],["1981-03-30",0.5478,0.5504,0.5453,0.5478,156800.0],["1981-03-31",0.553,0.5582,0.553,0.5556,140000.0],["1981-04-01",0.5556,0.5686,0.5401,0.566,1023600.0],["1981-04-02",0.5686,0.5738,0.5686,0.5712,1218400.0],["1981-04-03",0.5712,0.5738,0.566,0.5712,532000.0],["1981-04-06",0.5712,0.5712,0.566,0.5686,331600.0],["1981-04-07",0.5686,0.5712,0.566,0.5686,764800.0],["1981-04-08",0.5686,0.5686,0.566,0.566,117600.0],["1981-04-09",0.5686,0.5764,0.5686,0.5764,352400.0],["1981-04-10",0.5764,0.5764,0.566,0.566,238400.0],["1981-04-13",0.566,0.5712,0.566,0.566,132000.0],["1981-04-14",0.566,0.5686,0.566,0.566,162400.0],["1981-04-15",0.566,0.5868,0.566,0.5842,1026400.0],["1981-04-16",0.5842,0.5868,0.5816,0.5842,367200.0],["1981-04-20",0.5842,0.5972,0.5842,0.592,1319200.0],["1981-04-21",0.592,0.592,0.5842,0.5868,186800.0],["1981-04-22",0.5868,0.5868,0.5816,0.5816,869200.0],["1981-04-23",0.5816,0.5842,0.5764,0.579,182000.0],["1981-04-24",0.579,0.5816,0.5764,0.5764,106000.0],["1981-04-27",0.5816,0.5894,0.5816,0.5868,290400.0],["1981-04-28",0.5868,0.5894,0.5842,0.5842,1104400.0],["1981-04-29",0.5842,0.5868,0.5816,0.5868,277200.0],["1981-04-30",0.5868,0.5894,0.5842,0.5894,247600.0],["1981-05-01",0.5842,0.5842,0.5764,0.579,190800.0],["1981-05-04",0.5764,0.5764,0.5686,0.5686,667600.0],["1981-05-05",0.566,0.566,0.5608,0.5634,418400.0],["1981-05-06",0.5634,0.5686,0.5634,0.5686,704000.0],["1981-05-07",0.5711,0.5711,0.5604,0.5657,931200.0],["1981-05-08",0.5684,0.5737,0.5684,0.5711,192000.0],["1981-05-11",0.5764,0.5844,0.5764,0.5844,359600.0],["1981-05-12",0.5871,0.6058,0.5871,0.6031,547600.0],["1981-05-13",0.6058,0.6164,0.6058,0.6058,1028000.0],["1981-05-14",0.6084,0.6164,0.6084,0.6084,494000.0],["1981-05-15",0.6084,0.6111,0.5978,0.6031,706400.0],["1981-05-18",0.6031,0.6058,0.5898,0.5924,240400.0],["1981-05-19",0.5924,0.5924,0.5844,0.5871,217600.0],["1981-05-20",0.5871,0.5871,0.5817,0.5817,186400.0],["1981-05-21",0.5817,0.5844,0.5764,0.5791,278800.0],["1981-05-22",0.5817,0.5871,0.5817,0.5844,346400.0],["1981-05-26",0.5844,0.5898,0.5817,0.5898,142800.0],["1981-05-27",0.5898,0.5898,0.5844,0.5871,159200.0],["1981-05-28",0.5871,0.5898,0.5844,0.5871,248400.0],["1981-05-29",0.5898,0.6004,0.5898,0.6004,358400.0],["1981-06-01",0.6031,0.6111,0.6031,0.6058,205600.0],["1981-06-02",0.6031,0.6031,0.5951,0.6004,518400.0],["1981-06-03",0.5978,0.5978,0.5924,0.5978,68400.0],["1981-06-04",0.5978,0.5978,0.5924,0.5978,264000.0],["1981-06-05",0.5951,0.5951,0.5898,0.5951,300400.0],["1981-06-08",0.5951,0.6058,0.5951,0.6004,619600.0],["1981-06-09",0.6031,0.6111,0.6031,0.6058,383200.0],["1981-06-10",0.6058,0.6164,0.6004,0.6138,362400.0],["1981-06-11",0.6218,0.6378,0.6218,0.6378,432400.0],["1981-06-12",0.6378,0.6405,0.6325,0.6378,1273200.0],["1981-06-15",0.6405,0.6511,0.6405,0.6511,836000.0],["1981-06-16",0.6511,0.6511,0.6405,0.6405,244400.0],["1981-06-17",0.6405,0.6431,0.6351,0.6405,443200.0],["1981-06-18",0.6351,0.6351,0.6244,0.6271,127600.0],["1981-06-19",0.6244,0.6244,0.6138,0.6244,213600.0],["1981-06-22",0.6244,0.6325,0.6218,0.6244,230000.0],["1981-06-23",0.6244,0.6271,0.6191,0.6244,137200.0],["1981-06-24",0.6244,0.6271,0.6218,0.6271,124800.0],["1981-06-25",0.6244,0.6244,0.6138,0.6138,148000.0],["1981-06-26",0.6138,0.6191,0.6111,0.6111,88800.0],["1981-06-29",0.6111,0.6191,0.6058,0.6084,86400.0],["1981-06-30",0.6084,0.6138,0.6058,0.6138,211200.0],["1981-07-01",0.6138,0.6164,0.6084,0.6111,105200.0],["1981-07-02",0.6111,0.6191,0.6111,0.6111,174400.0],["1981-07-06",0.6111,0.6138,0.6058,0.6138,216000.0],["1981-07-07",0.6138,0.6138,0.6111,0.6111,160000.0],["1981-07-08",0.6111,0.6164,0.6111,0.6164,252400.0],["1981-07-09",0.6164,0.6218,0.6164,0.6191,170000.0],["1981-07-10",0.6191,0.6244,0.6164,0.6191,362000.0],["1981-07-13",0.6191,0.6218,0.6191,0.6191,956800.0],["1981-07-14",0.6191,0.6218,0.6191,0.6191,149200.0],["1981-07-15",0.6191,0.6298,0.6191,0.6244,146000.0],["1981-07-16",0.6244,0.6271,0.6191,0.6244,83600.0],["1981-07-17",0.6244,0.6298,0.6218,0.6298,165200.0],["1981-07-20",0.6271,0.6271,0.6164,0.6164,148800.0],["1981-07-21",0.6138,0.6138,0.6004,0.6084,210400.0],["1981-07-22",0.6084,0.6138,0.6058,0.6084,116800.0],["1981-07-23",0.6084,0.6084,0.6031,0.6058,335200.0],["1981-07-24",0.6058,0.6138,0.6058,0.6138,180000.0],["1981-07-27",0.6138,0.6191,0.6111,0.6191,553200.0],["1981-07-28",0.6191,0.6271,0.6191,0.6191,178800.0],["1981-07-29",0.6191,0.6378,0.6191,0.6298,570800.0],["1981-07-30",0.6298,0.6325,0.6271,0.6298,120400.0],["1981-07-31",0.6298,0.6325,0.6191,0.6298,185600.0],["1981-08-03",0.6298,0.6378,0.6271,0.6351,382400.0],["1981-08-04",0.6325,0.6325,0.6271,0.6325,68000.0],["1981-08-05",0.6325,0.6485,0.6164,0.6458,1333600.0],["1981-08-06",0.6565,0.6565,0.6456,0.651,1401600.0],["1981-08-07",0.651,0.651,0.6401,0.6428,440800.0],["1981-08-10",0.6428,0.6483,0.6374,0.6456,444800.0],["1981-08-11",0.6538,0.662,0.6538,0.6565,483200.0],["1981-08-12",0.6565,0.6647,0.6565,0.6565,347200.0],["1981-08-13",0.6565,0.6593,0.6538,0.6565,355600.0],["1981-08-14",0.6565,0.662,0.6565,0.6593,290800.0],["1981-08-17",0.6593,0.6593,0.6565,0.6565,182800.0],["1981-08-18",0.6565,0.6593,0.6538,0.6538,195200.0],["1981-08-19",0.6538,0.6538,0.6483,0.651,713200.0],["1981-08-20",0.651,0.6538,0.6483,0.651,209200.0],["1981-08-21",0.651,0.6538,0.651,0.651,177600.0],["1981-08-24",0.651,0.651,0.621,0.6319,374800.0],["1981-08-25",0.6264,0.6264,0.621,0.6237,415600.0],["1981-08-26",0.6237,0.6374,0.6237,0.6346,1642000.0],["1981-08-27",0.6346,0.6374,0.6319,0.6319,222800.0],["1981-08-28",0.6319,0.6428,0.6319,0.6428,277600.0],["1981-08-31",0.6428,0.6483,0.6401,0.6428,277600.0],["1981-09-01",0.6428,0.6456,0.6346,0.6346,3497600.0],["1981-09-02",0.6346,0.6346,0.6264,0.6264,336400.0],["1981-09-03",0.6264,0.6264,0.6128,0.6155,366000.0],["1981-09-04",0.61,0.61,0.5827,0.5909,510400.0],["1981-09-08",0.5909,0.5936,0.5799,0.5799,301200.0],["1981-09-09",0.5799,0.5936,0.5799,0.5909,358800.0],["1981-09-10",0.5909,0.5963,0.5881,0.5936,326000.0],["1981-09-11",0.5963,0.6155,0.5963,0.6128,526000.0],["1981-09-14",0.6128,0.6182,0.6128,0.6155,214400.0],["1981-09-15",0.6155,0.621,0.6155,0.6182,367200.0],["1981-09-16",0.6182,0.621,0.6128,0.6155,335600.0],["1981-09-17",0.6155,0.6182,0.6045,0.6073,138800.0],["1981-09-18",0.6073,0.6073,0.6018,0.6018,78400.0],["1981-09-21",0.6018,0.6128,0.5991,0.6128,644800.0],["1981-09-22",0.6182,0.6319,0.6182,0.6264,336400.0],["1981-09-23",0.6237,0.6237,0.6128,0.6128,108400.0],["1981-09-24",0.6128,0.6155,0.61,0.6155,334000.0],["1981-09-25",0.6127,0.6127,0.6018,0.6073,390000.0],["1981-09-28",0.6073,0.6182,0.5991,0.6182,726800.0],["1981-09-29",0.6182,0.6292,0.6182,0.6264,346000.0],["1981-09-30",0.6264,0.6346,0.6237,0.6346,245200.0],["1981-10-01",0.6346,0.6456,0.6319,0.6401,724400.0],["1981-10-02",0.6401,0.6565,0.6401,0.651,1037600.0],["1981-10-05",0.6538,0.6593,0.6538,0.6565,523200.0],["1981-10-06",0.6565,0.6593,0.6538,0.6538,385600.0],["1981-10-07",0.6538,0.6675,0.6538,0.6647,865200.0],["1981-10-08",0.6647,0.6729,0.6593,0.6729,799200.0],["1981-10-09",0.6729,0.6729,0.6675,0.6675,338000.0],["1981-10-12",0.6675,0.6702,0.6675,0.6675,124000.0],["1981-10-13",0.6675,0.6702,0.662,0.6675,595600.0],["1981-10-14",0.6675,0.6702,0.6647,0.6647,415600.0],["1981-10-15",0.6647,0.6702,0.662,0.6675,554800.0],["1981-10-16",0.6675,0.6675,0.6647,0.6647,120000.0],["1981-10-19",0.6647,0.6647,0.6593,0.6593,199600.0],["1981-10-20",0.662,0.6729,0.662,0.6702,322400.0],["1981-10-21",0.6702,0.6729,0.6647,0.6647,240000.0],["1981-10-22",0.6647,0.6675,0.6647,0.6675,182400.0],["1981-10-23",0.6675,0.6729,0.6675,0.6702,762400.0],["1981-10-26",0.6702,0.6729,0.6675,0.6702,264800.0],["1981-10-27",0.6729,0.6866,0.6729,0.6839,658400.0],["1981-10-28",0.6866,0.7058,0.6866,0.703,1352400.0],["1981-10-29",0.703,0.703,0.6976,0.7003,266000.0],["1981-10-30",0.7003,0.7085,0.7003,0.7058,208400.0],["1981-11-02",0.7085,0.7194,0.7085,0.7112,304400.0],["1981-11-03",0.7112,0.714,0.7085,0.7112,693200.0],["1981-11-04",0.7194,0.7194,0.711,0.7166,330000.0],["1981-11-05",0.7166,0.7194,0.7166,0.7166,302400.0],["1981-11-06",0.7166,0.7222,0.7166,0.7194,504400.0],["1981-11-09",0.7222,0.7474,0.7222,0.7446,894800.0],["1981-11-10",0.7446,0.753,0.7446,0.7446,682000.0],["1981-11-11",0.7418,0.7418,0.7334,0.7334,184800.0],["1981-11-12",0.7334,0.739,0.7278,0.7278,428400.0],["1981-11-13",0.7278,0.7306,0.7222,0.725,1199200.0],["1981-11-16",0.725,0.7278,0.7194,0.7194,456400.0],["1981-11-17",0.7222,0.7278,0.7222,0.725,554400.0],["1981-11-18",0.725,0.7278,0.725,0.725,218400.0],["1981-11-19",0.725,0.7306,0.725,0.725,928000.0],["1981-11-20",0.725,0.7278,0.7166,0.725,411600.0],["1981-11-23",0.725,0.7334,0.725,0.7278,489600.0],["1981-11-24",0.7278,0.7278,0.7166,0.725,1532400.0],["1981-11-25",0.7278,0.7306,0.7278,0.7278,249600.0],["1981-11-27",0.7306,0.7334,0.7306,0.7334,126800.0],["1981-11-30",0.7334,0.7362,0.7278,0.7334,245200.0],["1981-12-01",0.7334,0.739,0.7306,0.7334,697600.0],["1981-12-02",0.7334,0.7334,0.7278,0.7306,217200.0],["1981-12-03",0.7306,0.7306,0.725,0.7278,486800.0],["1981-12-04",0.7278,0.7334,0.7278,0.7278,344400.0],["1981-12-07",0.7278,0.7306,0.725,0.7278,962400.0],["1981-12-08",0.7278,0.7306,0.7278,0.7306,309600.0],["1981-12-09",0.7306,0.7362,0.7306,0.7362,144000.0],["1981-12-10",0.7362,0.7362,0.7306,0.7334,210400.0],["1981-12-11",0.7334,0.7362,0.7278,0.7278,515200.0],["1981-12-14",0.7278,0.7306,0.7278,0.7278,198400.0],["1981-12-15",0.7278,0.7334,0.725,0.7306,309600.0],["1981-12-16",0.7306,0.7334,0.7278,0.7334,194400.0],["1981-12-17",0.7334,0.7334,0.7306,0.7306,172800.0],["1981-12-18",0.7306,0.7306,0.7222,0.7222,373200.0],["1981-12-21",0.7222,0.7222,0.7138,0.7138,106000.0],["1981-12-22",0.7138,0.7194,0.7138,0.7166,241200.0],["1981-12-23",0.7166,0.7222,0.7138,0.7166,290400.0],["1981-12-24",0.7166,0.725,0.7166,0.725,211200.0],["1981-12-28",0.725,0.725,0.7222,0.7222,150800.0],["1981-12-29",0.7222,0.725,0.7222,0.7222,90400.0],["1981-12-30",0.7222,0.725,0.7194,0.7222,64400.0],["1981-12-31",0.7222,0.7278,0.7194,0.7278,215200.0],["1982-01-04",0.7306,0.7334,0.7278,0.7306,217200.0],["1982-01-05",0.725,0.7306,0.7166,0.7166,216800.0],["1982-01-06",0.7082,0.7166,0.697,0.7026,251600.0],["1982-01-07",0.697,0.7026,0.6914,0.6998,242800.0],["1982-01-08",0.711,0.7166,0.7026,0.711,284400.0],["1982-01-11",0.7082,0.711,0.7026,0.7026,128800.0],["1982-01-12",0.7026,0.7054,0.6998,0.7026,209200.0],["1982-01-13",0.7026,0.7054,0.6998,0.7026,322800.0],["1982-01-14",0.7026,0.7054,0.6998,0.7026,222800.0],["1982-01-15",0.7054,0.7082,0.7026,0.7054,139600.0],["1982-01-18",0.7138,0.7222,0.7054,0.7222,229600.0],["1982-01-19",0.7194,0.725,0.7138,0.7138,185200.0],["1982-01-20",0.7166,0.7194,0.7138,0.7138,97200.0],["1982-01-21",0.7166,0.7194,0.711,0.7138,111200.0],["1982-01-22",0.7194,0.7222,0.7166,0.7222,114400.0],["1982-01-25",0.7194,0.7222,0.7138,0.7222,242000.0],["1982-01-26",0.725,0.7306,0.7166,0.7278,534800.0],["1982-01-27",0.7446,0.7586,0.7306,0.7502,748400.0],["1982-01-28",0.7586,0.7642,0.753,0.7614,464400.0],["1982-01-29",0.7558,0.7614,0.7502,0.7586,272800.0],["1982-02-01",0.7558,0.7586,0.7502,0.753,235600.0],["1982-02-02",0.7502,0.753,0.7474,0.7502,85600.0],["1982-02-03",0.7446,0.7474,0.7418,0.7418,121600.0],["1982-02-04",0.7306,0.7418,0.7194,0.7418,131600.0],["1982-02-05",0.7474,0.7502,0.7446,0.7502,210800.0],["1982-02-08",0.7474,0.7502,0.7446,0.7502,1580400.0],["1982-02-09",0.7408,0.7436,0.7379,0.7436,1086800.0],["1982-02-10",0.7436,0.7436,0.7408,0.7408,136400.0],["1982-02-11",0.7436,0.7465,0.7408,0.7436,83200.0],["1982-02-12",0.7436,0.7436,0.7408,0.7436,90000.0],["1982-02-16",0.7465,0.7551,0.735,0.7494,1370400.0],["1982-02-17",0.7523,0.758,0.7465,0.7551,539600.0],["1982-02-18",0.758,0.7609,0.7523,0.758,165600.0],["1982-02-19",0.7695,0.781,0.758,0.781,715600.0],["1982-02-22",0.7867,0.7896,0.7838,0.7867,296000.0],["1982-02-23",0.7867,0.7896,0.781,0.7896,284000.0],["1982-02-24",0.7867,0.7896,0.781,0.7867,351200.0],["1982-02-25",0.7867,0.7896,0.7838,0.7867,230400.0],["1982-02-26",0.7896,0.7896,0.7867,0.7867,218400.0],["1982-03-01",0.7925,0.7982,0.7867,0.7953,209600.0],["1982-03-02",0.7953,0.8039,0.7838,0.8011,273200.0],["1982-03-03",0.8039,0.8068,0.7982,0.8068,424400.0],["1982-03-04",0.8068,0.8126,0.8011,0.8039,480000.0],["1982-03-05",0.8011,0.8039,0.7982,0.8039,668400.0],["1982-03-08",0.8039,0.8068,0.8011,0.8039,494800.0],["1982-03-09",0.8011,0.8039,0.7982,0.8011,246800.0],["1982-03-10",0.8039,0.8068,0.7982,0.8068,801600.0],["1982-03-11",0.8039,0.8068,0.8011,0.8011,254800.0],["1982-03-12",0.8011,0.8039,0.7953,0.7953,179200.0],["1982-03-15",0.7982,0.8011,0.7925,0.8011,204800.0],["1982-03-16",0.8011,0.8039,0.7953,0.7982,344400.0],["1982-03-17",0.7953,0.7982,0.7925,0.7953,90400.0],["1982-03-18",0.7953,0.7982,0.7925,0.7982,172000.0],["1982-03-19",0.8011,0.8039,0.7982,0.7982,280400.0],["1982-03-22",0.8011,0.8039,0.7953,0.8039,478000.0],["1982-03-23",0.8011,0.8039,0.7982,0.8039,160000.0],["1982-03-24",0.8039,0.8068,0.8011,0.8011,309200.0],["1982-03-25",0.8068,0.8154,0.7982,0.8097,583600.0],["1982-03-26",0.8126,0.8154,0.8097,0.8154,162000.0],["1982-03-29",0.8097,0.8126,0.8039,0.8068,179600.0],["1982-03-30",0.8068,0.8097,0.8039,0.8068,274800.0],["1982-03-31",0.8068,0.8068,0.8039,0.8039,190400.0],["1982-04-01",0.8097,0.8126,0.8039,0.8097,234400.0],["1982-04-02",0.8183,0.824,0.8126,0.824,303200.0],["1982-04-05",0.8298,0.8327,0.824,0.8269,372000.0],["1982-04-06",0.8212,0.8269,0.8154,0.824,690000.0],["1982-04-07",0.8298,0.8327,0.824,0.8269,332400.0],["1982-04-08",0.8269,0.8298,0.824,0.8269,124000.0],["1982-04-12",0.8327,0.8355,0.8269,0.8298,497200.0],["1982-04-13",0.8441,0.8556,0.8327,0.8528,562000.0],["1982-04-14",0.8499,0.8528,0.847,0.847,160000.0],["1982-04-15",0.847,0.8499,0.8441,0.847,476000.0],["1982-04-16",0.8556,0.8614,0.8499,0.8585,334400.0],["1982-04-19",0.8614,0.8671,0.8556,0.8585,316000.0],["1982-04-20",0.8556,0.8614,0.8499,0.8556,814000.0],["1982-04-21",0.8585,0.8614,0.8528,0.8585,160400.0],["1982-04-22",0.8642,0.87,0.8556,0.8642,222400.0],["1982-04-23",0.8815,0.893,0.8671,0.8757,579600.0],["1982-04-26",0.8815,0.8843,0.8757,0.8815,366800.0],["1982-04-27",0.8757,0.8815,0.87,0.8729,448000.0],["1982-04-28",0.87,0.8757,0.8614,0.8614,884000.0],["1982-04-29",0.8499,0.8585,0.8384,0.8441,1108800.0],["1982-04-30",0.847,0.8499,0.8441,0.8441,1408000.0],["1982-05-03",0.8499,0.8585,0.8384,0.8585,405600.0],["1982-05-04",0.8585,0.8614,0.8556,0.8585,1083600.0],["1982-05-05",0.8671,0.8729,0.8585,0.8729,304400.0],["1982-05-06",0.8808,0.8867,0.875,0.8867,2069600.0],["1982-05-07",0.8867,0.8896,0.8808,0.8896,385600.0],["1982-05-10",0.8867,0.8867,0.8867,0.8867,211200.0],["1982-05-11",0.8896,0.8926,0.8867,0.8896,231600.0],["1982-05-12",0.8867,0.8896,0.8808,0.8838,318400.0],["1982-05-13",0.8838,0.8838,0.8808,0.8808,119600.0],["1982-05-14",0.8808,0.8838,0.8779,0.8808,286800.0],["1982-05-17",0.8691,0.8808,0.8544,0.8544,658000.0],["1982-05-18",0.8573,0.8603,0.8515,0.8603,632000.0],["1982-05-19",0.8603,0.8603,0.8573,0.8603,804000.0],["1982-05-20",0.8573,0.8632,0.8515,0.8603,228800.0],["1982-05-21",0.8662,0.8691,0.8632,0.8662,128400.0],["1982-05-24",0.8573,0.8632,0.8515,0.8603,228800.0],["1982-05-25",0.872,0.875,0.8691,0.8691,233200.0],["1982-05-26",0.8691,0.872,0.8662,0.8662,305200.0],["1982-05-27",0.8691,0.8691,0.8662,0.8662,430800.0],["1982-05-28",0.8632,0.8662,0.8573,0.8573,738400.0],["1982-06-01",0.8603,0.8632,0.8544,0.8544,130800.0],["1982-06-02",0.8544,0.8573,0.8485,0.8515,480400.0],["1982-06-03",0.8485,0.8544,0.8427,0.8427,268400.0],["1982-06-04",0.8309,0.8427,0.8192,0.828,652000.0],["1982-06-07",0.8368,0.8427,0.8309,0.8368,285600.0],["1982-06-08",0.8397,0.8397,0.8368,0.8368,112000.0],["1982-06-09",0.8339,0.8368,0.8309,0.8339,111600.0],["1982-06-10",0.8339,0.8339,0.8309,0.8339,281600.0],["1982-06-11",0.8427,0.8456,0.8368,0.8368,654800.0],["1982-06-14",0.8309,0.8339,0.8251,0.828,110800.0],["1982-06-15",0.8192,0.8251,0.8104,0.8162,271200.0],["1982-06-16",0.8221,0.8221,0.8192,0.8192,500400.0],["1982-06-17",0.8133,0.8192,0.8074,0.8074,192400.0],["1982-06-18",0.8074,0.8104,0.8016,0.8074,333600.0],["1982-06-21",0.8045,0.8074,0.8016,0.8016,196000.0],["1982-06-22",0.8074,0.8104,0.8016,0.8074,496800.0],["1982-06-23",0.8133,0.8133,0.8104,0.8104,122800.0],["1982-06-24",0.8162,0.8192,0.8104,0.8133,171200.0],["1982-06-25",0.8162,0.8221,0.8104,0.8104,438000.0],["1982-06-28",0.8192,0.8251,0.8104,0.8251,126400.0],["1982-06-29",0.8309,0.8339,0.8251,0.8339,110400.0],["1982-06-30",0.8397,0.8427,0.8339,0.8368,74800.0],["1982-07-01",0.8221,0.8397,0.8045,0.8104,272600.0],["1982-07-02",0.8162,0.8221,0.8045,0.8104,77800.0],["1982-07-06",0.8162,0.8221,0.8045,0.8104,73600.0],["1982-07-07",0.8162,0.8221,0.8104,0.8162,91400.0],["1982-07-08",0.8221,0.828,0.8104,0.828,401200.0],["1982-07-09",0.8456,0.8573,0.8339,0.8515,99000.0],["1982-07-12",0.875,0.8808,0.8632,0.8632,441800.0],["1982-07-13",0.8515,0.8632,0.8397,0.8515,145000.0],["1982-07-14",0.8456,0.8515,0.8339,0.8456,295400.0],["1982-07-15",0.8456,0.8515,0.8397,0.8515,196400.0],["1982-07-16",0.8515,0.8573,0.8456,0.8573,643800.0],["1982-07-19",0.8573,0.8573,0.8515,0.8573,65400.0],["1982-07-20",0.8515,0.8573,0.8397,0.8456,98800.0],["1982-07-21",0.828,0.8515,0.8045,0.8162,341000.0],["1982-07-22",0.8339,0.8397,0.8221,0.8339,477800.0],["1982-07-23",0.8397,0.8456,0.8339,0.8456,806200.0],["1982-07-26",0.8397,0.8456,0.8339,0.8397,148400.0],["1982-07-27",0.8221,0.8339,0.8104,0.8162,283400.0],["1982-07-28",0.7986,0.8045,0.7869,0.7928,484600.0],["1982-07-29",0.8104,0.8162,0.7986,0.8162,230200.0],["1982-07-30",0.8162,0.8162,0.8104,0.8104,55000.0],["1982-08-02",0.8162,0.828,0.8045,0.8221,500400.0],["1982-08-03",0.828,0.8339,0.8162,0.8162,318200.0],["1982-08-04",0.8162,0.8221,0.8104,0.8104,295200.0],["1982-08-05",0.8125,0.8186,0.8065,0.8065,572000.0],["1982-08-06",0.8125,0.8186,0.8005,0.8125,209800.0],["1982-08-09",0.8005,0.8065,0.7885,0.8005,141800.0],["1982-08-10",0.8125,0.8186,0.8065,0.8065,677000.0],["1982-08-11",0.8246,0.8426,0.8065,0.8246,518000.0],["1982-08-12",0.8366,0.8426,0.8306,0.8306,351600.0],["1982-08-13",0.8426,0.8487,0.8306,0.8487,287400.0],["1982-08-16",0.8787,0.8848,0.8667,0.8667,527400.0],["1982-08-17",0.9088,0.9269,0.8908,0.9149,1585400.0],["1982-08-18",0.9149,0.9269,0.9028,0.9088,691000.0],["1982-08-19",0.9088,0.9149,0.8968,0.8968,626000.0],["1982-08-20",0.9209,0.9389,0.9028,0.9329,425800.0],["1982-08-23",0.9329,0.945,0.9209,0.9389,704800.0],["1982-08-24",0.9389,0.945,0.9329,0.9329,273400.0],["1982-08-25",0.9269,0.9329,0.9209,0.9269,769400.0],["1982-08-26",0.9269,0.9389,0.9149,0.9269,426800.0],["1982-08-27",0.9209,0.9269,0.9088,0.9209,722400.0],["1982-08-30",0.9088,0.9149,0.9028,0.9088,133600.0],["1982-08-31",0.9088,0.9209,0.8968,0.9209,510400.0],["1982-09-01",0.9149,0.9209,0.9088,0.9209,226400.0],["1982-09-02",0.9209,0.9269,0.9088,0.9269,318600.0],["1982-09-03",0.951,0.969,0.9329,0.969,597800.0],["1982-09-07",0.969,0.975,0.957,0.957,462400.0],["1982-09-08",0.957,0.963,0.951,0.957,205600.0],["1982-09-09",0.945,0.951,0.9389,0.9389,331800.0],["1982-09-10",0.9389,0.945,0.9329,0.9389,221200.0],["1982-09-13",0.945,0.951,0.9329,0.945,499600.0],["1982-09-14",0.945,0.951,0.9389,0.9389,618200.0],["1982-09-15",0.9389,0.9389,0.9329,0.9389,99600.0],["1982-09-16",0.9389,0.9389,0.9329,0.9389,167400.0],["1982-09-17",0.9389,0.951,0.9269,0.9329,284000.0],["1982-09-20",0.9329,0.9329,0.9269,0.9269,177200.0],["1982-09-21",0.951,0.963,0.9329,0.963,340600.0],["1982-09-22",0.957,0.975,0.9389,0.945,344000.0],["1982-09-23",0.951,0.957,0.9389,0.951,226000.0],["1982-09-24",0.957,0.963,0.951,0.963,232600.0],["1982-09-27",0.963,0.963,0.957,0.963,152400.0],["1982-09-28",0.957,0.963,0.951,0.963,436400.0],["1982-09-29",0.951,0.957,0.945,0.951,313800.0],["1982-09-30",0.951,0.957,0.945,0.957,207800.0],["1982-10-01",0.957,0.963,0.951,0.957,1585200.0],["1982-10-04",0.951,0.957,0.945,0.957,452600.0],["1982-10-05",0.957,0.963,0.951,0.957,87400.0],["1982-10-06",0.957,0.963,0.951,0.963,792600.0],["1982-10-07",0.975,0.9811,0.963,0.969,1133400.0],["1982-10-08",0.975,0.9871,0.963,0.9871,1481800.0],["1982-10-11",0.9991,1.0172,0.975,0.9991,1018400.0],["1982-10-12",0.9871,0.9991,0.975,0.9811,561800.0],["1982-10-13",0.9811,0.9871,0.969,0.975,625400.0],["1982-10-14",0.969,0.975,0.957,0.969,657600.0],["1982-10-15",0.957,0.969,0.945,0.969,147000.0],["1982-10-18",0.963,0.969,0.951,0.969,997200.0],["1982-10-19",0.963,0.969,0.957,0.969,147600.0],["1982-10-20",0.963,0.969,0.951,0.969,110600.0],["1982-10-21",0.9149,0.957,0.8727,0.9028,1081800.0],["1982-10-22",0.9088,0.9149,0.9028,0.9149,721000.0],["1982-10-25",0.8968,0.9028,0.8908,0.8908,342800.0],["1982-10-26",0.8968,0.9088,0.8848,0.9088,479000.0],["1982-10-27",0.9209,0.9269,0.9088,0.9149,361400.0],["1982-10-28",0.9149,0.9269,0.9028,0.9028,556200.0],["1982-10-29",0.9028,0.9088,0.8968,0.9088,570000.0],["1982-11-01",0.9088,0.9149,0.9028,0.9149,506000.0],["1982-11-02",0.9329,0.945,0.9209,0.9389,1379200.0],["1982-11-03",0.9227,0.935,0.9104,0.9288,2453400.0],["1982-11-04",0.9411,0.9473,0.9288,0.935,1470600.0],["1982-11-05",0.935,0.9411,0.9288,0.935,542400.0],["1982-11-08",0.9411,0.9473,0.9288,0.935,703400.0],["1982-11-09",0.9411,0.9534,0.9288,0.9473,875200.0],["1982-11-10",0.9411,0.9473,0.935,0.935,1054200.0],["1982-11-11",0.935,0.9473,0.9227,0.9227,1704800.0],["1982-11-12",0.9165,0.9227,0.9104,0.9104,1805400.0],["1982-11-15",0.8981,0.9165,0.8796,0.8858,498000.0],["1982-11-16",0.8919,0.9042,0.8735,0.8981,798200.0],["1982-11-17",0.9042,0.9227,0.8858,0.8981,681000.0],["1982-11-18",0.8981,0.9042,0.8858,0.8919,990000.0],["1982-11-19",0.8919,0.8981,0.8796,0.8919,818600.0],["1982-11-22",0.8858,0.8919,0.8796,0.8858,311800.0],["1982-11-23",0.8673,0.8796,0.855,0.8735,1139200.0],["1982-11-24",0.8735,0.8796,0.8673,0.8735,324600.0],["1982-11-26",0.8796,0.8858,0.8735,0.8858,261200.0],["1982-11-29",0.8858,0.8858,0.8796,0.8796,318000.0],["1982-11-30",0.8919,0.8981,0.8858,0.8981,432000.0],["1982-12-01",0.8981,0.9042,0.8858,0.8981,320000.0],["1982-12-02",0.8981,0.9042,0.8858,0.8981,100000.0],["1982-12-03",0.8981,0.9042,0.8919,0.9042,596600.0],["1982-12-06",0.9042,0.9104,0.8981,0.9104,179600.0],["1982-12-07",0.9165,0.9227,0.9104,0.9165,727400.0],["1982-12-08",0.9227,0.9288,0.9165,0.9288,365600.0],["1982-12-09",0.9288,0.935,0.9227,0.9288,210800.0],["1982-12-10",0.9411,0.9473,0.9288,0.935,456600.0],["1982-12-13",0.9473,0.9534,0.935,0.935,586800.0],["1982-12-14",0.9534,0.9596,0.9411,0.9473,258200.0],["1982-12-15",0.9534,0.9596,0.9473,0.9473,861200.0],["1982-12-16",0.9534,0.9658,0.9411,0.9658,968600.0],["1982-12-17",0.9658,0.9719,0.9534,0.9658,182600.0],["1982-12-20",0.9781,0.9781,0.9719,0.9781,57800.0],["1982-12-21",0.9719,0.9719,0.9658,0.9719,216400.0],["1982-12-22",0.9781,0.9781,0.9719,0.9719,157600.0],["1982-12-23",0.9658,0.9842,0.9473,0.9781,112000.0],["1982-12-27",0.9904,0.9965,0.9781,0.9904,243000.0],["1982-12-28",0.9842,0.9965,0.9719,0.9719,354400.0],["1982-12-29",0.9719,0.9781,0.9658,0.9719,257600.0],["1982-12-30",0.9781,0.9781,0.9719,0.9719,335200.0],["1982-12-31",0.9965,1.0088,0.9781,1.0088,182800.0],["1983-01-03",0.9965,1.0027,0.9842,0.9842,147600.0],["1983-01-04",0.9965,1.0088,0.9842,1.0027,670000.0],["1983-01-05",1.0088,1.015,1.0027,1.0088,325000.0],["1983-01-06",1.0088,1.015,0.9965,1.015,384000.0],["1983-01-07",1.0088,1.015,1.0027,1.0027,280400.0],["1983-01-10",1.0027,1.0088,0.9904,0.9965,248400.0],["1983-01-11",0.9842,0.9904,0.9719,0.9781,680200.0],["1983-01-12",0.9842,0.9904,0.9781,0.9781,198200.0],["1983-01-13",0.9719,0.9781,0.9658,0.9658,505000.0],["1983-01-14",0.9719,0.9781,0.9658,0.9781,405600.0],["1983-01-17",0.9904,0.9965,0.9781,0.9842,132200.0],["1983-01-18",0.9781,0.9842,0.9658,0.9781,333800.0],["1983-01-19",0.9719,0.9781,0.9596,0.9719,188600.0],["1983-01-20",0.9719,0.9719,0.9658,0.9658,93000.0],["1983-01-21",0.9658,0.9719,0.9596,0.9719,397200.0],["1983-01-24",0.9658,0.9719,0.9534,0.9658,886200.0],["1983-01-25",0.9842,0.9904,0.9719,0.9842,735600.0],["1983-01-26",0.9904,1.0027,0.9719,0.9842,917800.0],["1983-01-27",0.9842,0.9842,0.9781,0.9781,414200.0],["1983-01-28",0.9842,0.9904,0.9781,0.9781,211800.0],["1983-01-31",0.9904,0.9965,0.9781,0.9965,662600.0],["1983-02-01",1.0088,1.015,1.0027,1.0088,952000.0],["1983-02-02",1.0088,1.015,0.9965,1.0027,1556800.0],["1983-02-03",1.0011,1.0074,0.9949,1.0011,1265200.0],["1983-02-04",1.0011,1.0011,0.9949,0.9949,189000.0],["1983-02-07",1.0011,1.0074,0.9949,1.0011,86200.0],["1983-02-08",1.0074,1.0137,1.0011,1.0011,109200.0],["1983-02-09",0.9823,1.0011,0.9571,0.9571,3455800.0],["1983-02-10",0.9697,0.976,0.9634,0.9634,218600.0],["1983-02-11",0.9697,0.976,0.9571,0.9634,260400.0],["1983-02-14",0.9634,0.9634,0.9571,0.9634,141600.0],["1983-02-15",0.9634,0.9634,0.9571,0.9571,495000.0],["1983-02-16",0.9634,0.9697,0.9571,0.9634,283000.0],["1983-02-17",0.9697,0.9823,0.9571,0.9823,515200.0],["1983-02-18",0.9886,0.9949,0.976,0.9886,472000.0],["1983-02-22",0.9886,0.9949,0.9823,0.9886,351000.0],["1983-02-23",0.9823,0.9886,0.976,0.9823,246600.0],["1983-02-24",1.0074,1.0137,0.9949,1.0074,1210400.0],["1983-02-25",1.0326,1.0452,1.02,1.0452,1307000.0],["1983-02-28",1.0515,1.0578,1.0389,1.0578,780600.0],["1983-03-01",1.0704,1.083,1.0578,1.083,903200.0],["1983-03-02",1.1082,1.1082,1.083,1.1019,1508000.0],["1983-03-03",1.0956,1.1019,1.0893,1.1019,457400.0],["1983-03-04",1.0893,1.0956,1.083,1.0893,366200.0],["1983-03-07",1.083,1.0893,1.0704,1.0767,302000.0],["1983-03-08",1.0767,1.083,1.0704,1.0767,480000.0],["1983-03-09",1.0767,1.083,1.0704,1.083,523200.0],["1983-03-10",1.1145,1.1208,1.1019,1.1082,502600.0],["1983-03-11",1.0956,1.1019,1.0893,1.1019,207800.0],["1983-03-14",1.0956,1.1019,1.0893,1.0956,260600.0],["1983-03-15",1.1019,1.1082,1.0893,1.1082,201600.0],["1983-03-16",1.1019,1.1082,1.0956,1.1019,200200.0],["1983-03-17",1.1019,1.1019,1.0956,1.0956,235200.0],["1983-03-18",1.1082,1.1145,1.0956,1.1019,349800.0],["1983-03-21",1.1145,1.1208,1.1019,1.1208,312400.0],["1983-03-22",1.1208,1.1271,1.1145,1.1145,682800.0],["1983-03-23",1.1271,1.1334,1.1145,1.1334,314000.0],["1983-03-24",1.1334,1.1397,1.1271,1.1334,685000.0],["1983-03-25",1.1271,1.1334,1.1145,1.1208,363800.0],["1983-03-28",1.1208,1.1271,1.1145,1.1271,121000.0],["1983-03-29",1.1271,1.1271,1.1208,1.1271,80400.0],["1983-03-30",1.1208,1.1271,1.1145,1.1271,132200.0],["1983-03-31",1.1145,1.1271,1.1019,1.1082,163800.0],["1983-04-04",1.1082,1.1145,1.0956,1.1082,621400.0],["1983-04-05",1.1082,1.1145,1.1019,1.1019,114600.0],["1983-04-06",1.1019,1.1082,1.0893,1.0956,210000.0],["1983-04-07",1.0956,1.1019,1.0893,1.0956,80600.0],["1983-04-08",1.1019,1.1019,1.0956,1.0956,103600.0],["1983-04-11",1.1082,1.1145,1.1019,1.1082,129200.0],["1983-04-12",1.1082,1.1082,1.1019,1.1082,311400.0],["1983-04-13",1.1145,1.1145,1.1082,1.1145,601800.0],["1983-04-14",1.1082,1.1145,1.1019,1.1145,1030600.0],["1983-04-15",1.1082,1.1145,1.1019,1.1082,410000.0],["1983-04-18",1.1145,1.1145,1.1082,1.1082,502200.0],["1983-04-19",1.1208,1.1271,1.1082,1.1208,760400.0],["1983-04-20",1.146,1.1586,1.1271,1.146,616400.0],["1983-04-21",1.1523,1.1586,1.146,1.1523,672400.0],["1983-04-22",1.1586,1.1649,1.1523,1.1523,583600.0],["1983-04-25",1.1523,1.1586,1.146,1.146,177000.0],["1983-04-26",1.1523,1.1523,1.146,1.1523,222600.0],["1983-04-27",1.1523,1.1586,1.146,1.1523,759000.0],["1983-04-28",1.1586,1.1586,1.1523,1.1586,542200.0],["1983-04-29",1.1523,1.1586,1.146,1.1586,225200.0],["1983-05-02",1.1586,1.1586,1.1523,1.1586,239800.0],["1983-05-03",1.1523,1.1586,1.1397,1.146,438600.0],["1983-05-04",1.1586,1.1649,1.146,1.1649,1311600.0],["1983-05-05",1.1697,1.1762,1.1569,1.1762,2539800.0],["1983-05-06",1.1633,1.1697,1.1569,1.1569,701000.0],["1983-05-09",1.1505,1.1569,1.144,1.1505,381400.0],["1983-05-10",1.1505,1.1569,1.144,1.1505,275800.0],["1983-05-11",1.1505,1.1505,1.144,1.144,464800.0],["1983-05-12",1.1569,1.1633,1.144,1.1633,220200.0],["1983-05-13",1.1762,1.1826,1.1633,1.1826,692000.0],["1983-05-16",1.1762,1.1762,1.1697,1.1697,217400.0],["1983-05-17",1.1697,1.1697,1.1633,1.1697,527200.0],["1983-05-18",1.1697,1.1762,1.1633,1.1697,634800.0],["1983-05-19",1.1633,1.1697,1.1633,1.1633,88400.0],["1983-05-20",1.1569,1.1633,1.1505,1.1569,358200.0],["1983-05-23",1.144,1.1505,1.1376,1.144,178600.0],["1983-05-24",1.144,1.1569,1.1376,1.144,1478400.0],["1983-05-25",1.1569,1.1633,1.1505,1.1633,400800.0],["1983-05-26",1.1633,1.1697,1.1569,1.1633,1486000.0],["1983-05-27",1.1569,1.1633,1.1505,1.1633,126800.0],["1983-05-31",1.1505,1.1569,1.1376,1.144,396000.0],["1983-06-01",1.1312,1.144,1.1312,1.144,375200.0],["1983-06-02",1.1505,1.1505,1.1376,1.1505,385600.0],["1983-06-03",1.144,1.1505,1.1376,1.1376,485400.0],["1983-06-06",1.144,1.1505,1.1376,1.144,98200.0],["1983-06-07",1.144,1.144,1.1376,1.1376,122200.0],["1983-06-08",1.1376,1.144,1.1376,1.1376,499600.0],["1983-06-09",1.1376,1.144,1.1376,1.144,77400.0],["1983-06-10",1.144,1.144,1.1376,1.1376,275400.0],["1983-06-13",1.1312,1.144,1.1312,1.1376,187600.0],["1983-06-14",1.1376,1.144,1.1376,1.1376,259400.0],["1983-06-15",1.1376,1.144,1.1248,1.1312,170000.0],["1983-06-16",1.1376,1.144,1.1312,1.1376,535400.0],["1983-06-17",1.1376,1.144,1.1376,1.1376,177800.0],["1983-06-20",1.144,1.1505,1.1376,1.1376,469000.0],["1983-06-21",1.144,1.144,1.1376,1.144,150200.0],["1983-06-22",1.144,1.1505,1.1376,1.144,216600.0],["1983-06-23",1.144,1.1505,1.1376,1.1505,312400.0],["1983-06-24",1.1505,1.1569,1.1376,1.1376,193600.0],["1983-06-27",1.1312,1.1376,1.1248,1.1312,154400.0],["1983-06-28",1.144,1.1505,1.1312,1.1312,253400.0],["1983-06-29",1.1376,1.1376,1.1183,1.1312,378200.0],["1983-06-30",1.1376,1.144,1.1312,1.144,88600.0],["1983-07-01",1.144,1.1569,1.144,1.1505,175600.0],["1983-07-05",1.1376,1.1505,1.1248,1.1312,125800.0],["1983-07-06",1.1312,1.1376,1.1248,1.1376,254600.0],["1983-07-07",1.1376,1.1376,1.1248,1.1376,269400.0],["1983-07-08",1.1312,1.144,1.1312,1.1376,404000.0],["1983-07-11",1.144,1.1505,1.144,1.1505,109600.0],["1983-07-12",1.144,1.1505,1.1376,1.1376,113000.0],["1983-07-13",1.1376,1.1569,1.1376,1.1569,495000.0],["1983-07-14",1.1569,1.1697,1.1505,1.1697,226800.0],["1983-07-15",1.1697,1.1826,1.1697,1.1826,364000.0],["1983-07-18",1.1826,1.1955,1.1826,1.189,285600.0],["1983-07-19",1.1826,1.189,1.1826,1.189,278600.0],["1983-07-20",1.1826,1.189,1.1633,1.1762,609200.0],["1983-07-21",1.1762,1.1826,1.1697,1.1762,508800.0],["1983-07-22",1.1697,1.1762,1.1633,1.1697,107200.0],["1983-07-25",1.1697,1.1762,1.1633,1.1762,154600.0],["1983-07-26",1.1633,1.1762,1.1633,1.1762,462200.0],["1983-07-27",1.1697,1.1762,1.1697,1.1697,758400.0],["1983-07-28",1.1762,1.1762,1.1697,1.1762,863200.0],["1983-07-29",1.1762,1.1762,1.1633,1.1633,437000.0],["1983-08-01",1.1697,1.1697,1.1569,1.1633,300600.0],["1983-08-02",1.1569,1.1697,1.1569,1.1697,214200.0],["1983-08-03",1.1697,1.1697,1.1633,1.1697,1535600.0],["1983-08-04",1.1616,1.1879,1.1485,1.155,1038800.0],["1983-08-05",1.155,1.1616,1.155,1.155,344600.0],["1983-08-08",1.1485,1.155,1.1157,1.1288,148000.0],["1983-08-09",1.1157,1.1288,1.1025,1.1025,1257600.0],["1983-08-10",1.1025,1.1157,1.096,1.1091,714000.0],["1983-08-11",1.1091,1.1157,1.1025,1.1091,639800.0],["1983-08-12",1.1157,1.1157,1.1091,1.1157,48400.0],["1983-08-15",1.1157,1.1288,1.1157,1.1157,205600.0],["1983-08-16",1.1222,1.1288,1.1157,1.1222,252600.0],["1983-08-17",1.1222,1.155,1.1222,1.155,137000.0],["1983-08-18",1.1354,1.155,1.1354,1.1354,101800.0],["1983-08-19",1.1354,1.1419,1.1354,1.1354,84600.0],["1983-08-22",1.1419,1.155,1.1419,1.1419,61200.0],["1983-08-23",1.1419,1.155,1.1419,1.1419,417000.0],["1983-08-24",1.1419,1.1485,1.1419,1.1419,318600.0],["1983-08-25",1.1419,1.1485,1.1354,1.1485,352400.0],["1983-08-26",1.155,1.155,1.1354,1.1354,208600.0],["1983-08-29",1.1419,1.1419,1.1288,1.1419,117600.0],["1983-08-30",1.1485,1.1485,1.1419,1.1419,29800.0],["1983-08-31",1.1419,1.1485,1.1354,1.1354,403600.0],["1983-09-01",1.1354,1.1419,1.1354,1.1354,231400.0],["1983-09-02",1.1419,1.1419,1.1288,1.1419,131800.0],["1983-09-06",1.1354,1.155,1.1354,1.1485,384400.0],["1983-09-07",1.155,1.1616,1.1485,1.1616,144600.0],["1983-09-08",1.1616,1.1682,1.1616,1.1616,138600.0],["1983-09-09",1.1616,1.1682,1.155,1.1616,200800.0],["1983-09-12",1.1682,1.1879,1.1682,1.1813,179800.0],["1983-09-13",1.1879,1.2404,1.1879,1.1944,228600.0],["1983-09-14",1.1944,1.1944,1.1747,1.1879,158000.0],["1983-09-15",1.1944,1.1944,1.1879,1.1944,157800.0],["1983-09-16",1.1944,1.1944,1.1813,1.1944,184600.0],["1983-09-19",1.1944,1.201,1.1879,1.1879,339800.0],["1983-09-20",1.201,1.2272,1.1944,1.2272,340600.0],["1983-09-21",1.2207,1.2272,1.2207,1.2207,297400.0],["1983-09-22",1.2272,1.2404,1.2207,1.2272,536000.0],["1983-09-23",1.2272,1.2404,1.2075,1.2338,389800.0],["1983-09-26",1.2535,1.26,1.2404,1.2535,732000.0],["1983-09-27",1.2535,1.26,1.2469,1.2469,758400.0],["1983-09-28",1.2535,1.2535,1.2404,1.2469,772000.0],["1983-09-29",1.2535,1.2535,1.2469,1.2469,248800.0],["1983-09-30",1.2535,1.2535,1.2338,1.2338,624200.0],["1983-10-03",1.2404,1.2469,1.2338,1.2469,263600.0],["1983-10-04",1.26,1.306,1.2535,1.306,567400.0],["1983-10-05",1.306,1.3388,1.2994,1.3388,890600.0],["1983-10-06",1.3322,1.3388,1.3191,1.3257,1636800.0],["1983-10-07",1.3191,1.3257,1.2994,1.2994,276200.0],["1983-10-10",1.2929,1.2994,1.2863,1.2994,569200.0],["1983-10-11",1.2994,1.2994,1.26,1.2666,295400.0],["1983-10-12",1.2666,1.2666,1.2469,1.2469,799600.0],["1983-10-13",1.2469,1.2535,1.2272,1.2469,1051200.0],["1983-10-14",1.2469,1.2469,1.2338,1.2338,1935000.0],["1983-10-17",1.2404,1.2535,1.2338,1.2469,712800.0],["1983-10-18",1.2469,1.2469,1.2338,1.2469,344400.0],["1983-10-19",1.2469,1.2535,1.2404,1.2535,1122600.0],["1983-10-20",1.2535,1.2666,1.2535,1.26,89400.0],["1983-10-21",1.2732,1.2929,1.2666,1.2929,486400.0],["1983-10-24",1.2863,1.2929,1.2732,1.2929,1109400.0],["1983-10-25",1.2929,1.3322,1.2929,1.3191,311800.0],["1983-10-26",1.3191,1.3322,1.3125,1.3257,440800.0],["1983-10-27",1.3257,1.3388,1.3257,1.3388,623600.0],["1983-10-28",1.3322,1.3388,1.3322,1.3322,713800.0],["1983-10-31",1.3519,1.3585,1.3519,1.3585,220400.0],["1983-11-01",1.3454,1.3519,1.3322,1.3388,2812200.0],["1983-11-02",1.3506,1.3573,1.3372,1.3439,845800.0],["1983-11-03",1.3439,1.3506,1.3305,1.3506,811000.0],["1983-11-04",1.3506,1.3506,1.3105,1.3105,581400.0],["1983-11-07",1.3038,1.3238,1.3038,1.3171,364200.0],["1983-11-08",1.3171,1.3171,1.3038,1.3038,275600.0],["1983-11-09",1.3038,1.3171,1.2971,1.3105,446400.0],["1983-11-10",1.3171,1.3238,1.2837,1.2904,569400.0],["1983-11-11",1.2904,1.3105,1.2904,1.3105,566400.0],["1983-11-14",1.3238,1.3305,1.3171,1.3305,1113400.0],["1983-11-15",1.3305,1.3305,1.3238,1.3238,722400.0],["1983-11-16",1.3305,1.3305,1.3238,1.3305,226800.0],["1983-11-17",1.3305,1.3305,1.3105,1.3238,985800.0],["1983-11-18",1.3238,1.3238,1.3038,1.3171,498400.0],["1983-11-21",1.3171,1.3238,1.3105,1.3171,917400.0],["1983-11-22",1.3171,1.3238,1.3105,1.3238,663200.0],["1983-11-23",1.3238,1.3305,1.3105,1.3238,294600.0],["1983-11-25",1.3238,1.3238,1.3171,1.3238,221800.0],["1983-11-28",1.3238,1.3305,1.3105,1.3171,267000.0],["1983-11-29",1.3238,1.3305,1.3171,1.3305,361800.0],["1983-11-30",1.3305,1.3305,1.3238,1.3238,462000.0],["1983-12-01",1.3238,1.3305,1.3171,1.3238,278000.0],["1983-12-02",1.3305,1.3305,1.3038,1.3105,464000.0],["1983-12-05",1.3105,1.3105,1.2971,1.3038,158000.0],["1983-12-06",1.3038,1.3038,1.2971,1.2971,402400.0],["1983-12-07",1.2904,1.2971,1.2837,1.2904,185200.0],["1983-12-08",1.2904,1.2971,1.2904,1.2971,213800.0],["1983-12-09",1.2904,1.3038,1.2904,1.3038,320200.0],["1983-12-12",1.3038,1.3105,1.3038,1.3038,310600.0],["1983-12-13",1.3038,1.3038,1.2904,1.2971,968000.0],["1983-12-14",1.2904,1.2971,1.2837,1.2904,300600.0],["1983-12-15",1.2837,1.2904,1.277,1.277,399000.0],["1983-12-16",1.277,1.2837,1.2636,1.277,383800.0],["1983-12-19",1.2636,1.2904,1.2636,1.277,907400.0],["1983-12-20",1.2837,1.2904,1.277,1.277,168200.0],["1983-12-21",1.2837,1.3038,1.2837,1.3038,263600.0],["1983-12-22",1.3038,1.3105,1.2904,1.3038,350000.0],["1983-12-23",1.3038,1.3038,1.2971,1.2971,275600.0],["1983-12-27",1.3105,1.3105,1.3038,1.3038,717000.0],["1983-12-28",1.3105,1.3305,1.3105,1.3238,298000.0],["1983-12-29",1.3238,1.3238,1.3171,1.3171,145600.0],["1983-12-30",1.3238,1.3305,1.3171,1.3238,107000.0],["1984-01-03",1.3305,1.3439,1.3238,1.3305,553000.0],["1984-01-04",1.3305,1.3439,1.3305,1.3439,143200.0],["1984-01-05",1.3372,1.3573,1.3372,1.3573,570200.0],["1984-01-06",1.3573,1.3573,1.3305,1.3506,395200.0],["1984-01-09",1.3439,1.3439,1.3305,1.3372,808600.0],["1984-01-10",1.3372,1.3439,1.3305,1.3305,255200.0],["1984-01-11",1.3305,1.3439,1.3305,1.3372,105400.0],["1984-01-12",1.3305,1.3372,1.3305,1.3372,188200.0],["1984-01-13",1.3439,1.3439,1.3305,1.3372,138400.0],["1984-01-16",1.3238,1.3372,1.3171,1.3238,160800.0],["1984-01-17",1.3238,1.3305,1.3171,1.3305,329400.0],["1984-01-18",1.3238,1.3305,1.3238,1.3305,153800.0],["1984-01-19",1.3305,1.3439,1.3238,1.3372,502800.0],["1984-01-20",1.3238,1.3372,1.3171,1.3372,473000.0],["1984-01-23",1.3238,1.3305,1.3171,1.3238,387800.0],["1984-01-24",1.3372,1.3372,1.3238,1.3305,203000.0],["1984-01-25",1.3238,1.3439,1.3238,1.3305,458000.0],["1984-01-26",1.3171,1.3238,1.3171,1.3171,1659600.0],["1984-01-27",1.3238,1.3305,1.3238,1.3238,963200.0],["1984-01-30",1.3238,1.3305,1.3238,1.3238,44000.0],["1984-01-31",1.3238,1.3372,1.3171,1.3372,758800.0],["1984-02-01",1.3305,1.3372,1.3238,1.3305,2060200.0],["1984-02-02",1.3253,1.3321,1.3185,1.3253,676400.0],["1984-02-03",1.3321,1.3458,1.3253,1.3458,206400.0],["1984-02-06",1.3321,1.3458,1.3253,1.339,558600.0],["1984-02-07",1.3253,1.3321,1.3253,1.3321,177200.0],["1984-02-08",1.3253,1.3321,1.3253,1.3253,113400.0],["1984-02-09",1.3185,1.3253,1.3117,1.3185,385600.0],["1984-02-10",1.3185,1.3253,1.3117,1.3185,299800.0],["1984-02-13",1.3185,1.3185,1.298,1.3048,288600.0],["1984-02-14",1.3048,1.3048,1.2843,1.2843,201200.0],["1984-02-15",1.2843,1.3048,1.2843,1.2912,668800.0],["1984-02-16",1.2843,1.2912,1.2775,1.2843,148400.0],["1984-02-17",1.2775,1.2843,1.2433,1.257,334400.0],["1984-02-21",1.257,1.257,1.2433,1.2502,190600.0],["1984-02-22",1.2433,1.2638,1.2433,1.2638,469200.0],["1984-02-23",1.2638,1.2638,1.2433,1.257,323400.0],["1984-02-24",1.257,1.2638,1.2502,1.257,615600.0],["1984-02-27",1.257,1.2638,1.2502,1.2638,492200.0],["1984-02-28",1.2638,1.2638,1.2502,1.257,155200.0],["1984-02-29",1.2433,1.2502,1.2365,1.2433,272000.0],["1984-03-01",1.2433,1.2638,1.2433,1.2638,663600.0],["1984-03-02",1.2638,1.2843,1.2638,1.2775,144800.0],["1984-03-05",1.2775,1.3117,1.2707,1.298,230200.0],["1984-03-06",1.2843,1.298,1.2843,1.2843,71200.0],["1984-03-07",1.2707,1.2707,1.2638,1.2638,168600.0],["1984-03-08",1.2638,1.2707,1.2638,1.2638,103400.0],["1984-03-09",1.2638,1.2638,1.2502,1.2502,134200.0],["1984-03-12",1.2502,1.2775,1.2502,1.2775,119000.0],["1984-03-13",1.2775,1.2775,1.257,1.257,135200.0],["1984-03-14",1.2638,1.2638,1.257,1.257,44800.0],["1984-03-15",1.257,1.2707,1.257,1.2707,96400.0],["1984-03-16",1.3048,1.3048,1.2843,1.298,323800.0],["1984-03-19",1.3048,1.3048,1.2912,1.3048,563600.0],["1984-03-20",1.298,1.3048,1.298,1.3048,686200.0],["1984-03-21",1.3048,1.3048,1.298,1.3048,132600.0],["1984-03-22",1.3117,1.3117,1.298,1.298,202800.0],["1984-03-23",1.298,1.3048,1.298,1.298,90800.0],["1984-03-26",1.298,1.3048,1.298,1.298,119200.0],["1984-03-27",1.3048,1.3117,1.298,1.298,129400.0],["1984-03-28",1.3048,1.3458,1.3048,1.3458,175200.0],["1984-03-29",1.3185,1.3253,1.3117,1.3253,188400.0],["1984-03-30",1.3253,1.3253,1.298,1.3117,348800.0],["1984-04-02",1.3048,1.3117,1.298,1.3048,141200.0],["1984-04-03",1.3048,1.3048,1.298,1.298,146600.0],["1984-04-04",1.298,1.3185,1.298,1.3185,281800.0],["1984-04-05",1.3117,1.3117,1.2912,1.2912,182400.0],["1984-04-06",1.2912,1.298,1.2843,1.2843,188800.0],["1984-04-09",1.2843,1.2912,1.2775,1.2775,400400.0],["1984-04-10",1.2775,1.2843,1.2775,1.2775,366200.0],["1984-04-11",1.2775,1.2843,1.2775,1.2775,138400.0],["1984-04-12",1.2912,1.298,1.2843,1.2912,164000.0],["1984-04-13",1.2912,1.298,1.2912,1.298,150400.0],["1984-04-16",1.298,1.3117,1.2912,1.3117,602600.0],["1984-04-17",1.3185,1.3321,1.3117,1.3321,534000.0],["1984-04-18",1.3321,1.339,1.3253,1.3321,2343400.0],["1984-04-19",1.3321,1.339,1.3253,1.3321,332200.0],["1984-04-23",1.339,1.3458,1.3321,1.339,305400.0],["1984-04-24",1.339,1.3526,1.339,1.3526,454000.0],["1984-04-25",1.3458,1.3595,1.339,1.3458,817000.0],["1984-04-26",1.3526,1.3731,1.3526,1.3731,456200.0],["1984-04-27",1.3663,1.3731,1.3526,1.3526,614000.0],["1984-04-30",1.3526,1.3595,1.3321,1.3526,1016600.0],["1984-05-01",1.3526,1.3663,1.3458,1.3663,848200.0],["1984-05-02",1.3663,1.3663,1.3595,1.3663,2472000.0],["1984-05-03",1.361,1.375,1.354,1.368,2304000.0],["1984-05-04",1.375,1.3819,1.368,1.3819,321400.0],["1984-05-07",1.375,1.3819,1.375,1.3819,565800.0],["1984-05-08",1.3819,1.3819,1.375,1.3819,406200.0],["1984-05-09",1.3819,1.3889,1.375,1.3819,609600.0],["1984-05-10",1.3819,1.4029,1.3819,1.3959,2100000.0],["1984-05-11",1.3959,1.4099,1.3889,1.4099,222000.0],["1984-05-14",1.4029,1.4099,1.354,1.4099,258000.0],["1984-05-15",1.4029,1.4099,1.3959,1.3959,210800.0],["1984-05-16",1.4029,1.4099,1.4029,1.4029,630600.0],["1984-05-17",1.4029,1.4099,1.3889,1.3959,270400.0],["1984-05-18",1.3889,1.3959,1.3889,1.3959,726200.0],["1984-05-21",1.3959,1.3959,1.3889,1.3959,711400.0],["1984-05-22",1.3889,1.3959,1.3819,1.3819,363800.0],["1984-05-23",1.3889,1.4099,1.3889,1.4099,675400.0],["1984-05-24",1.3959,1.4099,1.3959,1.4029,393800.0],["1984-05-25",1.3959,1.4029,1.3819,1.3819,405000.0],["1984-05-29",1.3819,1.3889,1.3819,1.3819,250200.0],["1984-05-30",1.3819,1.3959,1.375,1.3889,226200.0],["1984-05-31",1.3889,1.3959,1.375,1.375,135000.0],["1984-06-01",1.375,1.3889,1.361,1.3819,1051200.0],["1984-06-04",1.3819,1.3889,1.3819,1.3889,553800.0],["1984-06-05",1.3889,1.3889,1.368,1.375,180000.0],["1984-06-06",1.368,1.3819,1.361,1.368,607000.0],["1984-06-07",1.375,1.3819,1.368,1.368,90800.0],["1984-06-08",1.375,1.3889,1.368,1.3819,332000.0],["1984-06-11",1.375,1.3819,1.368,1.368,473000.0],["1984-06-12",1.368,1.375,1.368,1.375,489400.0],["1984-06-13",1.375,1.375,1.361,1.375,309800.0],["1984-06-14",1.368,1.375,1.368,1.368,465000.0],["1984-06-15",1.375,1.3889,1.375,1.3819,926600.0],["1984-06-18",1.3819,1.3889,1.375,1.3819,446000.0],["1984-06-19",1.3889,1.3959,1.3819,1.3889,880000.0],["1984-06-20",1.3819,1.4308,1.3819,1.4238,476000.0],["1984-06-21",1.4168,1.4308,1.4168,1.4308,716800.0],["1984-06-22",1.4238,1.4308,1.4099,1.4099,319800.0],["1984-06-25",1.4099,1.4099,1.4029,1.4029,110400.0],["1984-06-26",1.4029,1.4099,1.3959,1.4099,233400.0],["1984-06-27",1.4029,1.4099,1.4029,1.4029,267000.0],["1984-06-28",1.4099,1.4099,1.3959,1.4029,517400.0],["1984-06-29",1.3889,1.4168,1.3889,1.4099,265800.0],["1984-07-02",1.4029,1.4099,1.3959,1.4029,255200.0],["1984-07-03",1.3959,1.4099,1.3959,1.4029,103600.0],["1984-07-05",1.4099,1.4168,1.4099,1.4099,100200.0],["1984-07-06",1.4099,1.4238,1.4099,1.4238,158800.0],["1984-07-09",1.4099,1.4308,1.4099,1.4308,530800.0],["1984-07-10",1.4168,1.4308,1.4168,1.4308,212200.0],["1984-07-11",1.4238,1.4378,1.4238,1.4308,537000.0],["1984-07-12",1.4308,1.4448,1.4308,1.4378,384000.0],["1984-07-13",1.4308,1.4378,1.4308,1.4378,133400.0],["1984-07-16",1.4308,1.4587,1.4308,1.4587,602200.0],["1984-07-17",1.4517,1.4657,1.4448,1.4587,243600.0],["1984-07-18",1.4517,1.4657,1.4517,1.4657,588200.0],["1984-07-19",1.4657,1.4657,1.4587,1.4587,85600.0],["1984-07-20",1.4587,1.4727,1.4587,1.4587,314600.0],["1984-07-23",1.4657,1.4727,1.4587,1.4587,112000.0],["1984-07-24",1.4587,1.4797,1.4587,1.4727,714000.0],["1984-07-25",1.4727,1.5006,1.4727,1.4936,378000.0],["1984-07-26",1.4866,1.5006,1.4866,1.4866,225200.0],["1984-07-27",1.4866,1.5006,1.4866,1.4936,236000.0],["1984-07-30",1.4936,1.5006,1.4866,1.4866,849600.0],["1984-07-31",1.4866,1.4936,1.4797,1.4866,122200.0],["1984-08-01",1.4936,1.5006,1.4866,1.5006,693600.0],["1984-08-02",1.4881,1.5237,1.4881,1.5237,1809000.0],["1984-08-03",1.5237,1.5237,1.5023,1.5023,865600.0],["1984-08-06",1.5023,1.5593,1.5023,1.5593,609600.0],["1984-08-07",1.545,1.545,1.5308,1.5308,699200.0],["1984-08-08",1.5308,1.5521,1.5237,1.5379,345800.0],["1984-08-09",1.5308,1.5593,1.5308,1.5521,269000.0],["1984-08-10",1.5593,1.5735,1.5237,1.5237,1199000.0],["1984-08-13",1.5165,1.5237,1.5023,1.5094,281800.0],["1984-08-14",1.5023,1.5094,1.4952,1.4952,162800.0],["1984-08-15",1.4952,1.5094,1.4952,1.5023,160800.0],["1984-08-16",1.5023,1.5308,1.4952,1.5237,466800.0],["1984-08-17",1.5237,1.5379,1.5237,1.5237,90400.0],["1984-08-20",1.5237,1.5379,1.5165,1.5237,199000.0],["1984-08-21",1.5308,1.5664,1.5237,1.5521,389800.0],["1984-08-22",1.5664,1.5664,1.5521,1.5521,216800.0],["1984-08-23",1.5521,1.5664,1.545,1.5521,293400.0],["1984-08-24",1.5379,1.545,1.5308,1.5379,425400.0],["1984-08-27",1.5379,1.5379,1.5237,1.5237,338200.0],["1984-08-28",1.5237,1.5379,1.5237,1.5308,149000.0],["1984-08-29",1.5379,1.5379,1.5237,1.5237,235000.0],["1984-08-30",1.5237,1.5308,1.5237,1.5308,206600.0],["1984-08-31",1.5237,1.5308,1.5165,1.5308,317400.0],["1984-09-04",1.5237,1.5308,1.5165,1.5237,167200.0],["1984-09-05",1.5237,1.545,1.5165,1.5379,446600.0],["1984-09-06",1.5379,1.5593,1.5379,1.5521,571400.0],["1984-09-07",1.5521,1.5664,1.545,1.545,711800.0],["1984-09-10",1.5308,1.5521,1.5237,1.5379,714600.0],["1984-09-11",1.5521,1.5521,1.5237,1.5237,316800.0],["1984-09-12",1.5308,1.5308,1.5165,1.5237,342400.0],["1984-09-13",1.5165,1.5521,1.5165,1.545,650600.0],["1984-09-14",1.5521,1.5664,1.545,1.5521,420600.0],["1984-09-17",1.5379,1.5521,1.5379,1.545,216000.0],["1984-09-18",1.5521,1.5521,1.5379,1.5379,1930800.0],["1984-09-19",1.5379,1.5593,1.5379,1.5521,219000.0],["1984-09-20",1.5593,1.5806,1.5593,1.5806,303800.0],["1984-09-21",1.5664,1.5806,1.5521,1.5521,579400.0],["1984-09-24",1.5593,1.5735,1.5521,1.5521,169800.0],["1984-09-25",1.5664,1.5806,1.5521,1.5735,382600.0],["1984-09-26",1.5735,1.5949,1.5735,1.5949,480600.0],["1984-09-27",1.602,1.6162,1.602,1.602,459400.0],["1984-09-28",1.6091,1.6162,1.5949,1.6091,487800.0],["1984-10-01",1.6091,1.6162,1.602,1.6162,1196000.0],["1984-10-02",1.6162,1.6305,1.6091,1.6305,256000.0],["1984-10-03",1.6305,1.6376,1.6162,1.6305,309600.0],["1984-10-04",1.6305,1.6376,1.6305,1.6376,313200.0],["1984-10-05",1.6376,1.6518,1.6305,1.6447,228200.0],["1984-10-08",1.6518,1.6518,1.6447,1.6518,420600.0],["1984-10-09",1.6447,1.6518,1.6376,1.6376,274800.0],["1984-10-10",1.6447,1.6518,1.6376,1.6376,340400.0],["1984-10-11",1.6447,1.6447,1.6305,1.6305,167000.0],["1984-10-12",1.6305,1.6447,1.6305,1.6447,362000.0],["1984-10-15",1.6447,1.6589,1.6376,1.6589,398800.0],["1984-10-16",1.6589,1.6661,1.6447,1.6518,150000.0],["1984-10-17",1.6518,1.6732,1.6518,1.6589,550200.0],["1984-10-18",1.6661,1.7017,1.6589,1.6945,1149600.0],["1984-10-19",1.7017,1.723,1.6803,1.6803,1011600.0],["1984-10-22",1.6874,1.6874,1.6589,1.6661,219800.0],["1984-10-23",1.6589,1.6661,1.6447,1.6518,437800.0],["1984-10-24",1.6447,1.6518,1.6162,1.6162,569400.0],["1984-10-25",1.6162,1.6305,1.6162,1.6305,157000.0],["1984-10-26",1.6305,1.6305,1.6162,1.6233,304800.0],["1984-10-29",1.6233,1.6305,1.6162,1.6233,213400.0],["1984-10-30",1.6233,1.6589,1.6233,1.6518,992200.0],["1984-10-31",1.6608,1.6608,1.6391,1.6463,589600.0],["1984-11-01",1.6463,1.6463,1.61,1.6318,1305400.0],["1984-11-02",1.6173,1.6318,1.6173,1.6245,195200.0],["1984-11-05",1.6173,1.6463,1.6173,1.6391,156600.0],["1984-11-06",1.6391,1.6608,1.6391,1.6536,652200.0],["1984-11-07",1.6608,1.6608,1.6463,1.6463,645400.0],["1984-11-08",1.6463,1.6463,1.6318,1.6463,215800.0],["1984-11-09",1.6536,1.6536,1.6318,1.6391,183600.0],["1984-11-12",1.6391,1.6391,1.6245,1.6318,268200.0],["1984-11-13",1.6318,1.6318,1.61,1.6173,631200.0],["1984-11-14",1.61,1.6245,1.61,1.6173,260800.0],["1984-11-15",1.6173,1.6173,1.61,1.6173,382600.0],["1984-11-16",1.6173,1.6173,1.5955,1.61,232800.0],["1984-11-19",1.6028,1.61,1.581,1.6028,335200.0],["1984-11-20",1.61,1.61,1.5883,1.5955,276000.0],["1984-11-21",1.6028,1.6028,1.581,1.5883,505200.0],["1984-11-23",1.6028,1.6318,1.6028,1.6318,465600.0],["1984-11-26",1.6463,1.6463,1.6245,1.6391,498800.0],["1984-11-27",1.6391,1.6463,1.6318,1.6391,440400.0],["1984-11-28",1.6318,1.6536,1.6318,1.6391,306000.0],["1984-11-29",1.6463,1.6463,1.6245,1.6318,141600.0],["1984-11-30",1.6318,1.6463,1.6318,1.6463,463200.0],["1984-12-03",1.6391,1.6463,1.6318,1.6463,450400.0],["1984-12-04",1.6463,1.6681,1.6463,1.6463,244600.0],["1984-12-05",1.6536,1.6536,1.6463,1.6463,74400.0],["1984-12-06",1.6391,1.6681,1.6391,1.6536,721800.0],["1984-12-07",1.6536,1.6681,1.6536,1.6608,979400.0],["1984-12-10",1.6681,1.6753,1.6608,1.6681,235000.0],["1984-12-11",1.6681,1.6753,1.6681,1.6681,132200.0],["1984-12-12",1.6753,1.6898,1.6753,1.6753,163200.0],["1984-12-13",1.6826,1.6971,1.6826,1.6898,149400.0],["1984-12-14",1.6971,1.7261,1.6898,1.7261,290400.0],["1984-12-17",1.7406,1.7696,1.7333,1.7696,387800.0],["1984-12-18",1.7841,1.8131,1.7768,1.8131,876000.0],["1984-12-19",1.8131,1.8131,1.7623,1.7696,564400.0],["1984-12-20",1.7841,1.7841,1.7696,1.7841,375800.0],["1984-12-21",1.7696,1.7696,1.7551,1.7551,496200.0],["1984-12-24",1.7696,1.7696,1.7551,1.7623,153400.0],["1984-12-26",1.7623,1.7696,1.7551,1.7623,55800.0],["1984-12-27",1.7623,1.7623,1.7478,1.7478,63800.0],["1984-12-28",1.7478,1.7551,1.7406,1.7478,262200.0],["1984-12-31",1.7478,1.7841,1.7478,1.7841,332000.0],["1985-01-02",1.7769,1.7769,1.7406,1.7478,601200.0],["1985-01-03",1.7478,1.7478,1.7333,1.7406,172200.0],["1985-01-04",1.7333,1.7406,1.7333,1.7333,437200.0],["1985-01-07",1.7333,1.7478,1.7333,1.7406,306000.0],["1985-01-08",1.7478,1.7551,1.7406,1.7478,232000.0],["1985-01-09",1.7478,1.7768,1.7406,1.7623,178200.0],["1985-01-10",1.7623,1.7769,1.7623,1.7696,823400.0],["1985-01-11",1.7623,1.7696,1.7551,1.7551,327200.0],["1985-01-14",1.7623,1.7623,1.7478,1.7623,295400.0],["1985-01-15",1.7623,1.7623,1.7551,1.7623,1086600.0],["1985-01-16",1.7623,1.7696,1.7478,1.7551,382000.0],["1985-01-17",1.7478,1.7551,1.7406,1.7406,293000.0],["1985-01-18",1.7478,1.7551,1.7333,1.7478,440600.0],["1985-01-21",1.7406,1.7478,1.7333,1.7406,627600.0],["1985-01-22",1.7406,1.7769,1.7406,1.7406,1043400.0],["1985-01-23",1.7551,1.7623,1.7478,1.7551,465800.0],["1985-01-24",1.7551,1.7623,1.7406,1.7406,1583200.0],["1985-01-25",1.7478,1.7623,1.7478,1.7478,967200.0],["1985-01-28",1.7478,1.7551,1.7406,1.7406,750200.0],["1985-01-29",1.7551,1.7551,1.7406,1.7551,500800.0],["1985-01-30",1.7551,1.7623,1.7478,1.7551,2330000.0],["1985-01-31",1.761,1.761,1.7388,1.7462,1181200.0],["1985-02-01",1.7388,1.761,1.7388,1.7536,862400.0],["1985-02-04",1.7536,1.7684,1.7536,1.761,337000.0],["1985-02-05",1.7758,1.7758,1.761,1.7758,451600.0],["1985-02-06",1.7758,1.7832,1.7684,1.7758,146000.0],["1985-02-07",1.7758,1.8054,1.7758,1.8054,979000.0],["1985-02-08",1.798,1.798,1.7906,1.798,456600.0],["1985-02-11",1.7906,1.798,1.7832,1.7832,315400.0],["1985-02-12",1.7832,1.7906,1.7832,1.7832,299200.0],["1985-02-13",1.7906,1.8128,1.7832,1.8128,1990200.0],["1985-02-14",1.8128,1.8202,1.8128,1.8202,304000.0],["1985-02-15",1.8202,1.8276,1.8128,1.8276,979000.0],["1985-02-19",1.8276,1.8276,1.8128,1.8202,553800.0],["1985-02-20",1.8128,1.8276,1.8054,1.8128,554000.0],["1985-02-21",1.8054,1.8202,1.8054,1.8202,6152000.0],["1985-02-22",1.8128,1.8128,1.798,1.8054,297400.0],["1985-02-25",1.798,1.798,1.7832,1.7906,544600.0],["1985-02-26",1.798,1.8054,1.7906,1.8054,550000.0],["1985-02-27",1.798,1.8128,1.798,1.798,192000.0],["1985-02-28",1.798,1.8054,1.7906,1.8054,260000.0],["1985-03-01",1.8054,1.8202,1.798,1.8202,1029600.0],["1985-03-04",1.8202,1.8202,1.8054,1.8128,327000.0],["1985-03-05",1.8128,1.8128,1.8054,1.8128,272000.0],["1985-03-06",1.8054,1.8054,1.798,1.8054,220000.0],["1985-03-07",1.798,1.8128,1.798,1.8054,222200.0],["1985-03-08",1.8128,1.8202,1.8054,1.8202,607400.0],["1985-03-11",1.8128,1.8276,1.8128,1.8128,207200.0],["1985-03-12",1.8202,1.8276,1.8128,1.8202,470600.0],["1985-03-13",1.8202,1.8276,1.8202,1.8276,273600.0],["1985-03-14",1.8128,1.8276,1.8128,1.8128,138200.0],["1985-03-15",1.8202,1.8276,1.8128,1.8128,355600.0],["1985-03-18",1.8276,1.8276,1.8202,1.8202,271400.0],["1985-03-19",1.8276,1.8276,1.8128,1.8276,649600.0],["1985-03-20",1.8276,1.8276,1.8202,1.8276,272200.0],["1985-03-21",1.8276,1.8276,1.8202,1.8202,317400.0],["1985-03-22",1.8276,1.8276,1.8202,1.8276,503200.0],["1985-03-25",1.8202,1.835,1.8202,1.835,251000.0],["1985-03-26",1.835,1.8498,1.835,1.8424,165400.0],["1985-03-27",1.8498,1.872,1.8424,1.8498,348800.0],["1985-03-28",1.8646,1.8868,1.8646,1.8794,419000.0],["1985-03-29",1.8794,1.909,1.872,1.909,258600.0],["1985-04-01",1.9016,1.909,1.8868,1.909,323800.0],["1985-04-02",1.9164,1.9238,1.8868,1.8942,537600.0],["1985-04-03",1.9016,1.9016,1.8794,1.8868,269200.0],["1985-04-04",1.8794,1.8942,1.8794,1.8868,152400.0],["1985-04-08",1.9164,1.9164,1.9016,1.9016,192600.0],["1985-04-09",1.9016,1.909,1.8942,1.8942,155800.0],["1985-04-10",1.909,1.909,1.8942,1.9016,116200.0],["1985-04-11",1.9164,1.9238,1.909,1.9238,333000.0],["1985-04-12",1.9164,1.9238,1.909,1.9238,534400.0],["1985-04-15",1.9386,1.9534,1.9312,1.9534,80200.0],["1985-04-16",1.946,1.9682,1.946,1.9608,471000.0],["1985-04-17",1.9608,1.9608,1.9386,1.946,225200.0],["1985-04-18",1.946,1.9534,1.9312,1.946,238200.0],["1985-04-19",1.946,1.9534,1.9312,1.946,408400.0],["1985-04-22",1.946,1.9608,1.946,1.9534,163600.0],["1985-04-23",1.9534,1.9756,1.946,1.9682,520600.0],["1985-04-24",1.9756,1.9756,1.9682,1.9756,58400.0],["1985-04-25",1.9682,1.983,1.9682,1.983,103800.0],["1985-04-26",1.983,1.9904,1.9682,1.9682,296800.0],["1985-04-29",1.9608,1.9682,1.946,1.946,187600.0],["1985-04-30",1.946,1.9534,1.9386,1.946,283000.0],["1985-05-01",1.9386,1.946,1.9238,1.9238,1663000.0],["1985-05-02",1.9298,1.9524,1.9298,1.9449,1337800.0],["1985-05-03",1.9449,1.9524,1.9449,1.9449,271200.0],["1985-05-06",1.9374,1.9449,1.9298,1.9449,1043000.0],["1985-05-07",1.9449,1.96,1.9374,1.9524,264600.0],["1985-05-08",1.9524,1.96,1.9524,1.96,192200.0],["1985-05-09",1.96,1.9675,1.9449,1.9675,404800.0],["1985-05-10",1.9751,1.9826,1.9675,1.9826,186600.0],["1985-05-13",1.9751,1.9901,1.9751,1.9901,183000.0],["1985-05-14",1.9977,2.0052,1.9826,1.9901,1211000.0],["1985-05-15",1.9826,2.0127,1.9826,1.9977,176200.0],["1985-05-16",2.0127,2.0354,2.0052,2.0278,679400.0],["1985-05-17",2.0354,2.1409,2.0278,2.1107,509200.0],["1985-05-20",2.1032,2.1183,2.0806,2.0806,929600.0],["1985-05-21",2.0806,2.0806,2.0504,2.0655,272800.0],["1985-05-22",2.0655,2.0655,2.0429,2.058,230000.0],["1985-05-23",2.058,2.0731,2.0504,2.0655,138400.0],["1985-05-24",2.058,2.1032,2.058,2.1032,659200.0],["1985-05-28",2.1032,2.1107,2.0881,2.0957,319600.0],["1985-05-29",2.0957,2.1032,2.0957,2.0957,119400.0],["1985-05-30",2.0957,2.1107,2.0957,2.0957,154000.0],["1985-05-31",2.1032,2.1409,2.0957,2.1409,715400.0],["1985-06-03",2.156,2.1711,2.1484,2.1711,344800.0],["1985-06-04",2.1711,2.1711,2.156,2.156,540400.0],["1985-06-05",2.1711,2.1711,2.156,2.1635,860000.0],["1985-06-06",2.156,2.1711,2.156,2.1635,277400.0],["1985-06-07",2.1635,2.1711,2.1635,2.1711,169600.0],["1985-06-10",2.1711,2.1711,2.156,2.1711,207600.0],["1985-06-11",2.1711,2.2087,2.1711,2.1937,324800.0],["1985-06-12",2.1937,2.2163,2.1861,2.2087,294600.0],["1985-06-13",2.2238,2.2238,2.1937,2.1937,201800.0],["1985-06-14",2.2012,2.254,2.2012,2.254,192800.0],["1985-06-17",2.2464,2.2615,2.2238,2.2238,918800.0],["1985-06-18",2.2314,2.2464,2.2314,2.2389,254800.0],["1985-06-19",2.2314,2.2464,2.2314,2.2314,438800.0],["1985-06-20",2.2314,2.2389,2.2314,2.2314,109600.0],["1985-06-21",2.2314,2.2766,2.2314,2.2766,339600.0],["1985-06-24",2.2691,2.2691,2.2464,2.2615,203000.0],["1985-06-25",2.2464,2.254,2.2238,2.2238,312200.0],["1985-06-26",2.2238,2.2238,2.2012,2.2087,346600.0],["1985-06-27",2.2163,2.2238,2.2012,2.2238,203400.0],["1985-06-28",2.2238,2.2389,2.2163,2.2389,201200.0],["1985-07-01",2.2314,2.254,2.2238,2.254,454800.0],["1985-07-02",2.2615,2.2766,2.2615,2.2615,113800.0],["1985-07-03",2.2691,2.2766,2.2615,2.2766,105600.0],["1985-07-05",2.2766,2.2917,2.2691,2.2917,88200.0],["1985-07-08",2.2766,2.2766,2.2314,2.2464,466600.0],["1985-07-09",2.2389,2.2615,2.2389,2.2464,398400.0],["1985-07-10",2.2464,2.2841,2.2464,2.2691,139400.0],["1985-07-11",2.254,2.2841,2.2464,2.2615,171600.0],["1985-07-12",2.254,2.2615,2.2464,2.254,222800.0],["1985-07-15",2.2464,2.2615,2.2314,2.2389,515800.0],["1985-07-16",2.2389,2.254,2.2389,2.2464,178200.0],["1985-07-17",2.254,2.254,2.2464,2.254,452000.0],["1985-07-18",2.2464,2.254,2.2464,2.2464,142800.0],["1985-07-19",2.2464,2.2464,2.2314,2.2464,501600.0],["1985-07-22",2.2314,2.2314,2.2087,2.2163,506000.0],["1985-07-23",2.2012,2.2012,2.0278,2.0731,731800.0],["1985-07-24",2.0655,2.1183,2.0655,2.0957,847800.0],["1985-07-25",2.0957,2.1258,2.0957,2.1107,734800.0],["1985-07-26",2.0957,2.0957,2.058,2.0806,365000.0],["1985-07-29",2.0504,2.0504,2.0127,2.0127,461000.0],["1985-07-30",1.9751,2.0278,1.9751,2.0278,1172400.0],["1985-07-31",2.0278,2.058,2.0203,2.0504,1903400.0],["1985-08-01",2.0719,2.0873,2.0643,2.0719,1091600.0],["1985-08-02",2.0719,2.0796,2.0566,2.0566,151400.0],["1985-08-05",2.0566,2.0719,2.0412,2.0566,226200.0],["1985-08-06",2.0643,2.0719,2.0489,2.0489,566000.0],["1985-08-07",2.0489,2.0566,2.0259,2.0259,632200.0],["1985-08-08",2.0259,2.0566,2.0259,2.0566,289200.0],["1985-08-09",2.0643,2.0796,2.0412,2.0643,145600.0],["1985-08-12",2.0796,2.0949,2.0719,2.0796,477000.0],["1985-08-13",2.0796,2.0873,2.0489,2.0566,351200.0],["1985-08-14",2.0643,2.0719,2.0566,2.0643,107200.0],["1985-08-15",2.0643,2.0643,2.0489,2.0489,70800.0],["1985-08-16",2.0489,2.0566,2.0412,2.0412,247600.0],["1985-08-19",2.0412,2.0719,2.0412,2.0643,180000.0],["1985-08-20",2.0643,2.0796,2.0643,2.0796,392600.0],["1985-08-21",2.0719,2.1103,2.0719,2.1103,416800.0],["1985-08-22",2.118,2.1487,2.118,2.1487,265000.0],["1985-08-23",2.1487,2.1487,2.1256,2.1333,240800.0],["1985-08-26",2.1333,2.141,2.118,2.1333,158200.0],["1985-08-27",2.1333,2.141,2.1256,2.1333,159000.0],["1985-08-28",2.118,2.118,2.1026,2.1103,138000.0],["1985-08-29",2.1026,2.1333,2.1026,2.1333,479200.0],["1985-08-30",2.1333,2.141,2.1333,2.141,377200.0],["1985-09-03",2.1333,2.1333,2.1103,2.1103,288800.0],["1985-09-04",2.118,2.1256,2.0873,2.0873,136200.0],["1985-09-05",2.0873,2.1026,2.0873,2.1026,329200.0],["1985-09-06",2.1103,2.118,2.0949,2.1026,179200.0],["1985-09-09",2.0949,2.1103,2.0949,2.1026,379000.0],["1985-09-10",2.0949,2.1026,2.0873,2.0949,471000.0],["1985-09-11",2.0796,2.0873,2.0643,2.0643,876000.0],["1985-09-12",2.0643,2.0643,2.0029,2.0029,717800.0],["1985-09-13",2.0029,2.0566,1.9722,1.9875,323000.0],["1985-09-16",1.9875,2.0412,1.9875,2.0412,230000.0],["1985-09-17",2.0412,2.0719,2.0412,2.0643,453600.0],["1985-09-18",2.0566,2.0873,2.0566,2.0719,234000.0],["1985-09-19",2.0796,2.0796,2.0643,2.0719,72800.0],["1985-09-20",2.0796,2.0796,2.0643,2.0719,199200.0],["1985-09-23",2.0796,2.0873,2.0643,2.0643,334000.0],["1985-09-24",2.0643,2.0796,2.0643,2.0719,267000.0],["1985-09-25",2.0719,2.0796,2.0719,2.0719,592600.0],["1985-09-26",2.0719,2.0719,2.0489,2.0566,303000.0],["1985-09-30",2.0643,2.0719,2.0566,2.0719,273000.0],["1985-10-01",2.0719,2.0949,2.0643,2.0949,129600.0],["1985-10-02",2.1026,2.1103,2.0949,2.1026,304400.0],["1985-10-03",2.1026,2.118,2.0873,2.0949,172800.0],["1985-10-04",2.1026,2.118,2.0949,2.118,164800.0],["1985-10-07",2.1026,2.1256,2.0566,2.1103,256400.0],["1985-10-08",2.1026,2.1256,2.1026,2.118,242800.0],["1985-10-09",2.1103,2.118,2.1026,2.1103,134200.0],["1985-10-10",2.1103,2.1103,2.1026,2.1103,109200.0],["1985-10-11",2.1103,2.118,2.1026,2.118,181200.0],["1985-10-14",2.118,2.1333,2.1103,2.118,357400.0],["1985-10-15",2.1103,2.118,2.0873,2.0949,130200.0],["1985-10-16",2.1026,2.1103,2.0949,2.0949,576200.0],["1985-10-17",2.0949,2.1026,2.0949,2.1026,78800.0],["1985-10-18",2.1026,2.118,2.0949,2.1026,316200.0],["1985-10-21",2.1103,2.1256,2.1026,2.1256,186400.0],["1985-10-22",2.1256,2.1563,2.1103,2.1487,410000.0],["1985-10-23",2.1563,2.1563,2.1333,2.1487,2000000.0],["1985-10-24",2.141,2.1717,2.141,2.1563,342800.0],["1985-10-25",2.1563,2.187,2.1563,2.1794,620800.0],["1985-10-28",2.1947,2.1947,2.1794,2.1794,7020000.0],["1985-10-29",2.1717,2.1947,2.164,2.1947,672600.0],["1985-10-30",2.2101,2.2254,2.2101,2.2101,238600.0],["1985-10-31",2.2085,2.2319,2.2007,2.2085,1063600.0],["1985-11-01",2.2085,2.2163,2.1929,2.2007,466400.0],["1985-11-04",2.2007,2.2085,2.1695,2.1695,201800.0],["1985-11-05",2.1695,2.1851,2.1695,2.1695,123400.0],["1985-11-06",2.1695,2.1773,2.1383,2.1461,141000.0],["1985-11-07",2.1461,2.1617,2.1461,2.1617,467400.0],["1985-11-08",2.1539,2.1695,2.1539,2.1695,63600.0],["1985-11-11",2.1695,2.2163,2.1695,2.2163,469200.0],["1985-11-12",2.2475,2.2475,2.2085,2.2163,266800.0],["1985-11-13",2.2085,2.2397,2.2085,2.2163,276000.0],["1985-11-14",2.2085,2.2397,2.2007,2.2241,491400.0],["1985-11-15",2.2241,2.2319,2.2163,2.2241,125200.0],["1985-11-18",2.2085,2.2397,2.2085,2.2397,212400.0],["1985-11-19",2.2397,2.2475,2.2319,2.2319,235800.0],["1985-11-20",2.2397,2.2397,2.2163,2.2319,195200.0],["1985-11-21",2.2475,2.2787,2.1851,2.2631,248200.0],["1985-11-22",2.2553,2.2787,2.2553,2.2787,124200.0],["1985-11-25",2.2709,2.2787,2.2631,2.2631,169400.0],["1985-11-26",2.2631,2.2631,2.2553,2.2631,320800.0],["1985-11-27",2.2631,2.2709,2.2631,2.2631,334200.0],["1985-11-29",2.2787,2.2865,2.2709,2.2787,183400.0],["1985-12-02",2.2787,2.2865,2.2631,2.2709,427800.0],["1985-12-03",2.2787,2.2787,2.2631,2.2631,302800.0],["1985-12-04",2.2787,2.2865,2.2631,2.2865,163200.0],["1985-12-05",2.2787,2.2865,2.2553,2.2709,273400.0],["1985-12-06",2.2631,2.2787,2.2553,2.2709,223200.0],["1985-12-09",2.2787,2.3099,2.2709,2.2943,569800.0],["1985-12-10",2.3021,2.3177,2.2943,2.3099,222400.0],["1985-12-11",2.3256,2.3412,2.3099,2.3334,190400.0],["1985-12-12",2.3412,2.3412,2.2943,2.3256,167000.0],["1985-12-13",2.3334,2.3412,2.3256,2.3334,128800.0],["1985-12-16",2.3568,2.4036,2.3412,2.388,640200.0],["1985-12-17",2.388,2.4192,2.3334,2.4036,637000.0],["1985-12-18",2.4036,2.4036,2.3724,2.3724,273600.0],["1985-12-19",2.3802,2.388,2.3568,2.388,555400.0],["1985-12-20",2.3958,2.4114,2.3724,2.4114,430200.0],["1985-12-23",2.4036,2.4192,2.388,2.4192,724200.0],["1985-12-24",2.3958,2.4114,2.3724,2.3958,128200.0],["1985-12-26",2.4036,2.4114,2.3958,2.4036,45200.0],["1985-12-27",2.4036,2.427,2.4036,2.4192,82800.0],["1985-12-30",2.4192,2.4192,2.4036,2.4114,429400.0],["1985-12-31",2.4192,2.4738,2.4036,2.466,482600.0],["1986-01-02",2.4738,2.4816,2.466,2.466,507800.0],["1986-01-03",2.466,2.4816,2.4582,2.4738,236800.0],["1986-01-06",2.4816,2.4894,2.466,2.4816,255800.0],["1986-01-07",2.4894,2.5519,2.4894,2.5519,543200.0],["1986-01-08",2.5519,2.5519,2.4504,2.4972,536000.0],["1986-01-09",2.4504,2.466,2.3958,2.4114,638200.0],["1986-01-10",2.4192,2.4426,2.4114,2.427,174600.0],["1986-01-13",2.4192,2.427,2.3646,2.388,374200.0],["1986-01-14",2.3958,2.3958,2.3568,2.3724,627000.0],["1986-01-15",2.3568,2.3802,2.349,2.3802,148600.0],["1986-01-16",2.3724,2.388,2.3568,2.3802,218800.0],["1986-01-17",2.3646,2.388,2.3568,2.3724,297400.0],["1986-01-20",2.3802,2.3958,2.3646,2.3958,167200.0],["1986-01-21",2.3958,2.4114,2.3724,2.388,438400.0],["1986-01-22",2.3958,2.4036,2.3646,2.3646,374200.0],["1986-01-23",2.3646,2.3802,2.3646,2.3724,279600.0],["1986-01-24",2.3802,2.4192,2.3724,2.4192,651600.0],["1986-01-27",2.4348,2.466,2.4192,2.4582,185200.0],["1986-01-28",2.4972,2.5285,2.4894,2.4894,888200.0],["1986-01-29",2.4894,2.5206,2.4894,2.5128,736800.0],["1986-01-30",2.5206,2.5363,2.505,2.5128,599400.0],["1986-01-31",2.4972,2.5206,2.4816,2.5206,767800.0],["1986-02-03",2.5206,2.5519,2.5128,2.5519,334400.0],["1986-02-04",2.5597,2.5597,2.5206,2.5441,540200.0],["1986-02-05",2.5441,2.5519,2.5363,2.5363,285200.0],["1986-02-06",2.5363,2.5519,2.5363,2.5441,180200.0],["1986-02-07",2.5441,2.5597,2.5285,2.5519,375800.0],["1986-02-10",2.5597,2.5675,2.5519,2.5519,839000.0],["1986-02-11",2.5597,2.5597,2.5441,2.5519,1274600.0],["1986-02-12",2.523,2.5627,2.523,2.523,2860000.0],["1986-02-13",2.523,2.5468,2.523,2.5389,362200.0],["1986-02-14",2.5389,2.5944,2.5389,2.5944,593600.0],["1986-02-18",2.5944,2.6658,2.5944,2.6579,396400.0],["1986-02-19",2.6817,2.6817,2.642,2.6579,601000.0],["1986-02-20",2.6737,2.6737,2.6499,2.6579,409200.0],["1986-02-21",2.6579,2.6896,2.6499,2.6579,637800.0],["1986-02-24",2.6658,2.6896,2.642,2.6737,428000.0],["1986-02-25",2.6658,2.6737,2.6579,2.6658,213800.0],["1986-02-26",2.6658,2.6658,2.642,2.6499,248800.0],["1986-02-27",2.642,2.6579,2.6261,2.6499,1247400.0],["1986-02-28",2.6579,2.6579,2.6261,2.642,838400.0],["1986-03-03",2.6261,2.642,2.5865,2.6103,594000.0],["1986-03-04",2.6103,2.6341,2.6023,2.6023,727600.0],["1986-03-05",2.6023,2.6658,2.5389,2.5706,507800.0],["1986-03-06",2.5706,2.5865,2.5547,2.5627,367200.0],["1986-03-07",2.5706,2.5865,2.5468,2.5785,343200.0],["1986-03-10",2.5785,2.6341,2.5785,2.6023,640400.0],["1986-03-11",2.6182,2.6579,2.6103,2.6499,1701200.0],["1986-03-12",2.6499,2.6658,2.642,2.642,448000.0],["1986-03-13",2.642,2.6499,2.6261,2.642,370200.0],["1986-03-14",2.6499,2.6658,2.642,2.6658,268800.0],["1986-03-17",2.6658,2.6658,2.6341,2.6658,443000.0],["1986-03-18",2.642,2.642,2.6182,2.642,423400.0],["1986-03-19",2.6341,2.642,2.5865,2.5944,383000.0],["1986-03-20",2.5865,2.5865,2.5706,2.5785,263600.0],["1986-03-21",2.5865,2.6023,2.5865,2.5865,346400.0],["1986-03-24",2.5944,2.6261,2.5865,2.6261,695800.0],["1986-03-25",2.6182,2.6182,2.6023,2.6023,276800.0],["1986-03-26",2.5944,2.642,2.5944,2.642,911200.0],["1986-03-27",2.6658,2.6975,2.6579,2.6817,251200.0],["1986-03-31",2.6658,2.7055,2.6658,2.6975,541200.0],["1986-04-01",2.6975,2.7451,2.6975,2.7055,757400.0],["1986-04-02",2.7055,2.7293,2.6896,2.7134,413600.0],["1986-04-03",2.7213,2.7451,2.7055,2.7134,365200.0],["1986-04-04",2.7134,2.7134,2.6658,2.6658,283800.0],["1986-04-07",2.6579,2.6658,2.6023,2.6341,375400.0],["1986-04-08",2.642,2.6975,2.6341,2.6817,229000.0],["1986-04-09",2.6975,2.6975,2.6658,2.6737,388600.0],["1986-04-10",2.6975,2.7055,2.6737,2.6975,380600.0],["1986-04-11",2.7134,2.7213,2.6896,2.6975,294800.0],["1986-04-14",2.7213,2.7372,2.7055,2.7213,109200.0],["1986-04-15",2.7213,2.7689,2.7213,2.7531,139800.0],["1986-04-16",2.7689,2.8086,2.761,2.8086,153400.0],["1986-04-17",2.7848,2.8324,2.7769,2.8165,319000.0],["1986-04-18",2.8165,2.8483,2.8007,2.8483,330800.0],["1986-04-21",2.8403,2.8721,2.8324,2.8562,500000.0],["1986-04-22",2.8403,2.8641,2.7927,2.8403,1069200.0],["1986-04-23",2.8324,2.8403,2.8007,2.8086,226800.0],["1986-04-24",2.8007,2.8245,2.7927,2.8086,353200.0],["1986-04-25",2.8086,2.8086,2.7689,2.7927,248200.0],["1986-04-28",2.7927,2.8007,2.761,2.7848,416000.0],["1986-04-29",2.7769,2.8086,2.6737,2.7293,763800.0],["1986-04-30",2.6975,2.7134,2.6817,2.6817,414600.0],["1986-05-01",2.6737,2.6975,2.6658,2.6737,409000.0],["1986-05-02",2.6737,2.7055,2.6737,2.6896,1057600.0],["1986-05-05",2.6896,2.7689,2.6896,2.7531,165400.0],["1986-05-06",2.761,2.761,2.7451,2.761,438000.0],["1986-05-07",2.7531,2.7531,2.7134,2.7293,3264000.0],["1986-05-08",2.716,2.7402,2.708,2.716,2220000.0],["1986-05-09",2.7241,2.7483,2.716,2.7322,2460000.0],["1986-05-12",2.7241,2.7402,2.708,2.7322,213400.0],["1986-05-13",2.7322,2.7483,2.7322,2.7483,309000.0],["1986-05-14",2.7483,2.7483,2.7322,2.7322,345400.0],["1986-05-15",2.7402,2.7402,2.716,2.7241,492400.0],["1986-05-16",2.7241,2.7322,2.716,2.716,136800.0],["1986-05-19",2.716,2.7241,2.708,2.708,313800.0],["1986-05-20",2.708,2.7402,2.708,2.7402,265000.0],["1986-05-21",2.7402,2.7483,2.716,2.716,229200.0],["1986-05-22",2.716,2.7644,2.716,2.7563,282800.0],["1986-05-23",2.7563,2.7886,2.7483,2.7563,243600.0],["1986-05-27",2.7725,2.7966,2.7644,2.7805,650200.0],["1986-05-28",2.7886,2.8208,2.7805,2.8047,331800.0],["1986-05-29",2.8047,2.8208,2.7886,2.8128,489400.0],["1986-05-30",2.7966,2.8047,2.7886,2.7966,423400.0],["1986-06-02",2.7966,2.8128,2.7725,2.7725,203400.0],["1986-06-03",2.7805,2.7805,2.7241,2.7402,255400.0],["1986-06-04",2.7402,2.7483,2.6435,2.716,436400.0],["1986-06-05",2.7241,2.7402,2.6999,2.7241,1483200.0],["1986-06-06",2.7241,2.7241,2.6838,2.6999,147000.0],["1986-06-09",2.6838,2.6919,2.6193,2.6435,283600.0],["1986-06-10",2.6274,2.6435,2.579,2.6193,1121200.0],["1986-06-11",2.6193,2.6596,2.6193,2.6435,289200.0],["1986-06-12",2.6596,2.6677,2.6435,2.6596,222200.0],["1986-06-13",2.6677,2.6999,2.6677,2.6919,207000.0],["1986-06-16",2.6919,2.6999,2.6758,2.6919,495200.0],["1986-06-17",2.708,2.716,2.6838,2.6919,387200.0],["1986-06-18",2.6999,2.7322,2.6919,2.7241,248400.0],["1986-06-19",2.7161,2.7322,2.6999,2.6999,230000.0],["1986-06-20",2.6999,2.7241,2.6919,2.7241,262000.0],["1986-06-23",2.7241,2.7322,2.708,2.7241,386400.0],["1986-06-24",2.7322,2.7805,2.716,2.7563,477000.0],["1986-06-25",2.7886,2.8208,2.7725,2.7886,402800.0],["1986-06-26",2.7886,2.7966,2.7805,2.7805,245800.0],["1986-06-27",2.8047,2.8369,2.7966,2.8128,403200.0],["1986-06-30",2.8208,2.8531,2.8128,2.845,538200.0],["1986-07-01",2.845,2.845,2.8208,2.8289,279800.0],["1986-07-02",2.8289,2.845,2.8047,2.845,402200.0],["1986-07-03",2.845,2.8692,2.8369,2.845,156800.0],["1986-07-07",2.8289,2.8289,2.7966,2.8289,315200.0],["1986-07-08",2.8047,2.8128,2.7725,2.7966,206800.0],["1986-07-09",2.7805,2.8128,2.7805,2.7886,555400.0],["1986-07-10",2.7805,2.8128,2.7725,2.8047,496600.0],["1986-07-11",2.8208,2.8934,2.8208,2.8934,653000.0],["1986-07-14",2.9014,2.9498,2.8853,2.9337,829800.0],["1986-07-15",2.9498,2.9901,2.9175,2.9498,1051200.0],["1986-07-16",2.9659,3.0143,2.9498,2.9901,476000.0],["1986-07-17",2.982,2.9981,2.982,2.9901,378400.0],["1986-07-18",2.974,3.0545,2.974,3.0384,757200.0],["1986-07-21",3.0948,3.111,3.0868,3.1029,830800.0],["1986-07-22",3.1029,3.1916,3.0948,3.1593,491400.0],["1986-07-23",3.1593,3.1674,3.1351,3.1513,354000.0],["1986-07-24",3.1351,3.1996,3.1271,3.1916,432000.0],["1986-07-25",3.1835,3.256,3.1835,3.248,438800.0],["1986-07-28",3.2319,3.2399,3.1593,3.1754,427400.0],["1986-07-29",3.1754,3.1916,3.1513,3.1916,437000.0],["1986-07-30",3.1835,3.1996,3.1674,3.1754,418200.0],["1986-07-31",3.1593,3.2077,3.1593,3.1996,300800.0],["1986-08-01",3.2077,3.2157,3.1835,3.1916,781600.0],["1986-08-04",3.1835,3.1835,3.1432,3.1513,608200.0],["1986-08-05",3.1513,3.1754,3.1432,3.1593,181800.0],["1986-08-06",3.1513,3.1593,3.1432,3.1593,495200.0],["1986-08-07",3.1868,3.2031,3.1541,3.1868,1331400.0],["1986-08-08",3.1623,3.2113,3.1623,3.2031,733600.0],["1986-08-11",3.2113,3.3012,3.2113,3.2848,359800.0],["1986-08-12",3.2848,3.3093,3.2685,3.2848,223800.0],["1986-08-13",3.2848,3.293,3.2603,3.2848,293200.0],["1986-08-14",3.2685,3.293,3.244,3.2767,241600.0],["1986-08-15",3.2848,3.2848,3.2603,3.2767,123000.0],["1986-08-18",3.2767,3.2848,3.2521,3.2685,262000.0],["1986-08-19",3.2848,3.3257,3.2685,3.3093,442800.0],["1986-08-20",3.3257,3.4156,3.3093,3.4074,500400.0],["1986-08-21",3.4156,3.4564,3.3992,3.4237,496600.0],["1986-08-22",3.4074,3.4156,3.3829,3.3992,364800.0],["1986-08-25",3.3992,3.4074,3.3339,3.3339,274400.0],["1986-08-26",3.3665,3.4483,3.3584,3.4156,348200.0],["1986-08-27",3.3992,3.4156,3.3992,3.3992,193000.0],["1986-08-28",3.3829,3.4156,3.3502,3.3829,505000.0],["1986-08-29",3.3665,3.3992,3.342,3.3992,206600.0],["1986-09-02",3.3992,3.4156,3.3093,3.3257,401800.0],["1986-09-03",3.2848,3.3257,3.2685,3.3257,206000.0],["1986-09-04",3.3093,3.3175,3.2767,3.3175,259000.0],["1986-09-05",3.3012,3.3012,3.1541,3.1868,290000.0],["1986-09-08",3.1704,3.2113,3.0969,3.1623,327800.0],["1986-09-09",3.1786,3.1868,3.1377,3.1459,249600.0],["1986-09-10",3.1541,3.1623,3.1377,3.1459,314400.0],["1986-09-11",3.1051,3.1296,2.958,3.0152,548200.0],["1986-09-12",3.007,3.007,2.8763,2.9498,900200.0],["1986-09-15",2.9825,3.0234,2.9498,2.9907,504800.0],["1986-09-16",2.9907,2.9907,2.9253,2.9743,731800.0],["1986-09-17",2.9907,2.9988,2.9662,2.9825,460000.0],["1986-09-18",2.9825,2.9907,2.958,2.958,415200.0],["1986-09-19",2.9662,2.9662,2.9171,2.9498,704600.0],["1986-09-22",2.9498,2.9662,2.9253,2.9662,680000.0],["1986-09-23",2.9988,2.9988,2.9662,2.9825,200600.0],["1986-09-24",2.9825,2.9988,2.958,2.9825,330000.0],["1986-09-25",2.9825,2.9988,2.9253,2.9253,365200.0],["1986-09-26",2.9335,2.958,2.9171,2.9335,228400.0],["1986-09-29",2.9416,2.9416,2.8763,2.9008,260600.0],["1986-09-30",2.9008,2.9335,2.8926,2.9253,529000.0],["1986-10-01",2.9253,2.9498,2.9253,2.9416,492400.0],["1986-10-02",2.9335,2.9498,2.9171,2.9253,290200.0],["1986-10-03",2.9416,2.9498,2.9253,2.9416,732200.0],["1986-10-06",2.9498,2.9825,2.9498,2.9743,574800.0],["1986-10-07",2.958,2.9743,2.9498,2.9743,155200.0],["1986-10-08",2.9743,2.9743,2.9498,2.9498,263600.0],["1986-10-09",2.958,2.958,2.9171,2.9335,203200.0],["1986-10-10",2.9498,2.958,2.9335,2.9335,196400.0],["1986-10-13",2.9416,2.9498,2.9335,2.9416,105800.0],["1986-10-14",2.9416,2.9498,2.9253,2.9253,217800.0],["1986-10-15",2.9335,2.958,2.9171,2.958,400800.0],["1986-10-16",2.958,2.9743,2.9416,2.9498,328800.0],["1986-10-17",2.9498,2.958,2.9335,2.9498,423600.0],["1986-10-20",2.9416,2.9498,2.909,2.9171,175600.0],["1986-10-21",2.9335,2.9498,2.9171,2.9498,130200.0],["1986-10-22",2.9498,2.9498,2.909,2.9335,500400.0],["1986-10-23",2.9171,2.958,2.909,2.9498,820800.0],["1986-10-24",2.9498,2.958,2.9416,2.9416,345800.0],["1986-10-27",2.9416,2.9743,2.9335,2.9662,837400.0],["1986-10-28",2.958,2.9988,2.958,2.9743,344200.0],["1986-10-29",2.9662,3.0152,2.9662,3.0152,381600.0],["1986-10-30",3.0724,3.0724,3.0397,3.0479,645800.0],["1986-10-31",3.0479,3.0642,3.0315,3.056,233400.0],["1986-11-03",3.0642,3.1132,3.0642,3.1132,371600.0],["1986-11-04",3.1132,3.1377,3.1051,3.1377,271600.0],["1986-11-05",3.1214,3.1623,3.1132,3.1541,153400.0],["1986-11-06",3.1541,3.1623,3.0806,3.1459,187600.0],["1986-11-07",3.1296,3.1377,3.1051,3.1051,237200.0],["1986-11-10",3.1051,3.1541,3.1051,3.1459,969000.0],["1986-11-11",3.1541,3.1704,3.1459,3.1623,558200.0],["1986-11-12",3.1704,3.1704,3.1541,3.1704,4040000.0],["1986-11-13",3.1651,3.1817,3.1568,3.1651,2140000.0],["1986-11-14",3.1486,3.1983,3.132,3.1817,1162000.0],["1986-11-17",3.1651,3.1817,3.1486,3.1734,310000.0],["1986-11-18",3.1651,3.1734,3.1154,3.1403,1291600.0],["1986-11-19",3.132,3.1486,3.1154,3.132,694200.0],["1986-11-20",3.132,3.1486,3.1154,3.1403,232800.0],["1986-11-21",3.1403,3.2397,3.1403,3.2314,496200.0],["1986-11-24",3.2148,3.2811,3.2148,3.2728,252800.0],["1986-11-25",3.2563,3.2811,3.2314,3.2646,259000.0],["1986-11-26",3.2563,3.2977,3.248,3.2728,201400.0],["1986-11-28",3.2646,3.2728,3.2397,3.2728,117600.0],["1986-12-01",3.248,3.248,3.1817,3.248,367800.0],["1986-12-02",3.248,3.2728,3.2231,3.2646,600600.0],["1986-12-03",3.2563,3.2646,3.2314,3.248,464000.0],["1986-12-04",3.2397,3.2397,3.1983,3.2148,797200.0],["1986-12-05",3.2066,3.2314,3.1651,3.1734,250000.0],["1986-12-08",3.1734,3.2066,3.1486,3.19,613000.0],["1986-12-09",3.1983,3.1983,3.1568,3.1651,277600.0],["1986-12-10",3.1568,3.2148,3.1568,3.2148,368400.0],["1986-12-11",3.1983,3.2066,3.1817,3.19,428000.0],["1986-12-12",3.1817,3.19,3.1651,3.1734,124400.0],["1986-12-15",3.1651,3.2066,3.1568,3.2066,455800.0],["1986-12-16",3.1983,3.2397,3.1983,3.2066,548200.0],["1986-12-17",3.2066,3.2148,3.19,3.2066,518600.0],["1986-12-18",3.2148,3.2231,3.19,3.2066,513000.0],["1986-12-19",3.1983,3.2148,3.19,3.2148,605600.0],["1986-12-22",3.1983,3.2066,3.1568,3.1568,422200.0],["1986-12-23",3.1651,3.1734,3.1237,3.1486,527000.0],["1986-12-24",3.1486,3.1568,3.1403,3.1486,120200.0],["1986-12-26",3.1568,3.1568,3.132,3.132,364400.0],["1986-12-29",3.132,3.1486,3.0988,3.1237,351800.0],["1986-12-30",3.1154,3.1237,3.0823,3.1154,462200.0],["1986-12-31",3.132,3.132,3.1154,3.1237,440600.0],["1987-01-02",3.1237,3.2148,3.1237,3.2148,274600.0],["1987-01-05",3.2148,3.2728,3.1983,3.2646,349600.0],["1987-01-06",3.2646,3.2646,3.2231,3.248,202600.0],["1987-01-07",3.2314,3.2563,3.2148,3.248,272200.0],["1987-01-08",3.2563,3.2728,3.2397,3.2646,181800.0],["1987-01-09",3.2646,3.2894,3.248,3.2811,224400.0],["1987-01-12",3.2811,3.2977,3.248,3.2646,1543000.0],["1987-01-13",3.2563,3.2977,3.248,3.2894,252400.0],["1987-01-14",3.306,3.3143,3.2811,3.2977,338800.0],["1987-01-15",3.306,3.3143,3.2728,3.2977,506800.0],["1987-01-16",3.2977,3.3143,3.2646,3.2894,366800.0],["1987-01-19",3.2894,3.306,3.2563,3.306,636400.0],["1987-01-20",3.306,3.3474,3.2977,3.3474,586000.0],["1987-01-21",3.3474,3.364,3.3226,3.3557,487000.0],["1987-01-22",3.3226,3.3806,3.306,3.3806,684000.0],["1987-01-23",3.3971,3.4386,3.3474,3.3557,825200.0],["1987-01-26",3.3391,3.3723,3.3391,3.364,114000.0],["1987-01-27",3.3806,3.4386,3.364,3.4137,301000.0],["1987-01-28",3.4386,3.4468,3.4137,3.4468,449000.0],["1987-01-29",3.248,3.2811,3.2148,3.2314,4280000.0],["1987-01-30",3.2231,3.2646,3.2148,3.248,1019400.0],["1987-02-02",3.2563,3.306,3.2314,3.2894,1076800.0],["1987-02-03",3.2894,3.306,3.2728,3.2894,1460600.0],["1987-02-04",3.2811,3.306,3.2728,3.2977,444800.0],["1987-02-05",3.2977,3.3143,3.2894,3.3143,1406400.0],["1987-02-06",3.3143,3.3143,3.2646,3.306,374400.0],["1987-02-09",3.2894,3.2977,3.2563,3.2646,1059600.0],["1987-02-10",3.2563,3.2646,3.1734,3.1983,1549800.0],["1987-02-11",3.1135,3.1976,3.0714,3.1135,5200000.0],["1987-02-12",3.1219,3.1387,3.0798,3.0966,1642200.0],["1987-02-13",3.0882,3.1387,3.0714,3.1219,573600.0],["1987-02-17",3.105,3.1555,3.105,3.105,499400.0],["1987-02-18",3.105,3.105,3.0798,3.105,567400.0],["1987-02-19",3.1219,3.1219,3.0714,3.0882,598400.0],["1987-02-20",3.0966,3.0966,3.063,3.0714,344800.0],["1987-02-23",3.0714,3.0798,3.0209,3.063,404800.0],["1987-02-24",3.0714,3.0882,3.063,3.0798,127200.0],["1987-02-25",3.063,3.0798,3.0546,3.0714,191600.0],["1987-02-26",3.0546,3.0714,3.0041,3.0461,761200.0],["1987-02-27",3.0545,3.0545,3.0125,3.0293,445000.0],["1987-03-02",3.0377,3.0461,3.0125,3.0293,322400.0],["1987-03-03",3.0293,3.0293,2.9956,3.0125,345400.0],["1987-03-04",3.0125,3.063,3.0125,3.063,992600.0],["1987-03-05",3.0798,3.1219,3.0714,3.0966,702000.0],["1987-03-06",3.0798,3.0966,3.0461,3.063,327800.0],["1987-03-09",3.0293,3.0545,3.0293,3.0293,259600.0],["1987-03-10",3.0461,3.0461,3.0041,3.0293,736600.0],["1987-03-11",3.0293,3.063,2.9956,3.0125,402600.0],["1987-03-12",3.0041,3.0377,2.9956,3.0125,1217400.0],["1987-03-13",3.0125,3.0293,2.9956,2.9956,374600.0],["1987-03-16",2.9788,3.0125,2.962,2.9872,501000.0],["1987-03-17",3.0125,3.0293,2.9956,3.0125,684400.0],["1987-03-18",3.0125,3.0125,2.9788,3.0041,254800.0],["1987-03-19",2.9956,3.0125,2.9704,3.0041,561800.0],["1987-03-20",3.0041,3.0461,3.0041,3.0461,933600.0],["1987-03-23",3.0293,3.0461,3.0125,3.0461,699800.0],["1987-03-24",3.0461,3.0546,3.0125,3.0209,951200.0],["1987-03-25",3.0125,3.0293,2.9872,2.9956,1829200.0],["1987-03-26",3.0125,3.0125,2.9872,2.9956,401600.0],["1987-03-27",2.9872,2.9956,2.9367,2.9536,522000.0],["1987-03-30",2.8863,2.9199,2.8778,2.9031,928800.0],["1987-03-31",2.9199,2.9199,2.8778,2.8778,399000.0],["1987-04-01",2.8526,2.8778,2.8442,2.8526,1129600.0],["1987-04-02",2.861,2.9031,2.8526,2.9031,316600.0],["1987-04-03",2.9115,2.9115,2.8863,2.9031,568200.0],["1987-04-06",2.9115,2.9536,2.9031,2.9536,447200.0],["1987-04-07",2.9199,2.9452,2.8947,2.9115,386200.0],["1987-04-08",2.9031,2.9199,2.8947,2.9115,502000.0],["1987-04-09",2.9283,2.9283,2.8694,2.8778,715600.0],["1987-04-10",2.861,2.8863,2.861,2.861,531000.0],["1987-04-13",2.861,2.8778,2.8189,2.8274,410400.0],["1987-04-14",2.8105,2.8105,2.7095,2.7853,1201800.0],["1987-04-15",2.7937,2.8526,2.76,2.8442,930400.0],["1987-04-16",2.861,2.9452,2.861,2.9199,518200.0],["1987-04-20",2.9115,2.9367,2.9115,2.9367,413800.0],["1987-04-21",2.9283,3.0041,2.9031,3.0041,506600.0],["1987-04-22",2.9283,2.9956,2.9283,2.9283,496200.0],["1987-04-23",2.9283,2.9536,2.8947,2.9115,270200.0],["1987-04-24",2.861,2.8863,2.8189,2.8274,281000.0],["1987-04-27",2.7937,2.8189,2.7684,2.7937,663400.0],["1987-04-28",2.8105,2.8694,2.8021,2.8358,826000.0],["1987-04-29",2.8526,2.9452,2.8526,2.9031,672000.0],["1987-04-30",2.9115,2.9452,2.9115,2.9367,527200.0],["1987-05-01",2.9199,2.9283,2.8778,2.8778,586400.0],["1987-05-04",2.8863,2.9367,2.8778,2.9367,396200.0],["1987-05-05",2.9452,2.9452,2.9199,2.9283,892200.0],["1987-05-06",2.9367,2.9452,2.9283,2.9367,2060000.0],["1987-05-07",2.9189,2.9361,2.8933,2.9189,2240000.0],["1987-05-08",2.9275,2.9361,2.859,2.8847,2380000.0],["1987-05-11",2.9018,2.9532,2.8847,2.8933,313400.0],["1987-05-12",2.9018,2.9275,2.8847,2.9275,409000.0],["1987-05-13",2.9189,2.9789,2.9189,2.9617,693800.0],["1987-05-14",2.9703,2.9703,2.9104,2.9275,332600.0],["1987-05-15",2.9104,2.9104,2.8761,2.8761,198000.0],["1987-05-18",2.8676,2.8933,2.8333,2.8505,267400.0],["1987-05-19",2.8333,2.8333,2.7392,2.7649,675200.0],["1987-05-20",2.7477,2.782,2.7392,2.7392,532200.0],["1987-05-21",2.7477,2.8248,2.7477,2.8162,436000.0],["1987-05-22",2.8248,2.8676,2.8162,2.8333,707000.0],["1987-05-26",2.8333,2.8761,2.8333,2.8761,962800.0],["1987-05-27",2.8676,2.8933,2.8505,2.8505,259600.0],["1987-05-28",2.8676,2.9104,2.8676,2.8933,333200.0],["1987-05-29",2.9275,2.9532,2.9018,2.9018,436400.0],["1987-06-01",2.9189,2.9446,2.9018,2.9018,396400.0],["1987-06-02",2.8933,2.9446,2.8847,2.9018,381400.0],["1987-06-03",2.9189,2.9617,2.9189,2.9275,238200.0],["1987-06-04",2.9446,2.9532,2.9361,2.9532,103800.0],["1987-06-05",2.9532,2.9703,2.9446,2.9617,1020600.0],["1987-06-08",2.9617,2.9789,2.9361,2.9617,827200.0],["1987-06-09",2.9703,2.996,2.9617,2.996,234400.0],["1987-06-10",2.9874,3.0473,2.9789,3.0217,983800.0],["1987-06-11",3.0217,3.0217,2.9874,3.0045,614000.0],["1987-06-12",3.0302,3.0388,3.0131,3.0217,416200.0],["1987-06-15",3.0388,3.0473,3.0131,3.0388,593400.0],["1987-06-16",3.0559,3.0559,3.0302,3.0473,307000.0],["1987-06-17",3.0473,3.0559,3.0131,3.0131,389200.0],["1987-06-18",3.0131,3.0559,3.0045,3.0559,158600.0],["1987-06-19",3.0559,3.0559,3.0217,3.0473,439800.0],["1987-06-22",3.0388,3.073,3.0388,3.073,777000.0],["1987-06-23",3.0816,3.0901,3.0645,3.073,631800.0],["1987-06-24",3.073,3.0901,3.0645,3.0645,148000.0],["1987-06-25",3.0816,3.1073,3.0816,3.1073,155600.0],["1987-06-26",3.0901,3.0987,3.073,3.0816,148600.0],["1987-06-29",3.0816,3.0816,3.0559,3.0816,317000.0],["1987-06-30",3.0816,3.0816,3.0473,3.073,423000.0],["1987-07-01",3.0473,3.0645,3.0388,3.0388,610000.0],["1987-07-02",3.0302,3.0388,3.0131,3.0217,276000.0],["1987-07-06",3.0217,3.0388,3.0217,3.0217,119400.0],["1987-07-07",3.0302,3.0302,3.0217,3.0217,249200.0],["1987-07-08",3.0302,3.0302,3.0131,3.0217,604000.0],["1987-07-09",3.0388,3.0388,3.0131,3.0131,266800.0],["1987-07-10",3.0131,3.0388,3.0131,3.0302,158600.0],["1987-07-13",3.0217,3.0388,3.0131,3.0217,141600.0],["1987-07-14",3.0217,3.0388,3.0131,3.0217,353000.0],["1987-07-15",3.0131,3.0217,3.0045,3.0131,133400.0],["1987-07-16",3.0131,3.0302,2.996,2.996,180000.0],["1987-07-17",2.996,3.0131,2.9874,3.0045,744000.0],["1987-07-20",3.0045,3.0045,2.9789,2.9789,351400.0],["1987-07-21",2.9874,2.996,2.9617,2.9617,161800.0],["1987-07-22",2.9789,2.9789,2.9446,2.9617,147400.0],["1987-07-23",2.9617,2.9617,2.8933,2.9104,257200.0],["1987-07-24",2.9189,2.9189,2.8761,2.9018,756000.0],["1987-07-27",2.9189,2.9361,2.9018,2.9361,188000.0],["1987-07-28",2.9446,2.9617,2.9189,2.9532,538800.0],["1987-07-29",2.9446,2.9617,2.9189,2.9617,438000.0],["1987-07-30",2.9617,2.9789,2.9446,2.9617,255800.0],["1987-07-31",2.9617,2.9789,2.9532,2.9532,271200.0],["1987-08-03",2.9617,2.996,2.9446,2.9789,348200.0],["1987-08-04",2.9874,3.0045,2.9789,2.9789,557000.0],["1987-08-05",2.9874,3.0131,2.9789,2.9789,467600.0],["1987-08-06",2.9874,3.0131,2.9789,3.0131,142400.0],["1987-08-07",3.0131,3.0302,2.996,3.0302,933600.0],["1987-08-10",3.0388,3.073,3.0302,3.073,1138000.0],["1987-08-11",3.073,3.1415,3.073,3.1415,758200.0],["1987-08-12",3.1415,3.1501,3.0816,3.0987,4340000.0],["1987-08-13",3.1502,3.1763,3.098,3.1502,1756400.0],["1987-08-14",3.1415,3.1763,3.1328,3.1502,510400.0],["1987-08-17",3.1676,3.1763,3.1328,3.1415,475000.0],["1987-08-18",3.1154,3.1154,3.0806,3.1067,895000.0],["1987-08-19",3.098,3.1241,3.0806,3.1067,3320000.0],["1987-08-20",3.1328,3.1502,3.1154,3.1415,456000.0],["1987-08-21",3.1241,3.1415,3.1154,3.1328,270600.0],["1987-08-24",3.1154,3.1241,3.0806,3.1241,164600.0],["1987-08-25",3.1154,3.1328,3.1154,3.1154,238200.0],["1987-08-26",3.1154,3.1241,3.098,3.1067,516800.0],["1987-08-27",3.098,3.1154,3.0893,3.1067,391400.0],["1987-08-28",3.098,3.1154,3.0632,3.0719,258000.0],["1987-08-31",3.0719,3.098,3.0719,3.0806,169800.0],["1987-09-01",3.0893,3.0893,3.0023,3.0284,459800.0],["1987-09-02",3.0458,3.0545,2.9849,3.0023,1870200.0],["1987-09-03",3.011,3.0197,2.9936,3.0023,392800.0],["1987-09-04",3.0023,3.0284,3.0023,3.011,294400.0],["1987-09-08",2.9936,3.0023,2.9762,2.9849,492000.0],["1987-09-09",2.9849,3.0023,2.9849,3.0023,349600.0],["1987-09-10",3.0284,3.0284,3.011,3.0197,826800.0],["1987-09-11",3.0197,3.0632,3.011,3.0458,553800.0],["1987-09-14",3.0371,3.0632,3.0371,3.0632,225400.0],["1987-09-15",3.0458,3.0545,3.0371,3.0458,337400.0],["1987-09-16",3.0632,3.0632,3.0458,3.0545,300600.0],["1987-09-17",3.0632,3.0632,3.0458,3.0458,143800.0],["1987-09-18",3.0458,3.0458,3.011,3.011,575200.0],["1987-09-21",3.0197,3.0284,2.9936,3.011,228200.0],["1987-09-22",3.011,3.0458,2.9936,3.0458,277600.0],["1987-09-23",3.0458,3.0458,3.011,3.0284,578400.0],["1987-09-24",3.0284,3.0371,3.011,3.0284,337600.0],["1987-09-25",3.0284,3.0284,3.011,3.0197,607600.0],["1987-09-28",3.0545,3.0632,3.0284,3.0458,458800.0],["1987-09-29",3.0545,3.0632,3.0371,3.0545,488400.0],["1987-09-30",3.0545,3.0806,3.0458,3.0632,983400.0],["1987-10-01",3.0806,3.0893,3.0719,3.0893,401000.0],["1987-10-02",3.1067,3.1154,3.0893,3.098,601000.0],["1987-10-05",3.098,3.1154,3.0893,3.1067,445000.0],["1987-10-06",3.1067,3.1154,3.0806,3.0893,990000.0],["1987-10-07",3.1067,3.1154,3.0893,3.1067,463200.0],["1987-10-08",3.1067,3.1241,3.098,3.1154,798400.0],["1987-10-09",3.1154,3.1154,3.0893,3.098,200800.0],["1987-10-12",3.1067,3.1241,3.0806,3.1241,271400.0],["1987-10-13",3.1154,3.1937,3.1154,3.1937,1484400.0],["1987-10-14",3.1763,3.1937,3.1589,3.1676,666000.0],["1987-10-15",3.1502,3.2111,3.1415,3.1676,656000.0],["1987-10-16",3.1763,3.1937,3.0284,3.1241,775800.0],["1987-10-19",3.0632,3.0632,2.6107,2.6107,1767600.0],["1987-10-20",2.7151,2.8369,2.689,2.8369,1489400.0],["1987-10-21",2.9066,3.0632,2.8891,2.9762,972600.0],["1987-10-22",2.8195,2.9588,2.8108,2.9501,503200.0],["1987-10-23",2.9153,3.0545,2.9153,3.0545,818000.0],["1987-10-26",3.0284,3.0284,2.9849,3.0023,674400.0],["1987-10-27",3.0632,3.0632,3.011,3.011,751400.0],["1987-10-28",2.9849,3.0458,2.9501,2.9501,707400.0],["1987-10-29",2.9849,3.011,2.9501,2.9936,418400.0],["1987-10-30",2.9762,3.0197,2.9762,3.011,914400.0],["1987-11-02",3.0284,3.0371,3.0023,3.011,295200.0],["1987-11-03",3.011,3.0284,2.9936,3.0284,532000.0],["1987-11-04",3.0284,3.0632,3.011,3.0545,631000.0],["1987-11-05",3.0458,3.1763,3.0458,3.1067,681400.0],["1987-11-06",3.1154,3.1502,3.0893,3.1328,480200.0],["1987-11-09",3.1328,3.1328,3.098,3.1067,700000.0],["1987-11-10",3.0632,3.1241,3.0545,3.1154,704200.0],["1987-11-11",3.1328,3.1502,3.1154,3.1328,10620000.0],["1987-11-12",3.1321,3.1675,3.1144,3.1498,1035200.0],["1987-11-13",3.141,3.1498,3.0879,3.0879,5440000.0],["1987-11-16",3.1233,3.1233,3.0879,3.0967,11425400.0],["1987-11-17",3.079,3.0879,3.0525,3.0702,312400.0],["1987-11-18",3.0613,3.0879,3.0525,3.0879,352600.0],["1987-11-19",3.0702,3.0879,3.0613,3.0613,286200.0],["1987-11-20",3.0613,3.0879,3.0525,3.079,513000.0],["1987-11-23",3.0613,3.1056,3.0613,3.0879,250600.0],["1987-11-24",3.079,3.1056,3.0613,3.0702,281600.0],["1987-11-25",3.0613,3.0702,3.0082,3.0436,316600.0],["1987-11-27",3.0259,3.0436,3.0259,3.0348,351600.0],["1987-11-30",3.0171,3.0171,2.9286,2.9728,517600.0],["1987-12-01",2.9994,2.9994,2.9905,2.9905,245200.0],["1987-12-02",2.9905,3.0082,2.9905,2.9994,321800.0],["1987-12-03",2.9994,2.9994,2.964,2.9728,349600.0],["1987-12-04",2.9551,3.0082,2.9375,2.9905,226200.0],["1987-12-07",3.0082,3.0171,2.9905,3.0082,247800.0],["1987-12-08",2.9817,3.0259,2.9817,3.0171,181200.0],["1987-12-09",3.0348,3.0702,3.0259,3.0702,395800.0],["1987-12-10",3.0171,3.0436,3.0171,3.0259,162200.0],["1987-12-11",3.0082,3.0082,2.9551,2.9817,314400.0],["1987-12-14",2.9994,3.0436,2.9905,3.0436,139200.0],["1987-12-15",3.0259,3.0702,3.0259,3.0702,295200.0],["1987-12-16",3.1056,3.1056,3.0525,3.0702,375800.0],["1987-12-17",3.0702,3.0702,3.0436,3.0436,228400.0],["1987-12-18",3.0525,3.0525,3.0348,3.0436,568400.0],["1987-12-21",3.0436,3.0436,3.0348,3.0436,367800.0],["1987-12-22",3.0348,3.0348,2.9994,3.0082,548600.0],["1987-12-23",3.0348,3.0348,2.9994,2.9994,279800.0],["1987-12-24",3.0082,3.0082,2.9817,2.9905,205200.0],["1987-12-28",2.9994,2.9994,2.9551,2.964,1256800.0],["1987-12-29",2.9817,2.9817,2.9463,2.9463,304800.0],["1987-12-30",2.964,2.9817,2.9551,2.9817,476200.0],["1987-12-31",2.9728,2.9728,2.9463,2.9551,302800.0],["1988-01-04",2.9728,3.0082,2.9728,2.9994,976400.0],["1988-01-05",3.0259,3.0436,3.0259,3.0436,573800.0],["1988-01-06",3.0436,3.0702,3.0348,3.0613,531200.0],["1988-01-07",3.0702,3.1056,3.0436,3.1056,540200.0],["1988-01-08",3.1056,3.1056,3.0436,3.0436,563800.0],["1988-01-11",3.0613,3.0613,2.9905,3.0259,257400.0],["1988-01-12",3.0082,3.0259,2.9817,3.0082,251200.0],["1988-01-13",3.0082,3.0613,3.0082,3.0525,436000.0],["1988-01-14",3.0525,3.079,3.0525,3.0613,368800.0],["1988-01-15",3.0967,3.141,3.0967,3.1056,610800.0],["1988-01-18",3.1144,3.1586,3.1144,3.1321,232600.0],["1988-01-19",3.1321,3.1763,3.1321,3.1675,403800.0],["1988-01-20",3.1498,3.2029,3.1498,3.1763,361800.0],["1988-01-21",3.1852,3.1852,3.1675,3.1675,330800.0],["1988-01-22",3.1763,3.256,3.1675,3.2206,259000.0],["1988-01-25",3.2471,3.256,3.2206,3.256,1777000.0],["1988-01-26",3.2471,3.256,3.2294,3.2383,143400.0],["1988-01-27",3.256,3.2737,3.2383,3.2471,398400.0],["1988-01-28",3.2648,3.3356,3.2648,3.3356,1265800.0],["1988-01-29",3.3356,3.3445,3.3091,3.3445,360800.0],["1988-02-01",3.3533,3.3621,3.3002,3.3179,194200.0],["1988-02-02",3.3179,3.3268,3.2914,3.3179,654600.0],["1988-02-03",3.3179,3.3179,3.2471,3.2471,276800.0],["1988-02-04",3.256,3.256,3.2206,3.2383,1068600.0],["1988-02-05",3.256,3.2737,3.2206,3.2206,523800.0],["1988-02-08",3.2117,3.2117,3.1852,3.2117,6160200.0],["1988-02-09",3.2117,3.2471,3.2117,3.2294,44334800.0],["1988-02-10",3.1675,3.2117,3.1498,3.2117,4999400.0],["1988-02-11",3.2117,3.2117,3.1763,3.194,4486200.0],["1988-02-12",3.194,3.2206,3.1852,3.2117,522400.0],["1988-02-16",3.2029,3.2029,3.1675,3.1852,761600.0],["1988-02-17",3.194,3.194,3.1321,3.1498,316200.0],["1988-02-18",3.1586,3.1763,3.1321,3.1586,421600.0],["1988-02-19",3.1498,3.2117,3.1498,3.2117,260200.0],["1988-02-22",3.2117,3.3091,3.2029,3.2737,244800.0],["1988-02-23",3.256,3.256,3.2206,3.2294,236400.0],["1988-02-24",3.2294,3.2383,3.2206,3.2206,181400.0],["1988-02-25",3.2117,3.2294,3.1586,3.1675,235400.0],["1988-02-26",3.1852,3.1852,3.1675,3.1675,200000.0],["1988-02-29",3.1763,3.2117,3.1675,3.2117,288000.0],["1988-03-01",3.194,3.194,3.1675,3.194,220200.0],["1988-03-02",3.1852,3.2294,3.1852,3.194,249200.0],["1988-03-03",3.194,3.194,3.1586,3.1852,230600.0],["1988-03-04",3.1586,3.1763,3.1498,3.1763,374400.0],["1988-03-07",3.1763,3.1763,3.1233,3.1233,190800.0],["1988-03-08",3.141,3.1498,3.0879,3.1144,552800.0],["1988-03-09",3.1233,3.1233,3.0613,3.0613,315200.0],["1988-03-10",3.0702,3.079,3.0613,3.0702,355400.0],["1988-03-11",3.0879,3.0879,3.0348,3.0613,506000.0],["1988-03-14",3.0436,3.0702,3.0436,3.0702,418200.0],["1988-03-15",3.0525,3.0967,3.0436,3.0879,377800.0],["1988-03-16",3.1144,3.1498,3.0967,3.1498,162600.0],["1988-03-17",3.1586,3.1586,3.1321,3.1498,222400.0],["1988-03-18",3.1586,3.1763,3.1321,3.1675,532200.0],["1988-03-21",3.1763,3.1763,3.1321,3.1409,539000.0],["1988-03-22",3.1498,3.1498,3.1144,3.1233,543000.0],["1988-03-23",3.1233,3.1321,3.079,3.0879,1654200.0],["1988-03-24",3.079,3.0879,3.0613,3.079,256000.0],["1988-03-25",3.0967,3.0967,3.0525,3.0613,196600.0],["1988-03-28",3.0525,3.0702,3.0436,3.0613,171200.0],["1988-03-29",3.079,3.1056,3.0702,3.0702,317000.0],["1988-03-30",3.0879,3.0879,3.0613,3.0702,108000.0],["1988-03-31",3.0702,3.0702,3.0436,3.0436,245400.0],["1988-04-04",3.0525,3.0525,3.0259,3.0436,208400.0],["1988-04-05",3.0348,3.0613,3.0348,3.0525,257200.0],["1988-04-06",3.0525,3.0967,3.0525,3.0879,345400.0],["1988-04-07",3.0879,3.1056,3.079,3.1056,181400.0],["1988-04-08",3.0879,3.1321,3.079,3.1321,449400.0],["1988-04-11",3.141,3.141,3.1056,3.1144,195000.0],["1988-04-12",3.0967,3.1321,3.0879,3.1321,319800.0],["1988-04-13",3.1321,3.1409,3.1144,3.1409,173000.0],["1988-04-14",3.1233,3.1233,3.079,3.079,201200.0],["1988-04-15",3.0879,3.0967,3.0436,3.0525,251600.0],["1988-04-18",3.0702,3.0702,3.0259,3.0348,355200.0],["1988-04-19",3.0436,3.0613,3.0348,3.0348,225800.0],["1988-04-20",3.0348,3.0436,3.0259,3.0348,223800.0],["1988-04-21",3.0348,3.0613,2.9728,3.0171,317200.0],["1988-04-22",3.0348,3.0613,3.0171,3.0436,193400.0],["1988-04-25",3.0171,3.0613,3.0171,3.0525,509800.0],["1988-04-26",3.0525,3.0702,3.0348,3.0525,327200.0],["1988-04-27",3.0525,3.0702,3.0348,3.0525,218800.0],["1988-04-28",3.0259,3.0525,3.0171,3.0348,246800.0],["1988-04-29",3.0348,3.0436,3.0171,3.0436,199000.0],["1988-05-02",3.0436,3.0436,3.0171,3.0348,148600.0],["1988-05-03",3.0348,3.0436,3.0348,3.0436,256200.0],["1988-05-04",3.0348,3.0613,3.0171,3.0171,380600.0],["1988-05-05",3.0171,3.0348,3.0082,3.0259,438600.0],["1988-05-06",3.0259,3.0348,3.0082,3.0082,737200.0],["1988-05-09",3.0082,3.0259,3.0082,3.0171,338600.0],["1988-05-10",3.0171,3.0259,3.0082,3.0082,1395800.0],["1988-05-11",2.9994,3.0082,2.9728,2.9728,42997800.0],["1988-05-12",2.9674,2.9855,2.9494,2.9584,2634000.0],["1988-05-13",2.9674,2.9945,2.9584,2.9674,2718600.0],["1988-05-16",2.9855,2.9945,2.9765,2.9945,916400.0],["1988-05-17",2.9945,3.0215,2.9765,2.9855,496200.0],["1988-05-18",2.9765,2.9945,2.9494,2.9674,238000.0],["1988-05-19",2.9674,2.9945,2.9584,2.9945,176000.0],["1988-05-20",2.9945,3.0125,2.9855,3.0125,229200.0],["1988-05-23",3.0035,3.0215,3.0035,3.0125,138200.0],["1988-05-24",3.0125,3.0215,3.0035,3.0215,159400.0],["1988-05-25",3.0215,3.0576,3.0215,3.0486,325600.0],["1988-05-26",3.0396,3.0937,3.0396,3.0757,195400.0],["1988-05-27",3.0666,3.0937,3.0666,3.0937,132200.0],["1988-05-31",3.1117,3.1749,3.1027,3.1659,669000.0],["1988-06-01",3.1839,3.238,3.1568,3.229,630000.0],["1988-06-02",3.2019,3.247,3.1929,3.247,377600.0],["1988-06-03",3.247,3.2651,3.211,3.2561,259800.0],["1988-06-06",3.229,3.238,3.2019,3.2019,244600.0],["1988-06-07",3.229,3.229,3.1298,3.1839,318400.0],["1988-06-08",3.1749,3.238,3.1749,3.22,548400.0],["1988-06-09",3.229,3.229,3.1749,3.1749,336800.0],["1988-06-10",3.1929,3.229,3.1839,3.1929,251400.0],["1988-06-13",3.2019,3.211,3.1568,3.1839,315600.0],["1988-06-14",3.22,3.229,3.1929,3.211,675200.0],["1988-06-15",3.1929,3.238,3.1929,3.238,479800.0],["1988-06-16",3.22,3.22,3.1568,3.1659,208600.0],["1988-06-17",3.211,3.22,3.1839,3.22,568800.0],["1988-06-20",3.211,3.211,3.2019,3.211,212200.0],["1988-06-21",3.22,3.229,3.1929,3.22,378800.0],["1988-06-22",3.247,3.2741,3.229,3.238,448400.0],["1988-06-23",3.238,3.247,3.22,3.229,96600.0],["1988-06-24",3.238,3.2651,3.22,3.229,636200.0],["1988-06-27",3.229,3.229,3.1749,3.2019,730200.0],["1988-06-28",3.2019,3.2019,3.1659,3.1659,350600.0],["1988-06-29",3.1839,3.1839,3.1388,3.1568,249600.0],["1988-06-30",3.1659,3.1749,3.1478,3.1749,175800.0],["1988-07-01",3.1749,3.1929,3.1568,3.1839,236800.0],["1988-07-05",3.1568,3.2019,3.1568,3.1929,166400.0],["1988-07-06",3.1929,3.1929,3.1388,3.1749,260400.0],["1988-07-07",3.1478,3.1568,3.1298,3.1568,181800.0],["1988-07-08",3.1298,3.1568,3.1298,3.1388,222200.0],["1988-07-11",3.1568,3.1568,3.1298,3.1388,82600.0],["1988-07-12",3.1478,3.1478,3.1027,3.1298,379800.0],["1988-07-13",3.1388,3.1388,3.1027,3.1208,161400.0],["1988-07-14",3.1388,3.1568,3.1208,3.1568,411400.0],["1988-07-15",3.1478,3.1568,3.1388,3.1478,242000.0],["1988-07-18",3.1568,3.1568,3.1208,3.1478,134800.0],["1988-07-19",3.1388,3.1388,3.1027,3.1298,183200.0],["1988-07-20",3.1298,3.1478,3.1208,3.1298,139400.0],["1988-07-21",3.1388,3.1388,3.1117,3.1208,173800.0],["1988-07-22",3.1298,3.1298,3.1117,3.1117,186600.0],["1988-07-25",3.1117,3.1298,3.1117,3.1208,297400.0],["1988-07-26",3.1208,3.1298,3.1117,3.1208,239200.0],["1988-07-27",3.1298,3.1568,3.1208,3.1208,407600.0],["1988-07-28",3.1388,3.1568,3.1298,3.1388,192800.0],["1988-07-29",3.1388,3.1839,3.1388,3.1839,309400.0],["1988-08-01",3.1749,3.2019,3.1749,3.2019,139400.0],["1988-08-02",3.1929,3.22,3.1929,3.211,192400.0],["1988-08-03",3.211,3.238,3.2019,3.238,246400.0],["1988-08-04",3.2561,3.2561,3.229,3.238,19172400.0],["1988-08-05",3.229,3.229,3.211,3.22,459600.0],["1988-08-08",3.22,3.229,3.1839,3.211,381600.0],["1988-08-09",3.22,3.229,3.1749,3.1749,424600.0],["1988-08-10",3.1839,3.1839,3.1478,3.1568,58343400.0],["1988-08-11",3.1513,3.1605,3.1513,3.1605,2441400.0],["1988-08-12",3.1513,3.1789,3.1421,3.1697,2150000.0],["1988-08-15",3.1513,3.1605,3.1054,3.1238,203000.0],["1988-08-16",3.1054,3.1421,3.0962,3.133,583000.0],["1988-08-17",3.1513,3.1513,3.1146,3.1238,206400.0],["1988-08-18",3.1421,3.1697,3.1238,3.1605,180400.0],["1988-08-19",3.1513,3.1605,3.1421,3.1605,148800.0],["1988-08-22",3.1605,3.1789,3.1513,3.1605,604400.0],["1988-08-23",3.1697,3.1697,3.1513,3.1513,300800.0],["1988-08-24",3.1605,3.1789,3.1605,3.1789,199800.0],["1988-08-25",3.1697,3.1789,3.1513,3.1697,335200.0],["1988-08-26",3.1421,3.1697,3.1421,3.1605,172800.0],["1988-08-29",3.1697,3.1697,3.1513,3.1605,481000.0],["1988-08-30",3.1789,3.1789,3.1513,3.1605,165000.0],["1988-08-31",3.1697,3.1697,3.1238,3.1421,439400.0],["1988-09-01",3.1513,3.1513,3.1146,3.1238,258600.0],["1988-09-02",3.1605,3.1789,3.1513,3.1789,352200.0],["1988-09-06",3.1973,3.2248,3.1881,3.2156,251600.0],["1988-09-07",3.234,3.2524,3.1973,3.2065,161600.0],["1988-09-08",3.1881,3.2156,3.1881,3.1973,108000.0],["1988-09-09",3.1973,3.2248,3.1697,3.2065,122000.0],["1988-09-12",3.2065,3.2065,3.1421,3.1605,207400.0],["1988-09-13",3.1513,3.1789,3.1513,3.1513,103600.0],["1988-09-14",3.1789,3.1973,3.1421,3.1789,202600.0],["1988-09-15",3.1789,3.1973,3.1605,3.1973,207600.0],["1988-09-16",3.1881,3.2248,3.1881,3.2065,317800.0],["1988-09-19",3.1973,3.2248,3.1881,3.2248,388800.0],["1988-09-20",3.2065,3.2432,3.2065,3.234,323800.0],["1988-09-21",3.234,3.234,3.2248,3.2248,97200.0],["1988-09-22",3.234,3.234,3.1973,3.2156,263200.0],["1988-09-23",3.2156,3.2432,3.1973,3.234,225200.0],["1988-09-26",3.2524,3.2524,3.2248,3.2248,664000.0],["1988-09-27",3.234,3.234,3.2156,3.2248,454800.0],["1988-09-28",3.2248,3.2248,3.2065,3.2248,118200.0],["1988-09-29",3.234,3.2708,3.2248,3.2708,138800.0],["1988-09-30",3.2891,3.2983,3.2616,3.28,322000.0],["1988-10-03",3.28,3.2891,3.2708,3.28,160400.0],["1988-10-04",3.2983,3.2983,3.2708,3.28,167400.0],["1988-10-05",3.2891,3.2983,3.2708,3.2983,475400.0],["1988-10-06",3.2983,3.2983,3.28,3.2983,190000.0],["1988-10-07",3.3075,3.3718,3.2983,3.3535,731800.0],["1988-10-10",3.3443,3.3443,3.3167,3.3443,136600.0],["1988-10-11",3.3351,3.3351,3.3075,3.3351,135600.0],["1988-10-12",3.3259,3.3259,3.2891,3.3167,200800.0],["1988-10-13",3.2983,3.3075,3.28,3.3075,223200.0],["1988-10-14",3.3075,3.3167,3.28,3.28,346000.0],["1988-10-17",3.28,3.3075,3.28,3.2891,174000.0],["1988-10-18",3.2983,3.3443,3.2891,3.3443,179400.0],["1988-10-19",3.3443,3.3443,3.2708,3.3075,355600.0],["1988-10-20",3.3259,3.3259,3.2891,3.3259,130200.0],["1988-10-21",3.3259,3.3443,3.3075,3.3443,295200.0],["1988-10-24",3.3443,3.3535,3.3259,3.3443,205600.0],["1988-10-25",3.3535,3.3626,3.3259,3.3259,139200.0],["1988-10-26",3.3443,3.3535,3.3259,3.3535,241200.0],["1988-10-27",3.3351,3.3443,3.3075,3.3167,169200.0],["1988-10-28",3.3443,3.3443,3.3259,3.3351,180000.0],["1988-10-31",3.3259,3.381,3.3167,3.381,265400.0],["1988-11-01",3.381,3.381,3.3626,3.381,411800.0],["1988-11-02",3.3626,3.3994,3.3535,3.3994,408200.0],["1988-11-03",3.3994,3.4361,3.3902,3.427,617600.0],["1988-11-04",3.4086,3.4178,3.3902,3.3902,183600.0],["1988-11-07",3.381,3.3902,3.3626,3.3718,163000.0],["1988-11-08",3.3902,3.4086,3.3902,3.4086,1193800.0],["1988-11-09",3.3936,3.3936,3.3469,3.3562,2920800.0],["1988-11-10",3.3469,3.3656,3.3469,3.3656,3121200.0],["1988-11-11",3.3562,3.3562,3.2908,3.3282,708000.0],["1988-11-14",3.3469,3.3562,3.3188,3.3375,324000.0],["1988-11-15",3.3282,3.3469,3.3282,3.3375,222600.0],["1988-11-16",3.3375,3.3469,3.3095,3.3282,500800.0],["1988-11-17",3.3469,3.3469,3.3188,3.3375,299400.0],["1988-11-18",3.3749,3.403,3.3469,3.3469,208200.0],["1988-11-21",3.3469,3.3749,3.3282,3.3749,233800.0],["1988-11-22",3.3562,3.3656,3.3469,3.3656,369600.0],["1988-11-23",3.3656,3.3656,3.3469,3.3562,107800.0],["1988-11-25",3.3375,3.3375,3.3095,3.3282,113000.0],["1988-11-28",3.3282,3.3282,3.3001,3.3188,131400.0],["1988-11-29",3.3188,3.3469,3.3188,3.3469,170200.0],["1988-11-30",3.3375,3.3749,3.3375,3.3656,233800.0],["1988-12-01",3.3749,3.3749,3.3562,3.3656,143200.0],["1988-12-02",3.3562,3.3656,3.3282,3.3469,164600.0],["1988-12-05",3.3375,3.3749,3.3282,3.3749,268800.0],["1988-12-06",3.3656,3.403,3.3562,3.3936,299600.0],["1988-12-07",3.3936,3.403,3.3843,3.3936,207400.0],["1988-12-08",3.3936,3.3936,3.3749,3.3843,134400.0],["1988-12-09",3.3936,3.4123,3.3843,3.4123,398000.0],["1988-12-12",3.431,3.4684,3.431,3.4497,287800.0],["1988-12-13",3.4404,3.4591,3.4404,3.4404,278600.0],["1988-12-14",3.4404,3.4591,3.4404,3.4497,211000.0],["1988-12-15",3.4404,3.4404,3.431,3.431,219000.0],["1988-12-16",3.4404,3.4497,3.431,3.4497,525800.0],["1988-12-19",3.4404,3.4684,3.4404,3.4591,560400.0],["1988-12-20",3.4684,3.4871,3.4591,3.4591,205000.0],["1988-12-21",3.4684,3.4684,3.4404,3.4497,236400.0],["1988-12-22",3.4497,3.4684,3.4497,3.4684,133400.0],["1988-12-23",3.4778,3.4871,3.4591,3.4871,123800.0],["1988-12-27",3.4778,3.4778,3.4684,3.4778,126000.0],["1988-12-28",3.4591,3.4778,3.4497,3.4591,108800.0],["1988-12-29",3.4591,3.4871,3.4591,3.4778,132600.0],["1988-12-30",3.4684,3.4871,3.4684,3.4778,185600.0],["1989-01-03",3.4965,3.4965,3.4404,3.4497,318800.0],["1989-01-04",3.4684,3.4871,3.4591,3.4871,221200.0],["1989-01-05",3.4871,3.4871,3.4404,3.4591,417600.0],["1989-01-06",3.4778,3.4778,3.4497,3.4497,410200.0],["1989-01-09",3.4778,3.4778,3.4404,3.4497,458200.0],["1989-01-10",3.4497,3.4684,3.4404,3.4404,111600.0],["1989-01-11",3.4591,3.4684,3.4591,3.4684,143200.0],["1989-01-12",3.4778,3.4965,3.4684,3.4778,147400.0],["1989-01-13",3.4871,3.4965,3.4591,3.4684,239000.0],["1989-01-16",3.4684,3.4871,3.4684,3.4778,136400.0],["1989-01-17",3.4871,3.4871,3.4684,3.4778,368600.0],["1989-01-18",3.4871,3.5058,3.4778,3.5058,408400.0],["1989-01-19",3.4871,3.4965,3.4778,3.4965,155200.0],["1989-01-20",3.4871,3.5058,3.4871,3.5058,210000.0],["1989-01-23",3.5058,3.5058,3.4871,3.4871,108600.0],["1989-01-24",3.4965,3.5245,3.4778,3.5245,481600.0],["1989-01-25",3.5339,3.5339,3.5058,3.5152,351800.0],["1989-01-26",3.5152,3.5339,3.5058,3.5245,259400.0],["1989-01-27",3.5245,3.5339,3.5058,3.5058,440400.0],["1989-01-30",3.5058,3.5152,3.4684,3.5152,541800.0],["1989-01-31",3.5152,3.5339,3.4965,3.5245,449000.0],["1989-02-01",3.5152,3.5245,3.4965,3.5058,273000.0],["1989-02-02",3.5152,3.5339,3.5058,3.5152,275600.0],["1989-02-03",3.5152,3.5152,3.5058,3.5058,86000.0],["1989-02-06",3.5152,3.5152,3.4778,3.4965,250400.0],["1989-02-07",3.4871,3.5152,3.4871,3.5152,759000.0],["1989-02-08",3.5058,3.5152,3.4778,3.4778,1340200.0],["1989-02-09",3.4576,3.4766,3.448,3.4576,2481400.0],["1989-02-10",3.4576,3.4957,3.4576,3.4861,2331000.0],["1989-02-13",3.4861,3.4957,3.4766,3.4861,154400.0],["1989-02-14",3.4861,3.5052,3.4576,3.4576,166200.0],["1989-02-15",3.4576,3.4766,3.4576,3.4576,390400.0],["1989-02-16",3.4576,3.4671,3.4385,3.4385,134000.0],["1989-02-17",3.4385,3.4576,3.4385,3.448,265200.0],["1989-02-21",3.448,3.4576,3.4195,3.4195,228600.0],["1989-02-22",3.4099,3.4099,3.3814,3.3814,368800.0],["1989-02-23",3.3814,3.4099,3.3814,3.4099,266800.0],["1989-02-24",3.4099,3.4099,3.3814,3.3909,278000.0],["1989-02-27",3.3814,3.4004,3.3814,3.3909,137600.0],["1989-02-28",3.3814,3.4195,3.3814,3.4099,395400.0],["1989-03-01",3.4099,3.4195,3.4004,3.4004,424400.0],["1989-03-02",3.4195,3.429,3.4004,3.4195,306600.0],["1989-03-03",3.4099,3.448,3.4099,3.429,330400.0],["1989-03-06",3.4385,3.448,3.4195,3.448,195800.0],["1989-03-07",3.448,3.448,3.4099,3.4195,156600.0],["1989-03-08",3.429,3.4385,3.4195,3.4385,360200.0],["1989-03-09",3.4385,3.4385,3.4195,3.429,172200.0],["1989-03-10",3.4195,3.429,3.4099,3.4099,223200.0],["1989-03-13",3.4099,3.4385,3.4099,3.4385,178800.0],["1989-03-14",3.448,3.4576,3.429,3.448,151200.0],["1989-03-15",3.448,3.4576,3.4385,3.4576,92000.0],["1989-03-16",3.4766,3.4957,3.4576,3.4861,267400.0],["1989-03-17",3.448,3.4576,3.4385,3.4576,378400.0],["1989-03-20",3.4576,3.4576,3.429,3.448,217000.0],["1989-03-21",3.448,3.4671,3.4385,3.4385,328000.0],["1989-03-22",3.448,3.448,3.429,3.429,131600.0],["1989-03-23",3.429,3.4385,3.429,3.429,206000.0],["1989-03-27",3.429,3.448,3.429,3.448,172400.0],["1989-03-28",3.4671,3.4766,3.4385,3.4385,98000.0],["1989-03-29",3.448,3.4671,3.4385,3.448,99800.0],["1989-03-30",3.448,3.4576,3.448,3.4576,241000.0],["1989-03-31",3.4576,3.4861,3.448,3.4861,183600.0],["1989-04-03",3.4957,3.4957,3.4766,3.4861,313800.0],["1989-04-04",3.4957,3.4957,3.4766,3.4766,464600.0],["1989-04-05",3.4957,3.5052,3.4766,3.4766,158600.0],["1989-04-06",3.4671,3.4957,3.4671,3.4766,182600.0],["1989-04-07",3.4957,3.5052,3.4861,3.5052,211000.0],["1989-04-10",3.4957,3.5242,3.4861,3.5052,102000.0],["1989-04-11",3.5242,3.5528,3.5147,3.5338,258400.0],["1989-04-12",3.5242,3.5433,3.5147,3.5242,110600.0],["1989-04-13",3.5338,3.5338,3.5052,3.5052,95600.0],["1989-04-14",3.5242,3.5433,3.5147,3.5433,162800.0],["1989-04-17",3.5338,3.5433,3.5242,3.5338,191600.0],["1989-04-18",3.5623,3.5909,3.5623,3.5909,200000.0],["1989-04-19",3.5719,3.5814,3.5623,3.5719,897000.0],["1989-04-20",3.5719,3.5814,3.5338,3.5623,168600.0],["1989-04-21",3.5528,3.5719,3.5338,3.5719,280200.0],["1989-04-24",3.5528,3.5814,3.5433,3.5814,210400.0],["1989-04-25",3.5814,3.6004,3.5052,3.5719,168800.0],["1989-04-26",3.5719,3.5909,3.5719,3.5909,143200.0],["1989-04-27",3.5909,3.6004,3.5719,3.6004,210400.0],["1989-04-28",3.6004,3.6004,3.5909,3.6004,129000.0],["1989-05-01",3.6004,3.61,3.5814,3.5909,240200.0],["1989-05-02",3.61,3.6195,3.5909,3.5909,379000.0],["1989-05-03",3.5814,3.61,3.5814,3.61,133400.0],["1989-05-04",3.6004,3.61,3.6004,3.61,137600.0],["1989-05-05",3.61,3.629,3.6004,3.6195,304600.0],["1989-05-08",3.5909,3.5909,3.5719,3.5814,241000.0],["1989-05-09",3.5719,3.6004,3.5719,3.5814,265400.0],["1989-05-10",3.5719,3.6004,3.5623,3.5814,215200.0],["1989-05-11",3.5899,3.6093,3.5899,3.5996,3181000.0],["1989-05-12",3.6675,3.7258,3.6578,3.7161,3532200.0],["1989-05-15",3.7161,3.7549,3.6967,3.7549,366800.0],["1989-05-16",3.7355,3.7452,3.7161,3.7258,331800.0],["1989-05-17",3.7161,3.784,3.7161,3.7743,540200.0],["1989-05-18",3.7743,3.7937,3.7646,3.7743,294600.0],["1989-05-19",3.7743,3.8422,3.7743,3.8131,327600.0],["1989-05-22",3.8228,3.8422,3.8131,3.8325,415400.0],["1989-05-23",3.8325,3.8713,3.8228,3.8422,279000.0],["1989-05-24",3.8228,3.8616,3.8228,3.8325,397600.0],["1989-05-25",3.8325,3.8519,3.8228,3.8422,362600.0],["1989-05-26",3.8422,3.8519,3.8422,3.8519,108600.0],["1989-05-30",3.8713,3.881,3.7937,3.8131,189800.0],["1989-05-31",3.8422,3.8422,3.784,3.8131,265800.0],["1989-06-01",3.8034,3.8616,3.8034,3.8519,135600.0],["1989-06-02",3.881,3.881,3.8616,3.8713,184800.0],["1989-06-05",3.8907,3.9392,3.881,3.9004,306200.0],["1989-06-06",3.9101,3.9101,3.8616,3.8907,613800.0],["1989-06-07",3.9101,3.9295,3.881,3.881,217200.0],["1989-06-08",3.9004,3.9004,3.881,3.9004,832600.0],["1989-06-09",3.8907,3.9198,3.8907,3.9101,282600.0],["1989-06-12",3.9101,3.9392,3.9004,3.9295,229000.0],["1989-06-13",3.9295,3.9392,3.9004,3.9198,204200.0],["1989-06-14",3.9392,3.9586,3.9295,3.9489,206800.0],["1989-06-15",3.9489,3.9586,3.9392,3.9489,167000.0],["1989-06-16",3.9198,3.9586,3.9101,3.9392,744600.0],["1989-06-19",3.9489,3.9489,3.9392,3.9489,306800.0],["1989-06-20",3.9489,3.9586,3.9392,3.9586,142200.0],["1989-06-21",3.9586,3.9586,3.9489,3.9586,194800.0],["1989-06-22",3.9586,4.0168,3.9489,4.0168,386400.0],["1989-06-23",4.0168,4.0362,3.9974,4.0362,256400.0],["1989-06-26",4.0362,4.0362,4.0071,4.0168,162600.0],["1989-06-27",4.0168,4.0168,4.0071,4.0168,139400.0],["1989-06-28",4.0168,4.0168,3.9586,3.9877,154400.0],["1989-06-29",3.9877,3.9877,3.9198,3.9392,213600.0],["1989-06-30",3.9586,3.9586,3.9198,3.9392,370200.0],["1989-07-03",3.9392,3.9974,3.9004,3.978,127300.0],["1989-07-05",3.9392,3.9586,3.9004,3.9392,241300.0],["1989-07-06",3.978,3.978,3.9392,3.9586,187800.0],["1989-07-07",3.978,4.0362,3.9392,4.0168,201500.0],["1989-07-10",4.0362,4.1333,4.0362,4.0751,364100.0],["1989-07-11",4.1139,4.1721,4.0945,4.1527,238300.0],["1989-07-12",4.1333,4.1721,4.1139,4.1333,180300.0],["1989-07-13",4.1333,4.1333,4.0751,4.1139,215700.0],["1989-07-14",4.1139,4.1527,4.0751,4.1527,336400.0],["1989-07-17",4.1139,4.1333,4.0945,4.1139,84400.0],["1989-07-18",4.0945,4.1139,4.0557,4.0945,96500.0],["1989-07-19",4.0945,4.1139,4.0751,4.1139,208000.0],["1989-07-20",4.1333,4.1721,4.0751,4.0751,189900.0],["1989-07-21",4.0751,4.0945,4.0557,4.0945,137000.0],["1989-07-24",4.0751,4.1139,4.0557,4.1139,121400.0],["1989-07-25",4.1139,4.1333,4.0751,4.0945,230000.0],["1989-07-26",4.0945,4.1139,4.0557,4.0945,411400.0],["1989-07-27",4.1139,4.1333,4.0751,4.1139,157700.0],["1989-07-28",4.1139,4.1333,4.0751,4.1139,238000.0],["1989-07-31",4.1139,4.1915,4.0751,4.1527,278200.0],["1989-08-01",4.1721,4.2497,4.1527,4.1721,423200.0],["1989-08-02",4.1721,4.1915,4.1527,4.1721,142600.0],["1989-08-03",4.1915,4.2303,4.1721,4.2109,153500.0],["1989-08-04",4.2303,4.2303,4.1915,4.1915,297600.0],["1989-08-07",4.2109,4.3079,4.2109,4.3079,316500.0],["1989-08-08",4.3273,4.3467,4.3079,4.3273,453800.0],["1989-08-09",4.3273,4.3855,4.2885,4.3273,702300.0],["1989-08-10",4.2769,4.2769,4.2375,4.2769,2435100.0],["1989-08-11",4.3163,4.336,4.1783,4.198,2048400.0],["1989-08-14",4.198,4.2375,4.1389,4.1586,216800.0],["1989-08-15",4.1783,4.2177,4.1586,4.1586,382100.0],["1989-08-16",4.1586,4.198,4.1586,4.1783,276200.0],["1989-08-17",4.1783,4.1783,4.1192,4.1389,181400.0],["1989-08-18",4.0995,4.1586,4.0995,4.1389,218700.0],["1989-08-21",4.1586,4.1783,4.0404,4.0601,284500.0],["1989-08-22",4.0601,4.0798,4.0207,4.0601,272500.0],["1989-08-23",4.0601,4.1192,4.0404,4.1192,252000.0],["1989-08-24",4.1389,4.1783,4.0995,4.1586,296200.0],["1989-08-25",4.1389,4.1586,4.0798,4.1192,163600.0],["1989-08-28",4.0601,4.0995,4.0601,4.0995,125300.0],["1989-08-29",4.0995,4.1192,4.0404,4.0601,147400.0],["1989-08-30",4.0404,4.0798,4.0009,4.0206,332900.0],["1989-08-31",4.0206,4.0798,4.0206,4.0206,199100.0],["1989-09-01",4.0206,4.0798,4.0206,4.0206,444200.0],["1989-09-05",4.0601,4.0601,4.0009,4.0206,347500.0],["1989-09-06",4.0207,4.0404,3.9615,3.9812,275600.0],["1989-09-07",3.9812,4.0009,3.9418,3.9418,699100.0],["1989-09-08",3.9418,3.9812,3.863,3.9615,241500.0],["1989-09-11",3.9418,3.9812,3.9221,3.9615,235100.0],["1989-09-12",3.9812,4.0009,3.9615,4.0009,470200.0],["1989-09-13",4.0009,4.0009,3.9221,3.9418,278200.0],["1989-09-14",3.9418,3.9615,3.9221,3.9615,495700.0],["1989-09-15",3.9418,3.9615,3.9024,3.9418,663600.0],["1989-09-18",3.9221,3.9418,3.9221,3.9418,258300.0],["1989-09-19",3.9221,3.9615,3.9221,3.9418,367600.0],["1989-09-20",3.9615,3.9812,3.9418,3.9812,289100.0],["1989-09-21",3.9812,3.9812,3.9615,3.9812,252100.0],["1989-09-22",3.9615,3.9812,3.9418,3.9615,290800.0],["1989-09-25",3.9812,3.9812,3.9024,3.9221,547000.0],["1989-09-26",3.9221,3.9812,3.9221,3.9221,201700.0],["1989-09-27",3.9221,3.9418,3.8827,3.9024,125100.0],["1989-09-28",3.8827,3.9221,3.8827,3.9024,216000.0],["1989-09-29",3.9024,3.9221,3.8827,3.9221,152400.0],["1989-10-02",3.9024,3.9221,3.8827,3.9221,326900.0],["1989-10-03",3.9024,3.9418,3.8827,3.9418,242300.0],["1989-10-04",3.9221,3.9221,3.863,3.9221,368900.0],["1989-10-05",3.9221,3.9615,3.8827,3.9418,139900.0],["1989-10-06",3.9812,3.9812,3.9024,3.9221,195200.0],["1989-10-09",3.9418,3.9615,3.9221,3.9221,122000.0],["1989-10-10",3.9615,3.9615,3.9221,3.9418,198800.0],["1989-10-11",3.9418,3.9418,3.9024,3.9221,235200.0],["1989-10-12",3.9221,3.9418,3.9221,3.9418,237100.0],["1989-10-13",3.9418,3.9615,3.8236,3.8433,299200.0],["1989-10-16",3.8433,3.9221,3.8236,3.9221,477600.0],["1989-10-17",3.8827,3.9615,3.863,3.9024,372200.0],["1989-10-18",3.9221,3.9812,3.8827,3.9221,168900.0],["1989-10-19",3.8827,3.9615,3.8827,3.9615,252200.0],["1989-10-20",3.9615,3.9615,3.9221,3.9418,132200.0],["1989-10-23",3.9418,3.9812,3.9418,3.9615,817600.0],["1989-10-24",3.9418,3.9615,3.9024,3.9221,431800.0],["1989-10-25",3.9418,3.9615,3.9221,3.9418,316300.0],["1989-10-26",3.9221,3.9418,3.8827,3.9024,403000.0],["1989-10-27",3.8827,3.9221,3.8827,3.9024,264500.0],["1989-10-30",3.9024,3.9615,3.9024,3.9418,241000.0],["1989-10-31",3.9615,4.0206,3.9418,4.0206,440000.0],["1989-11-01",4.0207,4.0601,4.0009,4.0601,541200.0],["1989-11-02",4.0601,4.1192,4.0601,4.1192,485100.0],["1989-11-03",4.0995,4.1389,4.0798,4.1192,313900.0],["1989-11-06",4.0995,4.1192,4.0601,4.0798,277600.0],["1989-11-07",4.0798,4.1586,4.0798,4.1586,399000.0],["1989-11-08",4.1586,4.1783,4.1389,4.1783,810700.0],["1989-11-09",4.1671,4.1871,4.107,4.1471,716900.0],["1989-11-10",4.1471,4.1671,4.107,4.1671,438700.0],["1989-11-13",4.1671,4.1871,4.127,4.1671,259300.0],["1989-11-14",4.1671,4.1871,4.1471,4.1671,184400.0],["1989-11-15",4.127,4.1671,4.107,4.1671,157500.0],["1989-11-16",4.2072,4.2072,4.1471,4.1871,140000.0],["1989-11-17",4.1871,4.1871,4.127,4.1671,296900.0],["1989-11-20",4.1671,4.1871,4.127,4.127,108700.0],["1989-11-21",4.127,4.127,4.087,4.127,180600.0],["1989-11-22",4.127,4.1671,4.107,4.1671,170500.0],["1989-11-24",4.1671,4.2072,4.1671,4.2072,131500.0],["1989-11-27",4.1871,4.2472,4.1871,4.2272,514100.0],["1989-11-28",4.2272,4.2673,4.2272,4.2472,298100.0],["1989-11-29",4.2272,4.3073,4.2272,4.2873,388200.0],["1989-11-30",4.2873,4.3474,4.2873,4.3474,548700.0],["1989-12-01",4.3073,4.4075,4.3073,4.3674,369300.0],["1989-12-04",4.3674,4.3674,4.3274,4.3274,148800.0],["1989-12-05",4.3474,4.3474,4.3274,4.3474,236800.0],["1989-12-06",4.3274,4.3474,4.3073,4.3073,112500.0],["1989-12-07",4.3073,4.3274,4.2673,4.3073,225800.0],["1989-12-08",4.3073,4.3474,4.2873,4.3073,140500.0],["1989-12-11",4.3073,4.3274,4.2873,4.3274,458800.0],["1989-12-12",4.3073,4.3474,4.3073,4.3474,726700.0],["1989-12-13",4.3474,4.4476,4.3274,4.4275,324200.0],["1989-12-14",4.4676,4.4676,4.4275,4.4476,213900.0],["1989-12-15",4.4676,4.5077,4.4275,4.5077,781400.0],["1989-12-18",4.5478,4.5878,4.5277,4.5277,293000.0],["1989-12-19",4.5277,4.5878,4.5277,4.5878,503100.0],["1989-12-20",4.5478,4.5878,4.4876,4.4876,298500.0],["1989-12-21",4.4876,4.688,4.4876,4.6279,543900.0],["1989-12-22",4.6279,4.7481,4.6279,4.708,275900.0],["1989-12-26",4.688,4.7481,4.688,4.708,179200.0],["1989-12-27",4.708,4.7882,4.688,4.688,294500.0],["1989-12-28",4.708,4.708,4.668,4.688,296400.0],["1989-12-29",4.668,4.688,4.6279,4.668,923200.0],["1990-01-02",4.668,4.688,4.6279,4.688,365200.0],["1990-01-03",4.668,4.688,4.6079,4.6079,261300.0],["1990-01-04",4.6079,4.6079,4.4877,4.5277,271200.0],["1990-01-05",4.5077,4.5077,4.4476,4.4876,203100.0],["1990-01-08",4.4275,4.4476,4.3674,4.4075,333000.0],["1990-01-09",4.4075,4.4476,4.3073,4.3674,280400.0],["1990-01-10",4.3674,4.4476,4.3274,4.4476,505100.0],["1990-01-11",4.4877,4.4877,4.4275,4.4476,203200.0],["1990-01-12",4.3674,4.4075,4.2873,4.2873,367000.0],["1990-01-15",4.2673,4.3073,4.2472,4.2873,259800.0],["1990-01-16",4.2472,4.3274,4.2272,4.3274,126200.0],["1990-01-17",4.3073,4.3274,4.2472,4.2873,495500.0],["1990-01-18",4.2272,4.3474,4.2272,4.2873,203400.0],["1990-01-19",4.3073,4.3073,4.1871,4.2272,224800.0],["1990-01-22",4.2472,4.3073,4.2272,4.2673,237900.0],["1990-01-23",4.2673,4.2873,4.1871,4.2472,377200.0],["1990-01-24",4.0469,4.2673,4.0469,4.2272,422800.0],["1990-01-25",4.2673,4.2873,4.1471,4.2072,235100.0],["1990-01-26",4.1671,4.3274,4.1671,4.3073,369300.0],["1990-01-29",4.2873,4.3073,4.2272,4.2673,244000.0],["1990-01-30",4.2673,4.2873,4.2072,4.2272,311100.0],["1990-01-31",4.2472,4.3674,4.2472,4.3674,448000.0],["1990-02-01",4.3274,4.3674,4.3073,4.3674,201900.0],["1990-02-02",4.3674,4.4275,4.3474,4.3875,504600.0],["1990-02-05",4.3875,4.4676,4.3674,4.4476,315600.0],["1990-02-06",4.4275,4.4476,4.3875,4.4075,150600.0],["1990-02-07",4.3674,4.4075,4.3474,4.3674,520200.0],["1990-02-08",4.3601,4.3601,4.299,4.3397,654400.0],["1990-02-09",4.3601,4.3601,4.3194,4.3601,501500.0],["1990-02-12",4.3397,4.3601,4.2379,4.2379,155300.0],["1990-02-13",4.2786,4.299,4.2175,4.2786,634300.0],["1990-02-14",4.2786,4.3397,4.2582,4.3397,250500.0],["1990-02-15",4.299,4.3397,4.2786,4.299,158000.0],["1990-02-16",4.299,4.3397,4.2582,4.2582,258100.0],["1990-02-20",4.2582,4.2582,4.1767,4.2175,198700.0],["1990-02-21",4.1767,4.2175,4.136,4.1971,332500.0],["1990-02-22",4.1971,4.1971,4.0952,4.1156,241100.0],["1990-02-23",4.136,4.1564,4.0952,4.136,169000.0],["1990-02-26",4.1156,4.2175,4.1156,4.2175,296800.0],["1990-02-27",4.1971,4.2379,4.1767,4.2175,357100.0],["1990-02-28",4.1971,4.3194,4.1971,4.299,254000.0],["1990-03-01",4.2786,4.299,4.2379,4.2582,169300.0],["1990-03-02",4.2786,4.2786,4.2175,4.2582,144100.0],["1990-03-05",4.2175,4.2379,4.1564,4.1767,238000.0],["1990-03-06",4.1971,4.2582,4.1767,4.2582,141700.0],["1990-03-07",4.2379,4.2786,4.2175,4.2582,169900.0],["1990-03-08",4.2582,4.299,4.2175,4.299,284900.0],["1990-03-09",4.299,4.299,4.2379,4.2582,343600.0],["1990-03-12",4.2786,4.2786,4.2379,4.2582,139200.0],["1990-03-13",4.2582,4.2582,4.1767,4.2379,202300.0],["1990-03-14",4.2379,4.299,4.1971,4.2786,211100.0],["1990-03-15",4.2786,4.3194,4.2786,4.3194,167300.0],["1990-03-16",4.3805,4.3805,4.3194,4.3397,440000.0],["1990-03-19",4.3397,4.3397,4.2786,4.3397,166800.0],["1990-03-20",4.3397,4.3601,4.299,4.3194,186000.0],["1990-03-21",4.2786,4.3194,4.2582,4.3194,290200.0],["1990-03-22",4.3194,4.3397,4.299,4.3194,288200.0],["1990-03-23",4.3194,4.3194,4.2582,4.2786,195400.0],["1990-03-26",4.2786,4.299,4.2582,4.2582,953500.0],["1990-03-27",4.2786,4.3194,4.1156,4.299,149000.0],["1990-03-28",4.2582,4.3194,4.2582,4.299,135100.0],["1990-03-29",4.2786,4.2786,4.2379,4.2582,91800.0],["1990-03-30",4.2582,4.2786,4.1971,4.2379,285000.0],["1990-04-02",4.2379,4.2582,4.2379,4.2582,136100.0],["1990-04-03",4.2582,4.3194,4.2379,4.3194,198300.0],["1990-04-04",4.299,4.3194,4.2582,4.2786,104500.0],["1990-04-05",4.3194,4.3194,4.2175,4.2175,222800.0],["1990-04-06",4.2582,4.2786,4.2175,4.2582,132500.0],["1990-04-09",4.2582,4.2786,4.2175,4.2582,134100.0],["1990-04-10",4.2379,4.2786,4.2175,4.2379,60800.0],["1990-04-11",4.2582,4.2786,4.1971,4.1971,114500.0],["1990-04-12",4.2175,4.2379,4.1971,4.1971,84300.0],["1990-04-16",4.2175,4.2786,4.1971,4.2379,285600.0],["1990-04-17",4.1971,4.2175,4.1971,4.1971,163900.0],["1990-04-18",4.1971,4.2175,4.0952,4.136,633400.0],["1990-04-19",4.0952,4.136,4.0545,4.0749,430500.0],["1990-04-20",4.0545,4.0749,3.973,4.0137,440500.0],["1990-04-23",3.9934,3.9934,3.8915,3.9322,470500.0],["1990-04-24",3.9526,3.973,3.9322,3.9526,322200.0],["1990-04-25",3.9526,4.0137,3.9322,3.9526,266700.0],["1990-04-26",3.9526,3.973,3.8915,3.9119,174100.0],["1990-04-27",3.9119,3.9322,3.8711,3.9119,225200.0],["1990-04-30",3.8915,3.9119,3.8508,3.8711,287200.0],["1990-05-01",3.9119,3.9119,3.8508,3.8915,758100.0],["1990-05-02",3.8915,3.9322,3.8915,3.9119,184900.0],["1990-05-03",3.9322,3.9526,3.8915,3.9119,144700.0],["1990-05-04",3.9323,3.9934,3.9323,3.973,256800.0],["1990-05-07",3.9934,4.0341,3.973,4.0341,437300.0],["1990-05-08",4.0341,4.0952,3.973,4.0952,948100.0],["1990-05-09",4.0749,4.136,4.0749,4.136,876400.0],["1990-05-10",4.1493,4.1908,4.1285,4.1285,487600.0],["1990-05-11",4.2115,4.2738,4.1908,4.253,614800.0],["1990-05-14",4.2323,4.2945,4.2323,4.2323,253100.0],["1990-05-15",4.253,4.253,4.2115,4.253,302700.0],["1990-05-16",4.2323,4.253,4.2115,4.2323,140000.0],["1990-05-17",4.2323,4.2737,4.1908,4.2115,205700.0],["1990-05-18",4.2115,4.2115,4.1493,4.1908,278200.0],["1990-05-21",4.1285,4.17,4.1078,4.1493,470000.0],["1990-05-22",4.2115,4.2115,4.087,4.1078,356900.0],["1990-05-23",4.1285,4.1285,4.0455,4.0455,457800.0],["1990-05-24",4.0663,4.0663,3.9833,4.004,791900.0],["1990-05-25",4.004,4.0455,3.9833,4.0455,173000.0],["1990-05-29",4.0455,4.087,4.0248,4.087,180900.0],["1990-05-30",4.1285,4.1285,3.8588,3.9211,1078100.0],["1990-05-31",3.9211,3.9418,3.8588,3.8796,694700.0],["1990-06-01",3.9211,3.9418,3.8796,3.9003,650500.0],["1990-06-04",3.9003,4.004,3.9003,4.004,283400.0],["1990-06-05",4.0455,4.0663,4.004,4.0248,388800.0],["1990-06-06",4.0248,4.0248,3.9418,3.9833,355200.0],["1990-06-07",4.004,4.0248,3.9211,3.9626,277100.0],["1990-06-08",3.9418,3.9833,3.9211,3.9626,206100.0],["1990-06-11",3.9833,4.0455,3.9626,4.0248,440300.0],["1990-06-12",4.0248,4.087,4.0248,4.0455,442300.0],["1990-06-13",4.0663,4.087,4.0248,4.0248,242000.0],["1990-06-14",4.0663,4.0663,3.9833,4.0455,200100.0],["1990-06-15",4.087,4.087,4.0455,4.0663,517100.0],["1990-06-18",4.087,4.087,4.0248,4.0248,214400.0],["1990-06-19",4.004,4.0248,4.004,4.004,134500.0],["1990-06-20",4.004,4.0248,3.9418,3.9418,190900.0],["1990-06-21",3.9211,3.9833,3.9211,3.9626,1075000.0],["1990-06-22",3.9626,4.004,3.9003,3.9003,389200.0],["1990-06-25",3.9211,3.9211,3.8588,3.8796,231900.0],["1990-06-26",3.9211,3.9625,3.8588,3.8588,274500.0],["1990-06-27",3.8796,3.9211,3.8588,3.9003,235200.0],["1990-06-28",3.9211,3.9418,3.8796,3.9418,178300.0],["1990-06-29",3.9418,3.9418,3.8796,3.9003,301400.0],["1990-07-02",3.9003,3.9211,3.8796,3.9211,739400.0],["1990-07-03",3.9211,3.9211,3.8588,3.9003,374200.0],["1990-07-05",3.9003,3.9003,3.8173,3.8588,546700.0],["1990-07-06",3.8173,3.8796,3.8173,3.8796,153100.0],["1990-07-09",3.8796,3.8796,3.8173,3.8796,330000.0],["1990-07-10",3.8588,3.9003,3.8381,3.8381,278500.0],["1990-07-11",3.8588,3.8796,3.8381,3.8588,226800.0],["1990-07-12",3.8381,3.9211,3.8381,3.9211,417300.0],["1990-07-13",3.9418,3.9626,3.9003,3.9626,284100.0],["1990-07-16",3.9626,3.9626,3.8796,3.9211,292100.0],["1990-07-17",3.9003,3.9211,3.8588,3.9003,127600.0],["1990-07-18",3.8381,3.8588,3.7966,3.8173,289400.0],["1990-07-19",3.7966,3.8796,3.7966,3.8588,289500.0],["1990-07-20",3.8588,3.9003,3.8381,3.8588,445600.0],["1990-07-23",3.8381,3.8381,3.7758,3.8173,232600.0],["1990-07-24",3.8173,3.8173,3.7343,3.8173,474700.0],["1990-07-25",3.8173,3.8588,3.7966,3.8588,318900.0],["1990-07-26",3.8173,3.8381,3.7758,3.7966,159400.0],["1990-07-27",3.7966,3.8173,3.7758,3.8173,313400.0],["1990-07-30",3.7966,3.9833,3.7966,3.9833,530500.0],["1990-07-31",4.0248,4.1493,4.004,4.1493,894300.0],["1990-08-01",4.1493,4.1908,4.087,4.1285,515500.0],["1990-08-02",4.0248,4.0663,4.0248,4.0455,337800.0],["1990-08-03",4.004,4.004,3.8796,3.9418,315800.0],["1990-08-06",3.8173,3.8796,3.7966,3.8173,279600.0],["1990-08-07",3.8796,3.9211,3.8381,3.8796,404200.0],["1990-08-08",3.8588,3.9418,3.8381,3.8588,924900.0],["1990-08-09",3.83,3.8935,3.83,3.8724,239900.0],["1990-08-10",3.8724,3.8935,3.8089,3.83,629700.0],["1990-08-13",3.83,3.8512,3.7454,3.8089,663000.0],["1990-08-14",3.83,3.8512,3.7666,3.8089,191400.0],["1990-08-15",3.8512,3.8512,3.83,3.83,143200.0],["1990-08-16",3.8089,3.83,3.7242,3.7454,553000.0],["1990-08-17",3.7242,3.7454,3.6608,3.7242,215900.0],["1990-08-20",3.7242,3.7242,3.6184,3.6396,314200.0],["1990-08-21",3.6396,3.6396,3.4703,3.555,393000.0],["1990-08-22",3.5973,3.5973,3.4915,3.5338,705300.0],["1990-08-23",3.428,3.4703,3.3434,3.428,1008200.0],["1990-08-24",3.4915,3.5126,3.428,3.4492,358700.0],["1990-08-27",3.5126,3.5973,3.5126,3.5126,468800.0],["1990-08-28",3.5338,3.5761,3.5126,3.5126,199900.0],["1990-08-29",3.5338,3.6396,3.5126,3.6396,248900.0],["1990-08-30",3.6396,3.6396,3.555,3.555,213100.0],["1990-08-31",3.555,3.6819,3.5338,3.6819,263900.0],["1990-09-04",3.6396,3.7242,3.6396,3.7031,337600.0],["1990-09-05",3.6819,3.7877,3.6819,3.7877,342000.0],["1990-09-06",3.7454,3.7666,3.6608,3.7031,242900.0],["1990-09-07",3.6819,3.7454,3.6819,3.7031,179400.0],["1990-09-10",3.7242,3.7454,3.6184,3.6608,196400.0],["1990-09-11",3.6819,3.7031,3.6608,3.6819,126000.0],["1990-09-12",3.6819,3.6819,3.6396,3.6608,507100.0],["1990-09-13",3.6819,3.6819,3.5761,3.6396,299500.0],["1990-09-14",3.6819,3.6819,3.5973,3.6184,237700.0],["1990-09-17",3.5973,3.6396,3.5973,3.6184,275600.0],["1990-09-18",3.6396,3.6396,3.5761,3.6184,405400.0],["1990-09-19",3.6184,3.6396,3.5973,3.6184,429000.0],["1990-09-20",3.6184,3.6184,3.555,3.5761,147300.0],["1990-09-21",3.5973,3.6184,3.555,3.5973,324000.0],["1990-09-24",3.5973,3.5973,3.4703,3.5126,165400.0],["1990-09-25",3.5338,3.5973,3.5126,3.5761,286600.0],["1990-09-26",3.5761,3.5761,3.5126,3.5338,136400.0],["1990-09-27",3.555,3.5973,3.4703,3.5126,297100.0],["1990-09-28",3.4915,3.555,3.4703,3.555,252500.0],["1990-10-01",3.5973,3.6396,3.5761,3.6396,318900.0],["1990-10-02",3.6819,3.7031,3.6396,3.6396,260500.0],["1990-10-03",3.6396,3.6819,3.5973,3.5973,191100.0],["1990-10-04",3.5973,3.6819,3.5973,3.6819,496500.0],["1990-10-05",3.6184,3.7242,3.555,3.6819,163100.0],["1990-10-08",3.7242,3.7454,3.6819,3.7242,120500.0],["1990-10-09",3.7031,3.7242,3.6184,3.6184,175000.0],["1990-10-10",3.6396,3.6819,3.6184,3.6184,452200.0],["1990-10-11",3.6396,3.6608,3.6184,3.6184,166500.0],["1990-10-12",3.6608,3.7242,3.6184,3.7242,881100.0],["1990-10-15",3.7242,3.7454,3.6608,3.7031,274700.0],["1990-10-16",3.7242,3.7666,3.7031,3.7454,294400.0],["1990-10-17",3.7454,3.8724,3.7242,3.83,644800.0],["1990-10-18",3.8512,3.9358,3.83,3.8512,379900.0],["1990-10-19",3.8935,3.9147,3.7877,3.8724,292600.0],["1990-10-22",3.8724,3.9782,3.8512,3.9782,386600.0],["1990-10-23",3.957,3.9782,3.8935,3.9358,255800.0],["1990-10-24",3.9147,3.9358,3.8935,3.8935,197200.0],["1990-10-25",3.9147,3.9358,3.8089,3.8089,133300.0],["1990-10-26",3.83,3.8512,3.8089,3.8089,157700.0],["1990-10-29",3.8089,3.8935,3.7666,3.7666,169500.0],["1990-10-30",3.7877,3.8935,3.7877,3.8724,107200.0],["1990-10-31",3.8935,3.957,3.8724,3.957,167300.0],["1990-11-01",3.9147,4.0205,3.8935,4.0205,332200.0],["1990-11-02",3.9993,4.0628,3.9358,4.0628,584000.0],["1990-11-05",4.0628,4.084,4.0205,4.0628,230300.0],["1990-11-06",4.0416,4.084,3.9993,4.0628,717200.0],["1990-11-07",4.055,4.055,3.8825,3.8825,708400.0],["1990-11-08",3.8394,3.9472,3.7315,3.9041,821900.0],["1990-11-09",3.9688,4.0119,3.9256,3.9903,249400.0],["1990-11-12",4.0119,4.0766,3.9903,4.055,296500.0],["1990-11-13",4.0335,4.055,3.9688,3.9688,481400.0],["1990-11-14",3.9688,3.9903,3.9472,3.9688,285200.0],["1990-11-15",3.9256,3.9472,3.8825,3.8825,261800.0],["1990-11-16",3.9256,3.9472,3.8825,3.8825,256700.0],["1990-11-19",3.9472,3.9472,3.9041,3.9472,390000.0],["1990-11-20",3.9472,3.9472,3.8825,3.8825,167900.0],["1990-11-21",3.9041,3.9903,3.8825,3.9903,214800.0],["1990-11-23",3.9688,3.9903,3.9472,3.9472,142700.0],["1990-11-26",3.9041,3.9688,3.8825,3.9688,195900.0],["1990-11-27",3.9903,3.9903,3.9472,3.9688,126200.0],["1990-11-28",3.9256,3.9472,3.8394,3.9041,271800.0],["1990-11-29",3.8609,3.9041,3.7962,3.8394,228100.0],["1990-11-30",3.8393,3.9688,3.8178,3.9688,450600.0],["1990-12-03",3.9688,3.9688,3.9041,3.9256,159800.0],["1990-12-04",3.9041,3.9688,3.9041,3.9688,391200.0],["1990-12-05",3.9688,3.9903,3.8825,3.9256,179700.0],["1990-12-06",3.9472,3.9903,3.9256,3.9256,505400.0],["1990-12-07",3.9472,3.9688,3.9256,3.9472,328800.0],["1990-12-10",3.9472,3.9903,3.9256,3.9903,463000.0],["1990-12-11",3.9903,4.0119,3.9688,4.0119,341100.0],["1990-12-12",4.0119,4.055,3.9903,4.055,383100.0],["1990-12-13",4.055,4.0766,4.0119,4.0119,301100.0],["1990-12-14",4.0335,4.0335,3.9688,4.0119,191400.0],["1990-12-17",4.055,4.055,3.9903,4.0335,272300.0],["1990-12-18",4.0335,4.1198,4.0119,4.1198,183300.0],["1990-12-19",4.1198,4.1198,4.055,4.0766,669800.0],["1990-12-20",4.055,4.0766,4.0119,4.0766,493000.0],["1990-12-21",4.0766,4.1413,4.055,4.1198,541800.0],["1990-12-24",4.1198,4.1198,4.0766,4.1198,71000.0],["1990-12-26",4.1413,4.1629,4.1198,4.1413,204600.0],["1990-12-27",4.1413,4.1413,4.055,4.055,200800.0],["1990-12-28",4.055,4.0982,4.0119,4.055,193400.0],["1990-12-31",4.0982,4.0982,4.055,4.0766,182600.0],["1991-01-02",4.0766,4.1198,4.0335,4.055,261500.0],["1991-01-03",4.0766,4.1198,4.055,4.055,183400.0],["1991-01-04",4.055,4.0982,4.0335,4.055,354000.0],["1991-01-07",4.0335,4.055,3.9688,3.9688,167100.0],["1991-01-08",4.0119,4.0766,4.0119,4.055,277700.0],["1991-01-09",4.0766,4.0982,3.9688,3.9903,474100.0],["1991-01-10",4.0119,4.0335,3.9903,4.0119,222100.0],["1991-01-11",4.0119,4.0335,3.9041,3.9472,533200.0],["1991-01-14",3.9256,3.9472,3.8825,3.9256,142900.0],["1991-01-15",3.9256,3.9472,3.8825,3.9472,220800.0],["1991-01-16",3.9256,3.9903,3.9256,3.9472,120300.0],["1991-01-17",4.0766,4.0766,4.0335,4.055,270100.0],["1991-01-18",4.055,4.1198,4.0335,4.1198,393200.0],["1991-01-21",4.0766,4.1413,4.0766,4.1198,161800.0],["1991-01-22",4.0982,4.1197,4.0335,4.0335,431500.0],["1991-01-23",4.055,4.0766,4.0335,4.055,267000.0],["1991-01-24",4.055,4.0766,4.055,4.0766,298000.0],["1991-01-25",4.0766,4.0982,4.0119,4.0766,253200.0],["1991-01-28",4.055,4.0766,4.0335,4.0335,97300.0],["1991-01-29",4.055,4.0766,4.0119,4.055,330600.0],["1991-01-30",4.055,4.0766,3.9688,4.0335,278600.0],["1991-01-31",3.9903,4.055,3.9903,4.055,383900.0],["1991-02-01",4.0335,4.0982,4.0119,4.0766,799500.0],["1991-02-04",4.0766,4.1198,4.0766,4.0766,284800.0],["1991-02-05",4.1198,4.1198,4.055,4.0766,359600.0],["1991-02-06",4.0766,4.0766,4.0119,4.0335,1395900.0],["1991-02-07",4.0713,4.1594,4.0713,4.1153,1614300.0],["1991-02-08",4.1814,4.2034,4.1373,4.2034,1465400.0],["1991-02-11",4.2254,4.3574,4.2254,4.3574,530400.0],["1991-02-12",4.3574,4.3794,4.2694,4.2914,302400.0],["1991-02-13",4.3134,4.3134,4.2034,4.2694,450900.0],["1991-02-14",4.2254,4.2694,4.2034,4.2034,296900.0],["1991-02-15",4.2254,4.2254,4.1594,4.2034,460300.0],["1991-02-19",4.1814,4.2694,4.1814,4.2474,352400.0],["1991-02-20",4.2254,4.2914,4.2034,4.2254,332000.0],["1991-02-21",4.2034,4.2914,4.2034,4.2694,488200.0],["1991-02-22",4.2474,4.3354,4.2034,4.2034,379400.0],["1991-02-25",4.2694,4.2914,4.1814,4.2474,326700.0],["1991-02-26",4.2034,4.2254,4.1594,4.1594,201300.0],["1991-02-27",4.1814,4.2254,4.1373,4.2034,195500.0],["1991-02-28",4.2254,4.2474,4.1814,4.2254,162000.0],["1991-03-01",4.2474,4.2694,4.2034,4.2694,377700.0],["1991-03-04",4.2914,4.3134,4.2254,4.2474,230400.0],["1991-03-05",4.2474,4.2914,4.2254,4.2694,222900.0],["1991-03-06",4.2914,4.3134,4.1594,4.2034,288000.0],["1991-03-07",4.1814,4.2034,4.1153,4.2034,575700.0],["1991-03-08",4.2034,4.2254,4.1153,4.1594,770900.0],["1991-03-11",4.1814,4.2034,4.1594,4.2034,402100.0],["1991-03-12",4.2254,4.2474,4.2034,4.2034,478000.0],["1991-03-13",4.2254,4.2254,4.2034,4.2254,241300.0],["1991-03-14",4.2254,4.2694,4.2034,4.2474,230600.0],["1991-03-15",4.2694,4.2914,4.2254,4.2914,680800.0],["1991-03-18",4.3134,4.3354,4.2914,4.3354,295000.0],["1991-03-19",4.3134,4.3354,4.2914,4.3134,533000.0],["1991-03-20",4.3134,4.3574,4.2914,4.3354,255400.0],["1991-03-21",4.3354,4.3794,4.3354,4.3574,229400.0],["1991-03-22",4.3574,4.4454,4.3574,4.4234,231900.0],["1991-03-25",4.4454,4.4895,4.4234,4.4895,241300.0],["1991-03-26",4.4454,4.5335,4.4454,4.5335,632100.0],["1991-03-27",4.5335,4.5555,4.4895,4.5115,341000.0],["1991-03-28",4.5115,4.5555,4.4895,4.5335,234100.0],["1991-04-01",4.5115,4.5335,4.4895,4.4895,392800.0],["1991-04-02",4.5115,4.5115,4.4675,4.4895,269800.0],["1991-04-03",4.5115,4.5335,4.4895,4.5115,245600.0],["1991-04-04",4.4895,4.5335,4.4675,4.5335,252500.0],["1991-04-05",4.5115,4.5335,4.4895,4.4895,372400.0],["1991-04-08",4.4895,4.5115,4.4675,4.4895,188000.0],["1991-04-09",4.4675,4.5115,4.4014,4.4014,304200.0],["1991-04-10",4.4234,4.4454,4.4014,4.4234,282900.0],["1991-04-11",4.4454,4.5335,4.4454,4.5115,141000.0],["1991-04-12",4.5555,4.5555,4.4675,4.5115,166800.0],["1991-04-15",4.4895,4.5335,4.4895,4.5335,187600.0],["1991-04-16",4.5115,4.5555,4.4895,4.5555,362900.0],["1991-04-17",4.5555,4.5555,4.4014,4.4675,371800.0],["1991-04-18",4.4234,4.4675,4.4014,4.4234,416600.0],["1991-04-19",4.4234,4.4454,4.3794,4.3794,279600.0],["1991-04-22",4.4014,4.4014,4.3574,4.3574,231300.0],["1991-04-23",4.3574,4.4014,4.2914,4.3354,470800.0],["1991-04-24",4.3354,4.3794,4.2914,4.3354,235700.0],["1991-04-25",4.3574,4.3574,4.2914,4.3134,246000.0],["1991-04-26",4.2914,4.3134,4.2694,4.3134,201200.0],["1991-04-29",4.3134,4.3794,4.2694,4.2694,400200.0],["1991-04-30",4.2914,4.3574,4.2914,4.3354,462900.0],["1991-05-01",4.3574,4.4675,4.3354,4.4014,1463500.0],["1991-05-02",4.3794,4.3794,4.3354,4.3354,287300.0],["1991-05-03",4.3574,4.3574,4.3134,4.3134,541500.0],["1991-05-06",4.3354,4.5115,4.3134,4.3354,178500.0],["1991-05-07",4.3134,4.4014,4.3134,4.3794,364600.0],["1991-05-08",4.3574,4.4014,4.3574,4.4014,1107400.0],["1991-05-09",4.4176,4.44,4.3279,4.3503,2345600.0],["1991-05-10",4.3503,4.4624,4.2606,4.283,3220600.0],["1991-05-13",4.3055,4.3055,4.2606,4.2606,202600.0],["1991-05-14",4.283,4.283,4.2158,4.2382,306300.0],["1991-05-15",4.2382,4.283,4.1261,4.2158,599100.0],["1991-05-16",4.2382,4.283,4.2158,4.283,1021300.0],["1991-05-17",4.283,4.3503,4.2606,4.3055,310300.0],["1991-05-20",4.3279,4.3503,4.283,4.3055,249500.0],["1991-05-21",4.3279,4.3727,4.3055,4.3503,528000.0],["1991-05-22",4.3279,4.3503,4.283,4.3055,191500.0],["1991-05-23",4.3055,4.3279,4.283,4.3279,530000.0],["1991-05-24",4.3279,4.3727,4.3279,4.3279,121500.0],["1991-05-28",4.3279,4.3952,4.3055,4.3952,285600.0],["1991-05-29",4.3727,4.3952,4.3055,4.3279,328600.0],["1991-05-30",4.3503,4.3727,4.3279,4.3727,165200.0],["1991-05-31",4.3503,4.3727,4.3055,4.3503,250200.0],["1991-06-03",4.3503,4.3727,4.3279,4.3503,383600.0],["1991-06-04",4.3727,4.3727,4.3055,4.3279,400800.0],["1991-06-05",4.3503,4.3727,4.3055,4.3279,158700.0],["1991-06-06",4.3503,4.3503,4.2606,4.283,226500.0],["1991-06-07",4.2606,4.2606,4.2382,4.2606,204800.0],["1991-06-10",4.2382,4.3055,4.2382,4.3055,204900.0],["1991-06-11",4.3055,4.3503,4.3055,4.3503,163900.0],["1991-06-12",4.3503,4.3503,4.3279,4.3503,149400.0],["1991-06-13",4.3503,4.4176,4.3503,4.4176,434100.0],["1991-06-14",4.3952,4.4624,4.3952,4.4624,243000.0],["1991-06-17",4.4624,4.4624,4.3952,4.3952,82100.0],["1991-06-18",4.4176,4.4176,4.3503,4.3727,187000.0],["1991-06-19",4.3727,4.3727,4.3279,4.3503,204400.0],["1991-06-20",4.3279,4.3727,4.3279,4.3727,314600.0],["1991-06-21",4.3952,4.4176,4.3952,4.3952,291900.0],["1991-06-24",4.4176,4.4176,4.3503,4.3952,118000.0],["1991-06-25",4.3952,4.4176,4.3727,4.3952,116000.0],["1991-06-26",4.4176,4.44,4.3952,4.44,141400.0],["1991-06-27",4.44,4.4624,4.3952,4.44,265200.0],["1991-06-28",4.4176,4.44,4.3727,4.4176,165500.0],["1991-07-01",4.44,4.4849,4.4176,4.4849,258100.0],["1991-07-02",4.4849,4.4849,4.44,4.4624,146700.0],["1991-07-03",4.44,4.44,4.3952,4.4176,214200.0],["1991-07-05",4.4176,4.44,4.3952,4.3952,135000.0],["1991-07-08",4.3952,4.44,4.3952,4.44,215400.0],["1991-07-09",4.4176,4.44,4.3952,4.3952,128800.0],["1991-07-10",4.4176,4.44,4.3952,4.3952,134000.0],["1991-07-11",4.4176,4.44,4.3952,4.4176,140200.0],["1991-07-12",4.3952,4.4624,4.3727,4.44,607800.0],["1991-07-15",4.4624,4.4849,4.44,4.4624,114500.0],["1991-07-16",4.44,4.4624,4.3952,4.4176,154800.0],["1991-07-17",4.3952,4.44,4.3952,4.4176,364300.0],["1991-07-18",4.3952,4.4176,4.3727,4.3952,1235900.0],["1991-07-19",4.3952,4.44,4.3727,4.4176,360700.0],["1991-07-22",4.4176,4.44,4.3952,4.4176,224200.0],["1991-07-23",4.44,4.44,4.3952,4.3952,218300.0],["1991-07-24",4.4176,4.44,4.3952,4.44,107600.0],["1991-07-25",4.44,4.4624,4.4176,4.4624,195700.0],["1991-07-26",4.4624,4.5297,4.44,4.5073,310600.0],["1991-07-29",4.4849,4.597,4.4849,4.597,377100.0],["1991-07-30",4.5745,4.597,4.5745,4.597,183600.0],["1991-07-31",4.5745,4.597,4.5073,4.5521,215600.0],["1991-08-01",4.5297,4.5521,4.5073,4.5297,173800.0],["1991-08-02",4.5521,4.5745,4.5297,4.5745,187900.0],["1991-08-05",4.5745,4.597,4.5521,4.5745,280900.0],["1991-08-06",4.597,4.6418,4.5745,4.6418,295600.0],["1991-08-07",4.6418,4.7091,4.6194,4.7091,1155800.0],["1991-08-08",4.6799,4.7255,4.657,4.7027,2381400.0],["1991-08-09",4.7027,4.7027,4.657,4.7027,2085700.0],["1991-08-12",4.6799,4.7027,4.657,4.6799,325400.0],["1991-08-13",4.7027,4.7255,4.6799,4.6799,295000.0],["1991-08-14",4.7255,4.7255,4.657,4.657,198300.0],["1991-08-15",4.657,4.657,4.6114,4.6114,251000.0],["1991-08-16",4.6114,4.6342,4.5657,4.5657,317000.0],["1991-08-19",4.4744,4.5201,4.4516,4.4744,672500.0],["1991-08-20",4.5201,4.5886,4.5201,4.5657,317000.0],["1991-08-21",4.5886,4.657,4.5886,4.657,225800.0],["1991-08-22",4.7027,4.7027,4.657,4.7027,217300.0],["1991-08-23",4.7027,4.7484,4.5429,4.7027,245100.0],["1991-08-26",4.6799,4.7255,4.6799,4.7255,112500.0],["1991-08-27",4.7027,4.7255,4.7027,4.7027,156500.0],["1991-08-28",4.7255,4.7255,4.7027,4.7255,122300.0],["1991-08-29",4.7255,4.7255,4.6799,4.7027,217200.0],["1991-08-30",4.6799,4.7027,4.6342,4.6342,221700.0],["1991-09-03",4.657,4.7027,4.6342,4.6342,251300.0],["1991-09-04",4.657,4.657,4.5886,4.6114,585800.0],["1991-09-05",4.6342,4.6342,4.5886,4.5886,252000.0],["1991-09-06",4.6342,4.6342,4.4516,4.4972,960500.0],["1991-09-09",4.4744,4.5429,4.4744,4.4972,271700.0],["1991-09-10",4.4744,4.4972,4.4516,4.4972,161300.0],["1991-09-11",4.4744,4.4972,4.4516,4.4516,322400.0],["1991-09-12",4.4516,4.4972,4.4288,4.4972,323900.0],["1991-09-13",4.5201,4.5429,4.4972,4.5201,648100.0],["1991-09-16",4.4972,4.5429,4.4972,4.5201,314100.0],["1991-09-17",4.4972,4.5201,4.4972,4.5201,208600.0],["1991-09-18",4.4744,4.5201,4.4744,4.5201,176400.0],["1991-09-19",4.4972,4.5429,4.4744,4.5201,1272100.0],["1991-09-20",4.5429,4.5429,4.4744,4.5201,644200.0],["1991-09-23",4.4972,4.5429,4.4744,4.4972,445900.0],["1991-09-24",4.4972,4.5429,4.4972,4.5429,928300.0],["1991-09-25",4.5429,4.5657,4.5201,4.5429,660700.0],["1991-09-26",4.5201,4.5429,4.5201,4.5429,495200.0],["1991-09-27",4.5201,4.5657,4.5201,4.5429,381300.0],["1991-09-30",4.5201,4.6342,4.5201,4.6342,324200.0],["1991-10-01",4.6342,4.7027,4.6114,4.6799,340800.0],["1991-10-02",4.657,4.6799,4.6342,4.6799,198400.0],["1991-10-03",4.657,4.7027,4.6342,4.657,212400.0],["1991-10-04",4.6799,4.6799,4.657,4.657,164800.0],["1991-10-07",4.657,4.6799,4.6114,4.6114,220200.0],["1991-10-08",4.6342,4.657,4.6114,4.6342,263700.0],["1991-10-09",4.6342,4.6342,4.5886,4.5886,179400.0],["1991-10-10",4.6114,4.6114,4.5429,4.6114,286400.0],["1991-10-11",4.6114,4.6342,4.5886,4.6342,135400.0],["1991-10-14",4.6342,4.657,4.6114,4.657,206500.0],["1991-10-15",4.657,4.7027,4.6342,4.7027,392700.0],["1991-10-16",4.7027,4.7255,4.6799,4.7027,450300.0],["1991-10-17",4.7027,4.7255,4.6799,4.7027,262600.0],["1991-10-18",4.7027,4.7484,4.7027,4.7484,295100.0],["1991-10-21",4.7255,4.7484,4.7255,4.7484,251700.0],["1991-10-22",4.7027,4.7255,4.6799,4.7255,319100.0],["1991-10-23",4.7255,4.7255,4.7027,4.7255,186600.0],["1991-10-24",4.7255,4.7255,4.657,4.6799,294300.0],["1991-10-25",4.657,4.7027,4.657,4.6799,195300.0],["1991-10-28",4.6799,4.7255,4.657,4.7027,896700.0],["1991-10-29",4.7027,4.7255,4.6799,4.6799,457700.0],["1991-10-30",4.7027,4.7255,4.6799,4.7255,833600.0],["1991-10-31",4.7255,4.7255,4.7027,4.7027,168400.0],["1991-11-01",4.7255,4.7255,4.6799,4.6799,336900.0],["1991-11-04",4.6799,4.6799,4.657,4.6799,272600.0],["1991-11-05",4.6799,4.7255,4.6799,4.6799,592500.0],["1991-11-06",4.7199,4.7199,4.5339,4.6966,1056800.0],["1991-11-07",4.6966,4.7431,4.6501,4.7431,1511400.0],["1991-11-08",4.7664,4.7664,4.7199,4.7664,314000.0],["1991-11-11",4.7431,4.7664,4.7199,4.7199,277600.0],["1991-11-12",4.7431,4.7896,4.7431,4.7664,399400.0],["1991-11-13",4.7431,4.7664,4.7431,4.7664,305000.0],["1991-11-14",4.7431,4.7664,4.7199,4.7431,294800.0],["1991-11-15",4.7431,4.7431,4.6734,4.6734,295500.0],["1991-11-18",4.6734,4.7199,4.6501,4.6966,393700.0],["1991-11-19",4.6501,4.6734,4.5804,4.6501,304700.0],["1991-11-20",4.6501,4.6966,4.6269,4.6269,403100.0],["1991-11-21",4.6269,4.7199,4.6269,4.7199,368700.0],["1991-11-22",4.7199,4.7199,4.6501,4.6734,260300.0],["1991-11-25",4.6734,4.7199,4.6501,4.6966,235500.0],["1991-11-26",4.7199,4.7896,4.6501,4.7896,356900.0],["1991-11-27",4.7664,4.8826,4.7431,4.8594,454200.0],["1991-11-29",4.8594,4.9059,4.8129,4.8361,163100.0],["1991-12-02",4.7896,4.9059,4.7896,4.9059,341500.0],["1991-12-03",4.8594,4.8826,4.8129,4.8594,808000.0],["1991-12-04",4.8594,4.8826,4.7896,4.8594,407900.0],["1991-12-05",4.8594,4.8594,4.8129,4.8361,158700.0],["1991-12-06",4.8361,4.9059,4.8361,4.8826,454000.0],["1991-12-09",4.8826,4.9524,4.8594,4.9291,452400.0],["1991-12-10",4.9756,4.9989,4.9524,4.9989,395500.0],["1991-12-11",4.9989,5.0454,4.9989,5.0221,473500.0],["1991-12-12",4.9989,5.0221,4.9756,5.0221,178200.0],["1991-12-13",4.9989,5.0454,4.9524,4.9756,195800.0],["1991-12-16",4.9524,4.9756,4.8826,4.9291,350900.0],["1991-12-17",4.9756,4.9756,4.9291,4.9291,301600.0],["1991-12-18",4.9524,4.9989,4.9291,4.9989,223900.0],["1991-12-19",4.9989,5.0221,4.9756,4.9989,323500.0],["1991-12-20",5.1849,5.2081,5.0686,5.1151,675600.0],["1991-12-23",5.1384,5.2779,5.0919,5.2314,320500.0],["1991-12-24",5.2546,5.3244,5.2081,5.2081,244300.0],["1991-12-26",5.2546,5.2546,5.2081,5.2314,167200.0],["1991-12-27",5.2314,5.2546,5.2081,5.2314,170900.0],["1991-12-30",5.2546,5.3011,5.2081,5.2546,227500.0],["1991-12-31",5.3011,5.3476,5.2779,5.3244,320000.0],["1992-01-02",5.3011,5.3011,5.2314,5.2779,299300.0],["1992-01-03",5.2546,5.3011,5.2314,5.3011,397000.0],["1992-01-06",5.2779,5.3011,5.2546,5.2779,177800.0],["1992-01-07",5.2546,5.2779,5.2314,5.2779,282100.0],["1992-01-08",5.2546,5.3011,5.2546,5.2779,319900.0],["1992-01-09",5.2779,5.2779,5.2081,5.2081,189700.0],["1992-01-10",5.2314,5.2314,5.1151,5.1616,236600.0],["1992-01-13",5.1616,5.1849,5.0686,5.1151,180700.0],["1992-01-14",5.0686,5.1151,5.0454,5.0919,321800.0],["1992-01-15",5.0686,5.0919,4.9059,4.9291,376600.0],["1992-01-16",4.9291,4.9291,4.8594,4.8594,316200.0],["1992-01-17",4.8826,4.9524,4.8361,4.9524,464300.0],["1992-01-20",5.1616,5.1616,5.0221,5.1151,704600.0],["1992-01-21",5.1151,5.1616,5.1151,5.1151,275800.0],["1992-01-22",5.1384,5.2314,5.1151,5.2314,253400.0],["1992-01-23",5.2314,5.2314,5.1384,5.1384,172700.0],["1992-01-24",5.1151,5.2314,5.1151,5.2314,452700.0],["1992-01-27",5.2081,5.2546,5.2081,5.2314,227900.0],["1992-01-28",5.2081,5.3011,5.2081,5.2314,272100.0],["1992-01-29",5.2314,5.3011,5.2081,5.2314,313400.0],["1992-01-30",5.2314,5.3011,5.2081,5.2546,208600.0],["1992-01-31",5.2546,5.3244,5.2546,5.3011,373900.0],["1992-02-03",5.2779,5.3011,5.2546,5.2546,209000.0],["1992-02-04",5.2314,5.2546,5.1616,5.2081,372200.0],["1992-02-05",5.2081,5.2314,5.1849,5.2081,215900.0],["1992-02-06",5.2779,5.3011,5.2314,5.2779,282800.0],["1992-02-07",5.2779,5.2779,5.1849,5.2314,361000.0],["1992-02-10",5.2081,5.2314,5.1849,5.2314,232600.0],["1992-02-11",5.2314,5.2779,5.2314,5.2546,665400.0],["1992-02-12",5.2499,5.2972,5.2262,5.2735,383600.0],["1992-02-13",5.2735,5.2735,5.1553,5.2262,651900.0],["1992-02-14",5.179,5.2026,5.1553,5.179,301800.0],["1992-02-18",5.2026,5.2026,5.0607,5.108,316400.0],["1992-02-19",5.108,5.108,4.9898,4.9898,385400.0],["1992-02-20",5.0134,5.0134,4.9425,4.9898,586500.0],["1992-02-21",4.9661,4.9898,4.8479,4.8715,416800.0],["1992-02-24",4.8715,4.8715,4.7533,4.7769,568900.0],["1992-02-25",4.7769,4.8952,4.7769,4.8715,975800.0],["1992-02-26",4.8479,5.0134,4.8479,4.9188,346800.0],["1992-02-27",4.9425,4.9661,4.8952,4.9425,237500.0],["1992-02-28",4.9425,4.9425,4.8715,4.8952,732900.0],["1992-03-02",4.8715,4.9188,4.8479,4.8952,183800.0],["1992-03-03",4.8715,4.9188,4.8479,4.8715,417100.0],["1992-03-04",4.8479,4.8715,4.8242,4.8479,256300.0],["1992-03-05",4.8242,4.8479,4.7769,4.8242,431500.0],["1992-03-06",4.8006,4.8006,4.7296,4.7533,568800.0],["1992-03-09",4.8006,4.9188,4.7769,4.9188,351700.0],["1992-03-10",4.9188,4.9898,4.9188,4.9661,540800.0],["1992-03-11",4.9898,5.0607,4.9425,5.0607,591300.0],["1992-03-12",5.0371,5.1317,5.0371,5.108,488200.0],["1992-03-13",5.1553,5.1553,5.108,5.1317,144500.0],["1992-03-16",5.108,5.1317,5.108,5.1317,177300.0],["1992-03-17",5.1317,5.1553,5.108,5.1553,336400.0],["1992-03-18",5.1553,5.1553,5.1317,5.1553,230300.0],["1992-03-19",5.1553,5.179,5.108,5.1317,226800.0],["1992-03-20",5.1317,5.1553,5.0607,5.108,630700.0],["1992-03-23",5.0844,5.108,5.0134,5.0134,169800.0],["1992-03-24",5.0607,5.2262,5.0371,5.0371,228000.0],["1992-03-25",5.0607,5.0607,5.0371,5.0371,195500.0],["1992-03-26",5.0607,5.0844,5.0134,5.0134,287200.0],["1992-03-27",5.0371,5.0844,5.0134,5.0371,141300.0],["1992-03-30",5.0844,5.108,5.0607,5.108,190400.0],["1992-03-31",5.0844,5.108,5.0844,5.108,128900.0],["1992-04-01",5.0844,5.108,5.0607,5.0844,144900.0],["1992-04-02",5.0607,5.0844,4.9898,5.0607,194000.0],["1992-04-03",5.0607,5.0844,5.0371,5.0607,229000.0],["1992-04-06",5.0371,5.0607,5.0371,5.0607,118000.0],["1992-04-07",5.0371,5.0844,5.0134,5.0371,224600.0],["1992-04-08",5.0371,5.0371,4.9661,4.9661,214400.0],["1992-04-09",5.0134,5.108,4.9898,5.0607,238500.0],["1992-04-10",5.108,5.108,5.0371,5.0371,233400.0],["1992-04-13",5.0844,5.1317,5.0607,5.1317,119800.0],["1992-04-14",5.108,5.1317,5.0844,5.1317,226100.0],["1992-04-15",5.1553,5.2026,5.1317,5.179,347700.0],["1992-04-16",5.179,5.2026,5.1553,5.179,161400.0],["1992-04-20",5.1553,5.179,5.0607,5.179,328000.0],["1992-04-21",5.1553,5.1553,5.0607,5.0844,228600.0],["1992-04-22",5.0844,5.1317,5.0607,5.0844,298800.0],["1992-04-23",5.108,5.2026,5.0844,5.179,214100.0],["1992-04-24",5.179,5.2026,5.1553,5.1553,276500.0],["1992-04-27",5.179,5.2263,5.1553,5.1553,242500.0],["1992-04-28",5.1789,5.2735,5.1789,5.2499,387300.0],["1992-04-29",5.2499,5.2499,5.2026,5.2262,145200.0],["1992-04-30",5.2499,5.3208,5.2262,5.2972,394000.0],["1992-05-01",5.2735,5.3208,5.2499,5.2735,459300.0],["1992-05-04",5.2972,5.3918,5.2735,5.3918,527100.0],["1992-05-05",5.3918,5.3918,5.3445,5.3681,734200.0],["1992-05-06",5.3918,5.3918,5.3208,5.3445,547900.0],["1992-05-07",5.3156,5.3397,5.2435,5.2675,477800.0],["1992-05-08",5.2194,5.2916,5.2194,5.2916,427000.0],["1992-05-11",5.2916,5.3637,5.2435,5.3397,317800.0],["1992-05-12",5.3156,5.3637,5.3156,5.3156,165100.0],["1992-05-13",5.3397,5.3637,5.3156,5.3156,117500.0],["1992-05-14",5.3156,5.3397,5.2916,5.2916,241600.0],["1992-05-15",5.2916,5.3637,5.2916,5.3397,339400.0],["1992-05-18",5.3397,5.3637,5.3156,5.3397,170000.0],["1992-05-19",5.3397,5.4359,5.3156,5.4359,288600.0],["1992-05-20",5.4118,5.5081,5.4118,5.4599,216900.0],["1992-05-21",5.4359,5.4359,5.3637,5.3637,198500.0],["1992-05-22",5.3637,5.4359,5.3397,5.4118,305700.0],["1992-05-26",5.3878,5.4118,5.3878,5.4118,129500.0],["1992-05-27",5.4118,5.4359,5.3878,5.4118,191000.0],["1992-05-28",5.4118,5.4599,5.4118,5.4599,104500.0],["1992-05-29",5.4359,5.5321,5.4359,5.4599,126800.0],["1992-06-01",5.4359,5.4359,5.3878,5.4118,119500.0],["1992-06-02",5.4359,5.4359,5.3878,5.4118,162000.0],["1992-06-03",5.4359,5.4599,5.4118,5.4599,157600.0],["1992-06-04",5.4599,5.484,5.4359,5.4599,130100.0],["1992-06-05",5.4599,5.484,5.4359,5.484,209300.0],["1992-06-08",5.4599,5.508,5.4599,5.508,309600.0],["1992-06-09",5.484,5.508,5.4599,5.508,203900.0],["1992-06-10",5.508,5.5321,5.484,5.484,241700.0],["1992-06-11",5.484,5.5321,5.484,5.484,272700.0],["1992-06-12",5.508,5.5321,5.4599,5.5321,356600.0],["1992-06-15",5.5081,5.5321,5.4118,5.4599,200200.0],["1992-06-16",5.5321,5.5321,5.4599,5.4599,211000.0],["1992-06-17",5.4599,5.484,5.4118,5.4359,236100.0],["1992-06-18",5.4118,5.4118,5.3397,5.4118,211400.0],["1992-06-19",5.3637,5.484,5.3637,5.4359,363700.0],["1992-06-22",5.4599,5.4599,5.4118,5.4118,145700.0],["1992-06-23",5.4359,5.4599,5.4118,5.4118,169700.0],["1992-06-24",5.4118,5.4118,5.3637,5.3637,1392200.0],["1992-06-25",5.3637,5.4118,5.3637,5.3637,539400.0],["1992-06-26",5.3637,5.3878,5.3156,5.3397,285800.0],["1992-06-29",5.3156,5.3637,5.3156,5.3637,304400.0],["1992-06-30",5.3637,5.3878,5.3156,5.3878,296900.0],["1992-07-01",5.3397,5.4118,5.3397,5.4118,280900.0],["1992-07-02",5.4359,5.484,5.4118,5.4599,466200.0],["1992-07-06",5.484,5.5802,5.4599,5.5562,873700.0],["1992-07-07",5.5802,5.7005,5.5562,5.6524,838400.0],["1992-07-08",5.6524,5.6764,5.6283,5.6764,531600.0],["1992-07-09",5.6764,5.7245,5.6524,5.7005,528900.0],["1992-07-10",5.7005,5.7245,5.6283,5.7005,200800.0],["1992-07-13",5.7245,5.7245,5.6764,5.7245,269600.0],["1992-07-14",5.7005,5.7245,5.6764,5.7005,158400.0],["1992-07-15",5.7005,5.7726,5.6764,5.7726,510900.0],["1992-07-16",5.7726,5.8207,5.7486,5.7967,255100.0],["1992-07-17",5.7726,5.7967,5.7005,5.7486,322000.0],["1992-07-20",5.7245,5.7967,5.7005,5.7967,420100.0],["1992-07-21",5.7967,5.7967,5.7726,5.7726,253700.0],["1992-07-22",5.7486,5.7967,5.7486,5.7726,151300.0],["1992-07-23",5.7486,5.8207,5.7486,5.8207,232100.0],["1992-07-24",5.8207,5.8207,5.7486,5.7726,321400.0],["1992-07-27",5.7726,5.7967,5.7486,5.7967,229300.0],["1992-07-28",5.7967,5.8929,5.7726,5.8929,399000.0],["1992-07-29",5.8929,5.965,5.8929,5.941,808600.0],["1992-07-30",5.941,5.941,5.8929,5.941,273400.0],["1992-07-31",5.941,6.0372,5.9169,6.0132,222200.0],["1992-08-03",5.9891,6.0372,5.9891,6.0132,168100.0],["1992-08-04",5.9891,6.0372,5.965,6.0132,320800.0],["1992-08-05",5.9891,6.0132,5.9169,5.9169,277600.0],["1992-08-06",5.9169,5.941,5.8929,5.9169,144100.0],["1992-08-07",5.941,5.9891,5.941,5.965,221600.0],["1992-08-10",5.941,6.0132,5.941,6.0132,231300.0],["1992-08-11",6.0132,6.0132,5.9169,5.965,362600.0],["1992-08-12",5.965,5.965,5.8688,5.9169,510100.0],["1992-08-13",5.9121,5.9609,5.8876,5.9365,998200.0],["1992-08-14",5.9121,5.9609,5.9121,5.9365,359800.0],["1992-08-17",5.9121,6.1075,5.8876,5.8876,244700.0],["1992-08-18",5.9121,5.9365,5.8632,5.9365,326300.0],["1992-08-19",5.9365,6.0098,5.9121,5.9853,247900.0],["1992-08-20",6.0098,6.0098,5.9365,5.9609,341600.0],["1992-08-21",5.9853,6.0098,5.9365,6.0098,468000.0],["1992-08-24",5.9609,5.9853,5.8876,5.8876,246100.0],["1992-08-25",5.9121,5.9121,5.8632,5.8876,359300.0],["1992-08-26",5.8876,5.9365,5.8876,5.9365,170700.0],["1992-08-27",5.9609,6.0098,5.9365,6.0098,171900.0],["1992-08-28",6.0586,6.0586,5.9853,6.0342,225700.0],["1992-08-31",6.0586,6.0586,6.0098,6.0342,170700.0],["1992-09-01",6.0342,6.0342,5.9853,6.0098,120900.0],["1992-09-02",6.0098,6.0342,5.9853,6.0342,104800.0],["1992-09-03",6.0342,6.0342,5.9853,6.0098,134900.0],["1992-09-04",6.0342,6.0586,6.0098,6.0098,211000.0],["1992-09-08",6.0342,6.0342,5.9853,6.0342,165800.0],["1992-09-09",6.0098,6.0586,6.0098,6.0586,370700.0],["1992-09-10",6.0586,6.0586,6.0342,6.0342,223800.0],["1992-09-11",6.0586,6.0586,6.0342,6.0342,184700.0],["1992-09-14",6.0586,6.0831,6.0098,6.0098,384500.0],["1992-09-15",6.0098,6.0098,5.8876,5.9121,495400.0],["1992-09-16",5.8876,5.9365,5.8632,5.8876,533000.0],["1992-09-17",5.8876,5.9121,5.8388,5.8632,241200.0],["1992-09-18",5.8632,5.9853,5.8388,5.9853,474300.0],["1992-09-21",5.9853,6.0342,5.9609,6.0342,171100.0],["1992-09-22",6.0098,6.0342,5.9853,5.9853,233200.0],["1992-09-23",6.0098,6.0098,5.9121,5.9365,227000.0],["1992-09-24",5.9609,6.0098,5.9609,6.0098,180400.0],["1992-09-25",5.9853,6.0586,5.9853,6.0586,209100.0],["1992-09-28",6.0586,6.1808,6.0342,6.1808,335700.0],["1992-09-29",6.1319,6.1564,6.0831,6.1319,320100.0],["1992-09-30",6.1075,6.1319,6.0831,6.1319,281100.0],["1992-10-01",6.1319,6.1564,6.0831,6.1075,222900.0],["1992-10-02",6.1075,6.1075,6.0098,6.0342,139800.0],["1992-10-05",6.0342,6.0586,5.9121,6.0098,234700.0],["1992-10-06",5.9853,6.0342,5.9609,5.9609,113200.0],["1992-10-07",5.9609,5.9853,5.9365,5.9609,185700.0],["1992-10-08",5.9609,6.0586,5.9365,6.0342,252800.0],["1992-10-09",6.0342,6.0586,5.9853,6.0098,287100.0],["1992-10-12",6.0098,6.0586,5.9853,6.0586,115400.0],["1992-10-13",6.0342,6.0586,6.0342,6.0586,143100.0],["1992-10-14",6.0586,6.0586,5.9609,6.0098,241400.0],["1992-10-15",5.9853,6.0342,5.9853,6.0098,83300.0],["1992-10-16",6.0098,6.0586,5.9609,5.9853,222000.0],["1992-10-19",5.9609,6.0586,5.9609,6.0586,227300.0],["1992-10-20",6.0586,6.1075,6.0342,6.0831,150200.0],["1992-10-21",6.0831,6.1075,6.0098,6.0342,391500.0],["1992-10-22",6.0098,6.0342,5.9853,5.9853,128800.0],["1992-10-23",5.9853,6.0098,5.9609,5.9853,114900.0],["1992-10-26",5.9853,6.0831,5.9853,6.0831,106300.0],["1992-10-27",6.0342,6.1319,6.0098,6.1075,418300.0],["1992-10-28",6.0831,6.1075,6.0586,6.1075,448600.0],["1992-10-29",6.1319,6.1808,6.1075,6.1808,265400.0],["1992-10-30",6.1808,6.1808,6.0831,6.1075,173000.0],["1992-11-02",6.1319,6.1319,6.0831,6.1319,131300.0],["1992-11-03",6.1075,6.1564,6.0831,6.1075,340100.0],["1992-11-04",6.0831,6.1319,6.0831,6.1319,207000.0],["1992-11-05",6.1075,6.1319,6.0831,6.1319,120300.0],["1992-11-06",6.1075,6.1564,6.0831,6.1564,447200.0],["1992-11-09",6.1319,6.1564,6.1319,6.1564,663700.0],["1992-11-10",6.1319,6.1564,6.1075,6.1564,663800.0],["1992-11-11",6.1319,6.1564,6.1319,6.1564,581200.0],["1992-11-12",6.1266,6.1762,6.1018,6.1266,1732100.0],["1992-11-13",6.1266,6.1514,6.1018,6.1514,1021000.0],["1992-11-16",6.1266,6.201,6.1266,6.1762,530700.0],["1992-11-17",6.1762,6.201,6.1514,6.201,237700.0],["1992-11-18",6.201,6.2506,6.1762,6.201,282600.0],["1992-11-19",6.201,6.2258,6.1762,6.2258,232200.0],["1992-11-20",6.2506,6.2754,6.2258,6.2506,537700.0],["1992-11-23",6.2506,6.3002,6.2506,6.2754,203800.0],["1992-11-24",6.2754,6.325,6.2258,6.2258,327000.0],["1992-11-25",6.2258,6.2506,6.201,6.2258,212700.0],["1992-11-27",6.2506,6.2754,6.2258,6.2258,69200.0],["1992-11-30",6.2258,6.2506,6.2258,6.2506,268400.0],["1992-12-01",6.2258,6.2754,6.2258,6.2506,661800.0],["1992-12-02",6.2506,6.2754,6.2506,6.2754,156900.0],["1992-12-03",6.3002,6.3002,6.2506,6.2506,312200.0],["1992-12-04",6.2506,6.2754,6.201,6.201,242300.0],["1992-12-07",6.1762,6.201,6.1514,6.1762,175600.0],["1992-12-08",6.1762,6.201,6.1762,6.1762,109000.0],["1992-12-09",6.1762,6.2258,6.1514,6.2258,237100.0],["1992-12-10",6.201,6.2506,6.201,6.2258,272000.0],["1992-12-11",6.201,6.2506,6.201,6.2506,302900.0],["1992-12-14",6.2506,6.3002,6.2258,6.2754,142100.0],["1992-12-15",6.2506,6.3498,6.2258,6.325,263300.0],["1992-12-16",6.3498,6.3746,6.3002,6.325,203600.0],["1992-12-17",6.3002,6.325,6.3002,6.325,106000.0],["1992-12-18",6.3498,6.3994,6.3002,6.3994,549200.0],["1992-12-21",6.3746,6.4242,6.3746,6.3994,130300.0],["1992-12-22",6.3994,6.449,6.3746,6.4242,310900.0],["1992-12-23",6.4242,6.4987,6.4242,6.4987,307300.0],["1992-12-24",6.5235,6.5235,6.4738,6.4738,130900.0],["1992-12-28",6.4738,6.4738,6.449,6.449,152300.0],["1992-12-29",6.4987,6.5235,6.4738,6.4987,433000.0],["1992-12-30",6.5235,6.5235,6.4738,6.4987,664900.0],["1992-12-31",6.5235,6.5235,6.4738,6.4738,238900.0],["1993-01-04",6.4987,6.4987,6.449,6.4738,130800.0],["1993-01-05",6.449,6.4987,6.4242,6.4242,181100.0],["1993-01-06",6.4242,6.449,6.3994,6.4242,337100.0],["1993-01-07",6.4242,6.449,6.3498,6.3746,255900.0],["1993-01-08",6.3746,6.3746,6.2754,6.3002,230100.0],["1993-01-11",6.3002,6.3746,6.2506,6.3746,348500.0],["1993-01-12",6.3498,6.3746,6.325,6.3498,87400.0],["1993-01-13",6.3498,6.4738,6.3498,6.449,237100.0],["1993-01-14",6.449,6.4738,6.3994,6.4738,264600.0],["1993-01-15",6.5235,6.5235,6.4738,6.4738,170600.0],["1993-01-18",6.4738,6.4987,6.449,6.4738,53700.0],["1993-01-19",6.449,6.5235,6.449,6.4987,141800.0],["1993-01-20",6.4738,6.4987,6.4738,6.4738,109800.0],["1993-01-21",6.449,6.5483,6.3994,6.5483,191500.0],["1993-01-22",6.5483,6.5731,6.4987,6.5235,371200.0],["1993-01-25",6.5235,6.5979,6.5235,6.5731,259700.0],["1993-01-26",6.5731,6.6227,6.5235,6.5235,152100.0],["1993-01-27",6.5235,6.5483,6.5235,6.5483,141300.0],["1993-01-28",6.5235,6.6475,6.4987,6.5979,393300.0],["1993-01-29",6.5731,6.6723,6.5731,6.6723,198000.0],["1993-02-01",6.6475,6.7467,6.6475,6.7467,213200.0],["1993-02-02",6.7219,6.7467,6.6971,6.7467,565800.0],["1993-02-03",6.7715,6.8459,6.7715,6.8211,276900.0],["1993-02-04",6.8211,6.9947,6.8211,6.9451,341900.0],["1993-02-05",6.8955,6.9203,6.8459,6.9203,244300.0],["1993-02-08",6.9203,6.9203,6.8459,6.8459,184600.0],["1993-02-09",6.8459,6.9203,6.8211,6.8955,851000.0],["1993-02-10",6.8925,6.9428,6.8422,6.9428,819200.0],["1993-02-11",6.9177,6.9931,6.9177,6.9428,621500.0],["1993-02-12",6.9177,6.9428,6.8673,6.8925,136800.0],["1993-02-16",6.9428,6.968,6.8673,6.8673,231100.0],["1993-02-17",6.8673,6.9428,6.817,6.9428,304100.0],["1993-02-18",6.9177,6.968,6.7919,6.8422,379400.0],["1993-02-19",6.8925,6.9177,6.8422,6.9177,386100.0],["1993-02-22",6.9177,7.1692,6.9177,7.1441,418200.0],["1993-02-23",7.1692,7.1692,7.0937,7.0937,263800.0],["1993-02-24",7.1189,7.1189,7.0183,7.1189,356900.0],["1993-02-25",7.0937,7.1441,7.0937,7.1441,349900.0],["1993-02-26",7.1189,7.1441,7.0434,7.0937,314200.0],["1993-03-01",7.0686,7.0937,7.0434,7.0434,403400.0],["1993-03-02",7.0434,7.0937,7.0183,7.0937,306400.0],["1993-03-03",7.0686,7.1692,7.0686,7.1441,187100.0],["1993-03-04",7.1692,7.1944,7.144,7.1692,293800.0],["1993-03-05",7.144,7.144,7.0686,7.0686,220000.0],["1993-03-08",7.1189,7.1441,7.1189,7.1441,282600.0],["1993-03-09",7.144,7.1944,7.1189,7.1692,222900.0],["1993-03-10",7.1692,7.1944,7.1692,7.1692,239200.0],["1993-03-11",7.1692,7.2195,7.1692,7.1944,200600.0],["1993-03-12",7.144,7.144,7.0434,7.0686,317700.0],["1993-03-15",7.0686,7.0937,6.9931,7.0183,101200.0],["1993-03-16",7.0434,7.0937,7.0183,7.0937,269900.0],["1993-03-17",7.0434,7.0686,7.0183,7.0434,149400.0],["1993-03-18",7.0434,7.1189,7.0434,7.0937,425300.0],["1993-03-19",7.1189,7.1189,7.0434,7.0434,324800.0],["1993-03-22",7.0434,7.0434,6.9931,7.0434,185300.0],["1993-03-23",7.0686,7.0686,7.0183,7.0686,165300.0],["1993-03-24",7.0686,7.1189,7.0434,7.0434,372800.0],["1993-03-25",7.0686,7.1189,7.0434,7.0937,185700.0],["1993-03-26",7.0937,7.1189,7.0434,7.0686,236600.0],["1993-03-29",7.0937,7.1692,7.0686,7.1692,236300.0],["1993-03-30",7.1692,7.1692,7.144,7.1692,101100.0],["1993-03-31",7.144,7.1692,7.144,7.1692,260000.0],["1993-04-01",7.1441,7.1692,7.0937,7.0937,179200.0],["1993-04-02",7.0937,7.1189,7.0686,7.0937,161400.0],["1993-04-05",7.0937,7.1441,7.0686,7.1441,105900.0],["1993-04-06",7.144,7.1692,7.1189,7.1692,115400.0],["1993-04-07",7.1692,7.1944,7.144,7.1692,128400.0],["1993-04-08",7.1692,7.1944,7.144,7.1944,124500.0],["1993-04-12",7.2447,7.3201,7.2447,7.3201,176900.0],["1993-04-13",7.295,7.3704,7.2698,7.3453,280600.0],["1993-04-14",7.3453,7.3956,7.3201,7.3453,146800.0],["1993-04-15",7.3704,7.3956,7.3453,7.3956,118900.0],["1993-04-16",7.4208,7.5214,7.3956,7.4711,297900.0],["1993-04-19",7.4711,7.4962,7.3704,7.3956,250300.0],["1993-04-20",7.3956,7.3956,7.2195,7.2447,337200.0],["1993-04-21",7.2447,7.2447,7.1692,7.1944,162200.0],["1993-04-22",7.144,7.2195,7.1189,7.1189,183500.0],["1993-04-23",7.0686,7.1441,7.0686,7.0937,151400.0],["1993-04-26",7.0434,7.144,7.0434,7.1189,269000.0],["1993-04-27",7.0937,7.1944,7.0937,7.1441,152400.0],["1993-04-28",7.1189,7.1944,7.1189,7.1944,135100.0],["1993-04-29",7.1692,7.1692,7.1189,7.1692,158600.0],["1993-04-30",7.1692,7.1944,7.0686,7.1189,153100.0],["1993-05-03",7.1189,7.1944,7.0686,7.1692,183700.0],["1993-05-04",7.1692,7.2698,7.1692,7.2447,209000.0],["1993-05-05",7.2447,7.2447,7.1692,7.1692,172400.0],["1993-05-06",7.1692,7.2195,7.1692,7.1944,83300.0],["1993-05-07",7.1692,7.2195,7.1692,7.1944,209200.0],["1993-05-10",7.2195,7.2698,7.1944,7.2195,160400.0],["1993-05-11",7.2447,7.2698,7.2195,7.2698,193400.0],["1993-05-12",7.2698,7.2698,7.1944,7.1944,269800.0],["1993-05-13",7.1403,7.1403,6.9108,6.9108,971600.0],["1993-05-14",6.9108,6.9108,6.7578,6.7833,642600.0],["1993-05-17",6.7833,6.8088,6.7323,6.8088,338900.0],["1993-05-18",6.8343,6.8598,6.7578,6.7833,424000.0],["1993-05-19",6.7578,6.9363,6.6303,6.9363,663600.0],["1993-05-20",6.8853,6.9363,6.8598,6.8853,133700.0],["1993-05-21",6.8853,6.8853,6.7323,6.8088,184200.0],["1993-05-24",6.7833,6.8853,6.7578,6.8343,352700.0],["1993-05-25",6.8598,6.8853,6.8343,6.8853,382200.0],["1993-05-26",6.8598,7.0383,6.8598,6.9363,404900.0],["1993-05-27",6.9618,6.9873,6.8853,6.8853,150300.0],["1993-05-28",6.8853,6.9618,6.8853,6.9618,327600.0],["1993-06-01",7.0128,7.1403,7.0128,7.1148,224400.0],["1993-06-02",7.0893,7.1148,7.0638,7.0893,150800.0],["1993-06-03",7.0893,7.1148,7.0128,7.0893,133300.0],["1993-06-04",7.0893,7.0893,7.0128,7.0383,134600.0],["1993-06-07",7.0638,7.0638,6.9618,7.0383,123000.0],["1993-06-08",7.0128,7.1403,7.0128,7.1148,733000.0],["1993-06-09",7.1403,7.1403,7.0893,7.1148,167800.0],["1993-06-10",7.0893,7.1148,7.0638,7.0638,138800.0],["1993-06-11",7.0893,7.1403,7.0893,7.1403,241400.0],["1993-06-14",7.1403,7.1403,7.0638,7.0893,126700.0],["1993-06-15",7.0893,7.1148,7.0638,7.0893,87200.0],["1993-06-16",7.1148,7.1148,7.0383,7.0638,187600.0],["1993-06-17",7.0638,7.0638,7.0128,7.0128,159000.0],["1993-06-18",7.0383,7.0893,7.0128,7.0638,462900.0],["1993-06-21",7.0893,7.0893,7.0383,7.0893,255200.0],["1993-06-22",7.0893,7.0893,7.0128,7.0638,479400.0],["1993-06-23",7.0893,7.1148,7.0638,7.1148,178100.0],["1993-06-24",7.0638,7.1913,7.0638,7.1658,257200.0],["1993-06-25",7.2168,7.2168,7.1658,7.2168,209500.0],["1993-06-28",7.2168,7.3443,7.2168,7.3188,154600.0],["1993-06-29",7.2933,7.2933,7.2168,7.2168,219700.0],["1993-06-30",7.2168,7.2678,7.1913,7.1913,251300.0],["1993-07-01",7.1658,7.2933,7.1658,7.2678,172700.0],["1993-07-02",7.2678,7.2933,7.2423,7.2678,509400.0],["1993-07-06",7.2933,7.3188,7.2678,7.3188,443800.0],["1993-07-07",7.3188,7.3443,7.3188,7.3443,286800.0],["1993-07-08",7.3188,7.3953,7.3188,7.3953,218400.0],["1993-07-09",7.3953,7.3953,7.3443,7.3953,305000.0],["1993-07-12",7.3698,7.3698,7.2933,7.2933,196800.0],["1993-07-13",7.3188,7.3443,7.2933,7.3188,254600.0],["1993-07-14",7.3188,7.3953,7.3188,7.3443,281900.0],["1993-07-15",7.3443,7.3698,7.3188,7.3443,121600.0],["1993-07-16",7.3443,7.3698,7.2933,7.2933,289400.0],["1993-07-19",7.3188,7.3443,7.2933,7.3188,152600.0],["1993-07-20",7.3188,7.3698,7.2933,7.3698,129600.0],["1993-07-21",7.3188,7.3443,7.2933,7.3188,241100.0],["1993-07-22",7.3443,7.3698,7.3188,7.3698,195600.0],["1993-07-23",7.3443,7.3698,7.3188,7.3443,278800.0],["1993-07-26",7.3443,7.3698,7.3188,7.3698,109100.0],["1993-07-27",7.3443,7.4208,7.2933,7.3443,400200.0],["1993-07-28",7.3443,7.3953,7.3188,7.3188,283000.0],["1993-07-29",7.3443,7.3953,7.2933,7.3953,228700.0],["1993-07-30",7.3953,7.4718,7.3698,7.4208,227800.0],["1993-08-02",7.4208,7.4973,7.4208,7.4973,194200.0],["1993-08-03",7.4718,7.5228,7.4718,7.4973,289500.0],["1993-08-04",7.4973,7.5483,7.4718,7.4973,402800.0],["1993-08-05",7.5228,7.5483,7.4973,7.5483,212800.0],["1993-08-06",7.5483,7.5483,7.4973,7.4973,316200.0],["1993-08-09",7.4973,7.5738,7.4973,7.5483,396700.0],["1993-08-10",7.5483,7.5738,7.5228,7.5483,126800.0],["1993-08-11",7.5228,7.5738,7.4973,7.5738,311500.0],["1993-08-12",7.5449,7.5707,7.4932,7.4932,2533700.0],["1993-08-13",7.519,7.5449,7.4415,7.519,857900.0],["1993-08-16",7.4932,7.5449,7.4932,7.5449,179000.0],["1993-08-17",7.519,7.5449,7.4674,7.4674,443700.0],["1993-08-18",7.4932,7.4932,7.4157,7.4674,218900.0],["1993-08-19",7.4674,7.4932,7.4415,7.4932,94000.0],["1993-08-20",7.4932,7.519,7.4674,7.519,315100.0],["1993-08-23",7.4932,7.519,7.4932,7.4932,186700.0],["1993-08-24",7.4932,7.5707,7.4932,7.5707,138400.0],["1993-08-25",7.5707,7.5966,7.519,7.5449,266000.0],["1993-08-26",7.5449,7.5707,7.519,7.5707,233000.0],["1993-08-27",7.5707,7.5707,7.5449,7.5707,172600.0],["1993-08-30",7.5449,7.5966,7.5449,7.5449,208900.0],["1993-08-31",7.5966,7.6224,7.5707,7.5966,258400.0],["1993-09-01",7.5707,7.5966,7.519,7.5966,291000.0],["1993-09-02",7.5707,7.5966,7.519,7.5449,272700.0],["1993-09-03",7.5449,7.6224,7.519,7.5966,226100.0],["1993-09-07",7.5707,7.6224,7.5449,7.5707,117400.0],["1993-09-08",7.5966,7.6482,7.5707,7.6482,193200.0],["1993-09-09",7.6224,7.6999,7.6224,7.6741,170900.0],["1993-09-10",7.6741,7.8033,7.6741,7.8033,245800.0],["1993-09-13",7.8033,7.8033,7.7774,7.8033,201800.0],["1993-09-14",7.8033,7.8033,7.6741,7.6999,246000.0],["1993-09-15",7.6482,7.6999,7.5707,7.6999,218500.0],["1993-09-16",7.7257,7.7516,7.6999,7.7257,213600.0],["1993-09-17",7.5966,7.7516,7.5966,7.7516,633400.0],["1993-09-20",7.7516,7.7774,7.6741,7.6999,185900.0],["1993-09-21",7.6741,7.6999,7.6482,7.6741,166200.0],["1993-09-22",7.6741,7.7516,7.6741,7.7516,166900.0],["1993-09-23",7.7257,7.7516,7.6482,7.6482,136900.0],["1993-09-24",7.6482,7.6741,7.519,7.5449,226800.0],["1993-09-27",7.5966,7.6482,7.5966,7.5966,169500.0],["1993-09-28",7.6224,7.6482,7.6224,7.6482,80400.0],["1993-09-29",7.6482,7.6482,7.519,7.519,335600.0],["1993-09-30",7.519,7.519,7.4157,7.4674,150600.0],["1993-10-01",7.4415,7.4932,7.4157,7.4932,193600.0],["1993-10-04",7.4932,7.4932,7.3382,7.3898,877700.0],["1993-10-05",7.3898,7.4157,7.2606,7.2865,364900.0],["1993-10-06",7.3123,7.3123,7.2348,7.2606,283200.0],["1993-10-07",7.2865,7.2865,7.2348,7.2865,96800.0],["1993-10-08",7.3123,7.364,7.2606,7.3123,340000.0],["1993-10-11",7.3123,7.3382,7.2606,7.3123,102000.0],["1993-10-12",7.3382,7.364,7.2865,7.2865,376200.0],["1993-10-13",7.2607,7.2865,7.1573,7.2348,339100.0],["1993-10-14",7.2607,7.519,7.2607,7.3382,220000.0],["1993-10-15",7.3898,7.4674,7.364,7.4415,336400.0],["1993-10-18",7.4157,7.4415,7.364,7.3898,315900.0],["1993-10-19",7.4157,7.4157,7.3382,7.4157,433100.0],["1993-10-20",7.3898,7.4415,7.364,7.4415,215000.0],["1993-10-21",7.4157,7.4415,7.364,7.364,179400.0],["1993-10-22",7.3382,7.364,7.2348,7.2606,263400.0],["1993-10-25",7.2865,7.2865,7.0281,7.0798,377600.0],["1993-10-26",7.0798,7.1056,7.0281,7.0798,254200.0],["1993-10-27",7.0798,7.1056,7.0539,7.1056,253000.0],["1993-10-28",7.1056,7.1831,7.1056,7.1831,276300.0],["1993-10-29",7.1831,7.209,7.1315,7.1831,184400.0],["1993-11-01",7.1831,7.1831,7.1056,7.1573,78000.0],["1993-11-02",7.1056,7.1315,7.0023,7.0281,213200.0],["1993-11-03",7.0023,7.0023,6.6405,6.718,631200.0],["1993-11-04",6.6664,6.7439,6.4855,6.5113,556900.0],["1993-11-05",6.5113,6.6922,6.5113,6.6405,730900.0],["1993-11-08",6.6664,6.7697,6.6147,6.6664,519000.0],["1993-11-09",6.7697,6.7697,6.6664,6.6664,269200.0],["1993-11-10",6.6632,6.7157,6.5845,6.6107,346900.0],["1993-11-11",6.637,6.6632,6.6108,6.637,163700.0],["1993-11-12",6.637,6.7157,6.6107,6.6632,170600.0],["1993-11-15",6.6632,6.6632,6.4533,6.5058,327800.0],["1993-11-16",6.5321,6.7157,6.5321,6.6895,439400.0],["1993-11-17",6.7157,6.7419,6.532,6.6107,346000.0],["1993-11-18",6.6108,6.6108,6.4796,6.5321,449900.0],["1993-11-19",6.532,6.532,6.3747,6.4271,325300.0],["1993-11-22",6.4533,6.5583,6.3484,6.5058,412200.0],["1993-11-23",6.5583,6.637,6.532,6.5845,413500.0],["1993-11-24",6.637,6.637,6.532,6.5845,133700.0],["1993-11-26",6.637,6.7157,6.6107,6.6632,61500.0],["1993-11-29",6.6894,6.7419,6.6107,6.6107,219100.0],["1993-11-30",6.6108,6.6108,6.4796,6.5321,334500.0],["1993-12-01",6.5583,6.5845,6.4796,6.4796,157200.0],["1993-12-02",6.4533,6.532,6.4533,6.4796,174300.0],["1993-12-03",6.4533,6.5845,6.4271,6.5845,272100.0],["1993-12-06",6.5583,6.6894,6.5583,6.6632,260000.0],["1993-12-07",6.6894,6.7681,6.6632,6.7419,221400.0],["1993-12-08",6.6895,6.6895,6.637,6.6895,103700.0],["1993-12-09",6.6632,6.6894,6.6107,6.6107,124300.0],["1993-12-10",6.5583,6.5845,6.5058,6.5583,222400.0],["1993-12-13",6.5845,6.6632,6.5583,6.6632,170200.0],["1993-12-14",6.6632,6.6895,6.6108,6.637,232900.0],["1993-12-15",6.6107,6.6632,6.5583,6.6107,232800.0],["1993-12-16",6.6894,6.6894,6.6107,6.6107,301900.0],["1993-12-17",6.6108,6.637,6.5583,6.637,472900.0],["1993-12-20",6.6107,6.7681,6.6107,6.7681,190100.0],["1993-12-21",6.8206,6.8206,6.7157,6.7681,357700.0],["1993-12-22",6.7681,6.8993,6.7681,6.8993,360300.0],["1993-12-23",6.8731,6.9518,6.8206,6.8731,368300.0],["1993-12-27",6.8731,6.9518,6.8468,6.9255,182500.0],["1993-12-28",6.9255,7.0042,6.9255,6.978,197700.0],["1993-12-29",6.9518,7.0043,6.8993,6.9518,321200.0],["1993-12-30",6.8993,6.8993,6.8206,6.8993,149700.0],["1993-12-31",6.8468,6.8993,6.7157,6.7419,128800.0],["1994-01-03",6.7419,6.7681,6.6107,6.7157,304300.0],["1994-01-04",6.7681,6.7944,6.6894,6.7157,130100.0],["1994-01-05",6.6632,6.6894,6.5583,6.5845,296300.0],["1994-01-06",6.6632,6.6632,6.4796,6.4796,474400.0],["1994-01-07",6.5058,6.5845,6.4533,6.5845,289900.0],["1994-01-10",6.5845,6.6632,6.5583,6.6632,200900.0],["1994-01-11",6.637,6.6632,6.5058,6.5845,328100.0],["1994-01-12",6.5845,6.6108,6.5321,6.5321,436400.0],["1994-01-13",6.5058,6.532,6.3746,6.4796,149800.0],["1994-01-14",6.4796,6.4796,6.4271,6.4796,190000.0],["1994-01-17",6.4271,6.4796,6.3747,6.4271,273100.0],["1994-01-18",6.4271,6.4796,6.3747,6.3747,281300.0],["1994-01-19",6.3222,6.3484,6.2697,6.296,377900.0],["1994-01-20",6.296,6.3484,6.2697,6.3222,335600.0],["1994-01-21",6.3222,6.3222,6.2173,6.2435,343500.0],["1994-01-24",6.2435,6.296,6.2435,6.2435,495800.0],["1994-01-25",6.2697,6.4271,6.2435,6.3747,895200.0],["1994-01-26",6.4009,6.5321,6.4009,6.4534,759300.0],["1994-01-27",6.5058,6.5845,6.4796,6.5583,716000.0],["1994-01-28",6.5845,6.5845,6.4533,6.5058,317800.0],["1994-01-31",6.5058,6.5583,6.4796,6.5583,443600.0],["1994-02-01",6.532,6.5583,6.4796,6.5583,611000.0],["1994-02-02",6.532,6.5845,6.4796,6.5583,407600.0],["1994-02-03",6.5321,6.5583,6.4796,6.5321,322500.0],["1994-02-04",6.5321,6.5321,6.3747,6.3747,308600.0],["1994-02-07",6.3222,6.4009,6.296,6.3222,304200.0],["1994-02-08",6.3222,6.4009,6.296,6.3747,243100.0],["1994-02-09",6.4009,6.4796,6.3747,6.4009,645900.0],["1994-02-10",6.3742,6.4276,6.2942,6.2942,892100.0],["1994-02-11",6.2942,6.4009,6.2675,6.3475,369200.0],["1994-02-14",6.3475,6.4009,6.2942,6.3475,249300.0],["1994-02-15",6.3475,6.4009,6.3475,6.3475,672100.0],["1994-02-16",6.3475,6.3742,6.2142,6.2142,267500.0],["1994-02-17",6.3209,6.3475,6.2142,6.2142,394300.0],["1994-02-18",6.2142,6.2142,6.1342,6.1609,456100.0],["1994-02-22",6.2142,6.3742,6.1875,6.3209,357200.0],["1994-02-23",6.3209,6.3475,6.2142,6.2942,674300.0],["1994-02-24",6.2409,6.3209,6.1609,6.1875,521900.0],["1994-02-25",6.2142,6.2675,6.1875,6.2409,415200.0],["1994-02-28",6.2409,6.3209,6.2409,6.3209,263400.0],["1994-03-01",6.3475,6.3742,6.2675,6.3209,317400.0],["1994-03-02",6.2942,6.4009,6.2409,6.3742,417900.0],["1994-03-03",6.4009,6.4542,6.3475,6.4276,293300.0],["1994-03-04",6.4542,6.5609,6.4276,6.5342,782800.0],["1994-03-07",6.5609,6.5876,6.5342,6.5876,255600.0],["1994-03-08",6.5609,6.5876,6.4542,6.4809,336200.0],["1994-03-09",6.5076,6.5876,6.4809,6.5609,364000.0],["1994-03-10",6.5342,6.5609,6.4542,6.5076,215100.0],["1994-03-11",6.4809,6.5876,6.4809,6.5876,190700.0],["1994-03-14",6.5609,6.6142,6.5342,6.5876,247100.0],["1994-03-15",6.5609,6.6142,6.5342,6.5609,347900.0],["1994-03-16",6.5876,6.6142,6.5342,6.6142,244100.0],["1994-03-17",6.5609,6.5876,6.4542,6.5609,182400.0],["1994-03-18",6.5342,6.5609,6.4542,6.4542,836800.0],["1994-03-21",6.4809,6.4809,6.4009,6.4009,149600.0],["1994-03-22",6.4542,6.5609,6.4276,6.5342,316600.0],["1994-03-23",6.5342,6.5342,6.4542,6.4542,293600.0],["1994-03-24",6.4276,6.4542,6.2942,6.3209,241600.0],["1994-03-25",6.3209,6.3742,6.2675,6.2942,319200.0],["1994-03-28",6.3209,6.4542,6.2675,6.4542,275200.0],["1994-03-29",6.4276,6.4276,6.2675,6.2675,343100.0],["1994-03-30",6.2675,6.2942,6.2142,6.2409,368400.0],["1994-03-31",6.2409,6.2675,6.1609,6.2142,413500.0],["1994-04-04",6.0808,6.1875,6.0542,6.1342,400800.0],["1994-04-05",6.1875,6.2675,6.1608,6.2409,432600.0],["1994-04-06",6.2142,6.3475,6.2142,6.2675,314900.0],["1994-04-07",6.2409,6.2942,6.1875,6.2675,316600.0],["1994-04-08",6.2142,6.2409,6.1342,6.1875,162500.0],["1994-04-11",6.1875,6.2142,6.1342,6.1875,153000.0],["1994-04-12",6.2142,6.2409,6.1342,6.2142,174600.0],["1994-04-13",6.1875,6.2409,6.1342,6.1875,215600.0],["1994-04-14",6.1609,6.2942,6.1609,6.2942,276800.0],["1994-04-15",6.2675,6.2942,6.2142,6.2142,381500.0],["1994-04-18",6.2675,6.2942,6.1875,6.2409,272700.0],["1994-04-19",6.2675,6.3475,6.2142,6.2942,329400.0],["1994-04-20",6.2942,6.5342,6.2942,6.5342,481300.0],["1994-04-21",6.5609,6.6943,6.5076,6.6142,311300.0],["1994-04-22",6.5609,6.5876,6.4542,6.4809,229300.0],["1994-04-25",6.5076,6.6676,6.4809,6.6409,337300.0],["1994-04-26",6.6142,6.6409,6.5076,6.5609,279300.0],["1994-04-28",6.5609,6.5609,6.4542,6.5076,420800.0],["1994-04-29",6.4809,6.5876,6.4809,6.5342,389800.0],["1994-05-02",6.5876,6.6409,6.5342,6.6142,410400.0],["1994-05-03",6.6142,6.6943,6.6142,6.6676,392700.0],["1994-05-04",6.6409,6.6676,6.5342,6.5876,504300.0],["1994-05-05",6.5876,6.5876,6.4276,6.4809,535200.0],["1994-05-06",6.3742,6.4276,6.2675,6.3209,358300.0],["1994-05-09",6.2942,6.3209,6.1342,6.1609,249800.0],["1994-05-10",6.2142,6.2409,6.0808,6.1609,432600.0],["1994-05-11",6.1075,6.1342,5.9208,5.9475,618600.0],["1994-05-12",6.029,6.0561,5.9475,5.9746,1652200.0],["1994-05-13",5.9746,6.0018,5.8389,5.8932,2075300.0],["1994-05-16",5.866,5.8932,5.6759,5.7574,557500.0],["1994-05-17",5.7574,5.866,5.7302,5.8389,786900.0],["1994-05-18",5.8389,5.9475,5.7574,5.9475,567700.0],["1994-05-19",5.9475,6.029,5.8932,5.8932,478500.0],["1994-05-20",5.8932,5.9475,5.8389,5.9203,526200.0],["1994-05-23",5.9475,5.9746,5.9203,5.9746,801100.0],["1994-05-24",5.9746,6.0018,5.9203,5.9475,303900.0],["1994-05-25",5.9203,6.029,5.8932,6.029,302600.0],["1994-05-26",6.0833,6.1376,6.0561,6.0833,426200.0],["1994-05-27",6.0833,6.1104,6.029,6.0833,286300.0],["1994-05-31",6.0561,6.0561,6.0018,6.0018,375500.0],["1994-06-01",6.0018,6.1104,5.9203,6.0833,332800.0],["1994-06-02",6.0561,6.1104,6.0561,6.0833,290900.0],["1994-06-03",6.0561,6.1376,6.029,6.0561,352800.0],["1994-06-06",6.1104,6.1376,6.0561,6.0833,341100.0],["1994-06-07",6.0561,6.1104,6.0561,6.0561,192100.0],["1994-06-08",6.1104,6.1376,6.0561,6.1376,619600.0],["1994-06-09",6.1104,6.1647,6.1104,6.1376,323500.0],["1994-06-10",6.1376,6.1376,6.1104,6.1376,154000.0],["1994-06-13",6.1104,6.1919,6.1104,6.1648,260900.0],["1994-06-14",6.1919,6.2191,6.1376,6.1376,264500.0],["1994-06-15",6.1376,6.1376,6.0833,6.1104,151400.0],["1994-06-16",6.1104,6.1104,6.0561,6.0561,199900.0],["1994-06-17",6.1104,6.1647,6.0833,6.0833,651600.0],["1994-06-20",6.0561,6.0833,5.9882,6.029,88700.0],["1994-06-21",6.029,6.029,5.8932,5.9203,527600.0],["1994-06-22",5.9475,5.9475,5.8117,5.866,646200.0],["1994-06-23",5.866,5.8932,5.8117,5.8117,196600.0],["1994-06-24",5.8117,5.8117,5.7031,5.7031,281900.0],["1994-06-27",5.7031,5.7845,5.5944,5.7845,245500.0],["1994-06-28",5.8389,5.8389,5.7845,5.8117,198600.0],["1994-06-29",5.8117,5.9203,5.8117,5.8117,217900.0],["1994-06-30",5.8117,5.866,5.7302,5.7574,366200.0],["1994-07-01",5.8117,5.866,5.7845,5.866,269300.0],["1994-07-05",5.866,5.866,5.7845,5.7845,142400.0],["1994-07-06",5.8117,5.866,5.7574,5.8389,284300.0],["1994-07-07",5.866,6.029,5.866,6.029,334600.0],["1994-07-08",5.9746,6.0018,5.9475,5.9746,236200.0],["1994-07-11",5.9475,5.9746,5.866,5.9203,329400.0],["1994-07-12",5.9746,5.9746,5.866,5.9746,234000.0],["1994-07-13",5.9475,6.0018,5.866,5.9746,349000.0],["1994-07-14",5.9746,6.1104,5.9746,6.0833,270500.0],["1994-07-15",6.0833,6.1648,6.0833,6.1648,455500.0],["1994-07-18",6.1647,6.1647,6.0833,6.1104,85000.0],["1994-07-19",6.0833,6.1104,6.0561,6.1104,137600.0],["1994-07-20",6.1104,6.1104,6.029,6.029,164700.0],["1994-07-21",6.0561,6.0833,6.0018,6.0561,154900.0],["1994-07-22",6.1104,6.1376,6.0018,6.029,221600.0],["1994-07-25",6.029,6.0561,6.0018,6.0561,313600.0],["1994-07-26",6.029,6.1104,6.029,6.1104,271000.0],["1994-07-27",6.0833,6.1376,6.0561,6.0833,393600.0],["1994-07-28",6.0833,6.1104,6.0561,6.0833,439600.0],["1994-07-29",6.1104,6.2734,6.1104,6.2462,455500.0],["1994-08-01",6.2462,6.3548,6.2191,6.3548,525000.0],["1994-08-02",6.3005,6.4906,6.3005,6.382,942800.0],["1994-08-03",6.382,6.4363,6.3548,6.382,402200.0],["1994-08-04",6.382,6.382,6.3005,6.3005,283800.0],["1994-08-05",6.3277,6.3277,6.2462,6.2734,299500.0],["1994-08-08",6.2462,6.2734,6.2462,6.2462,118700.0],["1994-08-09",6.1919,6.2734,6.1919,6.2462,317200.0],["1994-08-10",6.2191,6.3005,6.2191,6.3005,613600.0],["1994-08-11",6.2729,6.3005,6.0795,6.1624,970900.0],["1994-08-12",6.1624,6.2176,6.1347,6.1624,807400.0],["1994-08-15",6.1347,6.1624,6.0795,6.1347,356600.0],["1994-08-16",6.1624,6.19,6.0795,6.1624,243200.0],["1994-08-17",6.2176,6.2176,6.0795,6.1071,169600.0],["1994-08-18",6.0518,6.0518,5.9689,5.9689,420900.0],["1994-08-19",6.0242,6.0795,5.9966,6.0795,365700.0],["1994-08-22",6.0518,6.0795,6.0518,6.0518,148400.0],["1994-08-23",6.0795,6.1624,6.0795,6.1071,181100.0],["1994-08-24",6.1071,6.1624,6.0518,6.1624,210100.0],["1994-08-25",6.1347,6.19,6.1071,6.1071,112800.0],["1994-08-26",6.1624,6.2176,6.1347,6.19,271400.0],["1994-08-29",6.19,6.19,6.1624,6.1624,116400.0],["1994-08-30",6.2176,6.2176,6.1624,6.1624,81300.0],["1994-08-31",6.1624,6.19,6.0242,6.0242,454700.0],["1994-09-01",5.886,5.886,5.7479,5.8031,1326700.0],["1994-09-02",5.8584,5.886,5.7479,5.8031,452500.0],["1994-09-06",5.7479,5.7755,5.5268,5.5268,630800.0],["1994-09-07",5.5544,5.5544,5.3886,5.4439,722300.0],["1994-09-08",5.4715,5.6097,5.4439,5.5821,705300.0],["1994-09-09",5.4992,5.5268,5.2504,5.2504,1173300.0],["1994-09-12",5.2228,5.2504,5.0846,5.1123,922000.0],["1994-09-13",5.1123,5.2504,5.1123,5.2228,576600.0],["1994-09-14",5.2504,5.2504,5.1675,5.1952,457100.0],["1994-09-15",5.1952,5.3057,5.1952,5.3057,493900.0],["1994-09-16",5.3057,5.3057,5.1399,5.1399,1010400.0],["1994-09-19",5.1399,5.2504,5.1399,5.2228,537600.0],["1994-09-20",5.2228,5.2504,5.1675,5.2504,749100.0],["1994-09-21",5.3057,5.3057,5.1399,5.1952,557300.0],["1994-09-22",5.1675,5.2504,5.1675,5.1675,344500.0],["1994-09-23",5.1952,5.3057,5.1675,5.2781,349000.0],["1994-09-26",5.2781,5.3886,5.2504,5.361,449900.0],["1994-09-27",5.3333,5.361,5.3057,5.3333,258100.0],["1994-09-28",5.361,5.4163,5.3333,5.3886,435800.0],["1994-09-29",5.4439,5.4715,5.4162,5.4715,425500.0],["1994-09-30",5.5544,5.5821,5.4992,5.4992,526500.0],["1994-10-03",5.5268,5.6097,5.4715,5.5821,690200.0],["1994-10-04",5.5821,5.6097,5.4715,5.4715,428100.0],["1994-10-05",5.5268,5.5544,5.4439,5.4992,344800.0],["1994-10-06",5.4992,5.5268,5.4715,5.4992,178800.0],["1994-10-07",5.5268,5.5821,5.4992,5.5268,719400.0],["1994-10-10",5.5268,5.5821,5.5268,5.5821,383900.0],["1994-10-11",5.5544,5.665,5.5544,5.6373,686800.0],["1994-10-12",5.6097,5.6373,5.5821,5.6097,350300.0],["1994-10-13",5.665,5.6926,5.5544,5.5821,645300.0],["1994-10-14",5.6097,5.6373,5.5268,5.6373,349900.0],["1994-10-17",5.665,5.6926,5.6373,5.665,139300.0],["1994-10-18",5.6373,5.665,5.5821,5.5821,270200.0],["1994-10-19",5.5544,5.6373,5.5544,5.6097,322700.0],["1994-10-20",5.5821,5.6097,5.4715,5.5544,345600.0],["1994-10-21",5.5544,5.5544,5.4715,5.4715,395000.0],["1994-10-24",5.4439,5.4439,5.361,5.3886,266500.0],["1994-10-25",5.3333,5.4715,5.3333,5.4715,609300.0],["1994-10-26",5.4991,5.5544,5.4439,5.4439,382900.0],["1994-10-27",5.4162,5.4439,5.3886,5.4439,345600.0],["1994-10-28",5.4163,5.5544,5.4163,5.5544,409600.0],["1994-10-31",5.5821,5.5821,5.4992,5.4992,252000.0],["1994-11-01",5.4715,5.4991,5.4162,5.4439,249300.0],["1994-11-02",5.4439,5.5821,5.4163,5.5544,288500.0],["1994-11-03",5.5544,5.665,5.5544,5.6373,419800.0],["1994-11-04",5.665,5.665,5.6097,5.6373,355500.0],["1994-11-07",5.6373,5.6373,5.5821,5.6097,392300.0],["1994-11-08",5.6097,5.7202,5.5821,5.6926,472200.0],["1994-11-09",5.6926,5.6926,5.5517,5.5799,470800.0],["1994-11-10",5.6362,5.6644,5.5517,5.5799,536300.0],["1994-11-11",5.5517,5.5799,5.4953,5.5235,392800.0],["1994-11-14",5.5235,5.5517,5.4953,5.5517,295300.0],["1994-11-15",5.5235,5.608,5.5235,5.5799,189000.0],["1994-11-16",5.5799,5.5799,5.5517,5.5517,668700.0],["1994-11-17",5.5799,5.5799,5.4953,5.4953,165900.0],["1994-11-18",5.5235,5.5799,5.4953,5.5235,328400.0],["1994-11-21",5.5517,5.5799,5.5235,5.5517,457400.0],["1994-11-22",5.5517,5.6644,5.5235,5.5235,445500.0],["1994-11-23",5.5517,5.6926,5.5235,5.6644,490500.0],["1994-11-25",5.6926,5.8053,5.6926,5.8053,248600.0],["1994-11-28",5.7771,5.8617,5.7771,5.8335,333700.0],["1994-11-29",5.8335,5.8617,5.8053,5.8617,246800.0],["1994-11-30",5.8899,5.8899,5.8053,5.8335,241500.0],["1994-12-01",5.8053,5.8335,5.6926,5.7208,214400.0],["1994-12-02",5.7208,5.8335,5.7208,5.8335,334400.0],["1994-12-05",5.8053,5.8899,5.8053,5.8617,193800.0],["1994-12-06",5.8617,5.918,5.8335,5.8899,194800.0],["1994-12-07",5.8335,5.8899,5.8335,5.8899,100500.0],["1994-12-08",5.8335,5.8899,5.8335,5.8617,274800.0],["1994-12-09",5.8617,5.918,5.8335,5.8899,298100.0],["1994-12-12",5.8899,6.0026,5.8617,5.9462,299400.0],["1994-12-13",6.0026,6.0589,6.0026,6.0589,460600.0],["1994-12-14",6.0589,6.1153,6.0308,6.1153,1272600.0],["1994-12-15",6.0871,6.0871,5.9462,5.9462,381700.0],["1994-12-16",5.9744,5.9744,5.8053,5.8335,957200.0],["1994-12-19",5.8617,5.8617,5.7771,5.7771,253100.0],["1994-12-20",5.7771,5.918,5.7489,5.8617,282300.0],["1994-12-21",5.8335,5.9462,5.8053,5.8053,280600.0],["1994-12-22",5.8617,5.8617,5.7489,5.7489,396400.0],["1994-12-23",5.8335,5.8617,5.7489,5.7489,255800.0],["1994-12-27",5.8053,5.8053,5.749,5.8053,210500.0],["1994-12-28",5.8335,5.8335,5.7489,5.7771,281900.0],["1994-12-29",5.7771,5.7771,5.6926,5.7208,256400.0],["1994-12-30",5.7208,5.8899,5.6644,5.8053,430100.0],["1995-01-03",5.8335,5.918,5.7771,5.8053,376400.0],["1995-01-04",5.7771,5.8617,5.7489,5.8617,761400.0],["1995-01-05",5.8617,5.8899,5.8335,5.8899,228300.0],["1995-01-06",5.8899,5.9462,5.8335,5.8335,186200.0],["1995-01-09",5.8335,5.918,5.8335,5.8899,336000.0],["1995-01-10",5.918,6.0026,5.8899,5.9462,235800.0],["1995-01-11",5.9462,6.0026,5.9462,5.9744,667300.0],["1995-01-12",5.9744,6.0308,5.8899,6.0308,250600.0],["1995-01-13",6.0871,6.1153,6.0308,6.1153,895000.0],["1995-01-16",6.0871,6.1998,6.0589,6.1435,250800.0],["1995-01-17",6.1153,6.1717,6.0871,6.1717,319700.0],["1995-01-18",6.1435,6.3126,6.1435,6.2562,483300.0],["1995-01-19",6.228,6.2562,6.1435,6.1999,269500.0],["1995-01-20",6.1717,6.2844,6.1717,6.2844,469900.0],["1995-01-23",6.2562,6.2844,6.228,6.2844,174800.0],["1995-01-24",6.2844,6.2844,6.228,6.2562,184100.0],["1995-01-25",6.228,6.3126,6.1717,6.228,311200.0],["1995-01-26",6.2562,6.2562,6.1998,6.2562,249000.0],["1995-01-27",6.2844,6.4253,6.2844,6.3971,371000.0],["1995-01-30",6.3971,6.3971,6.3689,6.3971,113300.0],["1995-01-31",6.3689,6.3971,6.3408,6.3689,454600.0],["1995-02-01",6.3408,6.4253,6.2844,6.3126,198700.0],["1995-02-02",6.3126,6.3689,6.2844,6.3689,184700.0],["1995-02-03",6.4253,6.4817,6.3971,6.4817,238100.0],["1995-02-06",6.4817,6.5098,6.4535,6.4817,334900.0],["1995-02-07",6.4817,6.5098,6.4535,6.4817,111300.0],["1995-02-08",6.4535,6.5098,6.3971,6.4253,1600600.0],["1995-02-09",6.3989,6.4563,6.3702,6.3702,905600.0],["1995-02-10",6.3989,6.3989,6.3128,6.3702,265000.0],["1995-02-13",6.3415,6.3702,6.3415,6.3702,277900.0],["1995-02-14",6.3989,6.3989,6.3415,6.3989,174400.0],["1995-02-15",6.3989,6.3989,6.3415,6.3702,260800.0],["1995-02-16",6.3702,6.3702,6.3128,6.3702,242600.0],["1995-02-17",6.3415,6.3989,6.3128,6.3702,394700.0],["1995-02-21",6.3989,6.4276,6.3415,6.3989,319200.0],["1995-02-22",6.3989,6.4276,6.3702,6.4276,246600.0],["1995-02-23",6.4276,6.4563,6.3989,6.4276,231500.0],["1995-02-24",6.3989,6.4276,6.3702,6.4276,145400.0],["1995-02-27",6.3989,6.3989,6.3128,6.3128,99900.0],["1995-02-28",6.3128,6.3415,6.2267,6.3415,307200.0],["1995-03-01",6.2841,6.3415,6.1693,6.198,429200.0],["1995-03-02",6.1693,6.198,6.0546,6.1407,266800.0],["1995-03-03",6.1407,6.1693,6.112,6.1407,153800.0],["1995-03-06",6.112,6.1406,6.0259,6.0833,234100.0],["1995-03-07",6.0833,6.0833,5.9685,6.0259,243600.0],["1995-03-08",6.0546,6.1407,5.9972,6.1407,272200.0],["1995-03-09",6.112,6.112,6.0833,6.112,118100.0],["1995-03-10",6.112,6.2267,6.0259,6.2267,347200.0],["1995-03-13",6.2267,6.2267,6.1406,6.1693,538900.0],["1995-03-14",6.198,6.2841,6.198,6.2554,273900.0],["1995-03-15",6.3128,6.3128,6.2267,6.3128,373600.0],["1995-03-16",6.3415,6.3989,6.3128,6.3989,797300.0],["1995-03-17",6.3989,6.3989,6.3128,6.3415,490100.0],["1995-03-20",6.3128,6.3415,6.198,6.2267,132300.0],["1995-03-21",6.198,6.2554,6.1406,6.198,186900.0],["1995-03-22",6.198,6.198,6.1406,6.198,128500.0],["1995-03-23",6.198,6.2267,6.1406,6.1693,211100.0],["1995-03-24",6.2267,6.3128,6.198,6.2841,201800.0],["1995-03-27",6.3415,6.3702,6.2554,6.2841,152600.0],["1995-03-28",6.2841,6.2841,6.198,6.198,302500.0],["1995-03-29",6.198,6.3415,6.198,6.2841,363800.0],["1995-03-30",6.3415,6.3702,6.2554,6.2554,344600.0],["1995-03-31",6.2267,6.2554,6.1693,6.2554,212600.0],["1995-04-03",6.2267,6.3128,6.2267,6.2841,249100.0],["1995-04-04",6.198,6.3415,6.198,6.3415,521700.0],["1995-04-05",6.3128,6.4563,6.3128,6.4563,314900.0],["1995-04-06",6.4563,6.4563,6.3702,6.3702,169600.0],["1995-04-07",6.3989,6.4276,6.3415,6.3989,386000.0],["1995-04-10",6.3989,6.3989,6.3415,6.3702,119200.0],["1995-04-11",6.3702,6.4276,6.3128,6.3702,181800.0],["1995-04-12",6.3989,6.4276,6.3702,6.4276,225400.0],["1995-04-13",6.4276,6.4276,6.3415,6.3415,294100.0],["1995-04-17",6.4276,6.4276,6.2267,6.2554,277800.0],["1995-04-18",6.2841,6.2841,6.2267,6.2841,291900.0],["1995-04-19",6.2554,6.3128,6.198,6.3128,263700.0],["1995-04-20",6.3415,6.3415,6.2554,6.2554,184400.0],["1995-04-21",6.3128,6.3128,6.2841,6.2841,171300.0],["1995-04-24",6.2841,6.3415,6.2554,6.3415,256200.0],["1995-04-25",6.3128,6.3702,6.2841,6.2841,271400.0],["1995-04-26",6.2841,6.3128,6.2267,6.2267,137400.0],["1995-04-27",6.2554,6.3415,6.2267,6.3415,297800.0],["1995-04-28",6.3702,6.3702,6.3128,6.3702,228400.0],["1995-05-01",6.3702,6.3989,6.3128,6.3989,230600.0],["1995-05-02",6.3989,6.3989,6.3702,6.3702,112800.0],["1995-05-03",6.3989,6.4276,6.3702,6.4276,202000.0],["1995-05-04",6.4276,6.485,6.3989,6.4276,304700.0],["1995-05-05",6.485,6.5137,6.3989,6.5137,187700.0],["1995-05-08",6.4563,6.5711,6.4563,6.5424,204400.0],["1995-05-09",6.5424,6.6285,6.5137,6.5998,324000.0],["1995-05-10",6.6285,6.6285,6.5711,6.5711,1317200.0],["1995-05-11",6.5442,6.6026,6.4565,6.515,629900.0],["1995-05-12",6.4565,6.515,6.4273,6.4565,526900.0],["1995-05-15",6.5442,6.6318,6.515,6.6318,377100.0],["1995-05-16",6.6611,6.6903,6.6318,6.6611,356400.0],["1995-05-17",6.6611,6.6611,6.6026,6.6318,192600.0],["1995-05-18",6.6318,6.6318,6.5442,6.5734,172000.0],["1995-05-19",6.5442,6.5734,6.515,6.515,270900.0],["1995-05-22",6.5442,6.5442,6.4858,6.4858,258600.0],["1995-05-23",6.515,6.5442,6.4858,6.5442,204300.0],["1995-05-24",6.6026,6.6318,6.515,6.5734,434500.0],["1995-05-25",6.5734,6.6903,6.5442,6.6903,297900.0],["1995-05-26",6.6611,6.7195,6.6026,6.6611,211100.0],["1995-05-30",6.661,6.8363,6.661,6.8363,439100.0],["1995-05-31",6.8363,6.9824,6.7779,6.9824,423300.0],["1995-06-01",6.9824,6.9824,6.924,6.9824,782500.0],["1995-06-02",6.9824,7.1285,6.9532,7.0116,519700.0],["1995-06-05",7.0408,7.2161,7.0116,7.1869,713800.0],["1995-06-06",7.1869,7.1869,7.1285,7.1577,679500.0],["1995-06-07",7.1285,7.1577,6.9824,7.0408,571300.0],["1995-06-08",7.0116,7.0116,6.9532,6.9824,407500.0],["1995-06-09",6.924,6.924,6.7487,6.8071,436300.0],["1995-06-12",6.8071,6.9532,6.8071,6.924,379200.0],["1995-06-13",6.9824,7.0408,6.9532,7.0116,222900.0],["1995-06-14",6.9532,7.0408,6.9532,7.0116,249500.0],["1995-06-15",6.9824,7.0408,6.9824,7.0116,427400.0],["1995-06-16",7.0116,7.0116,6.8948,6.8948,744600.0],["1995-06-19",6.924,6.9824,6.8948,6.8948,145700.0],["1995-06-20",6.8948,6.8948,6.7779,6.8656,498400.0],["1995-06-21",6.8363,6.8948,6.8363,6.8948,210900.0],["1995-06-22",6.924,7.0408,6.924,7.0408,274600.0],["1995-06-23",7.0116,7.0116,6.924,6.9824,156500.0],["1995-06-26",6.924,6.9532,6.8363,6.8656,128400.0],["1995-06-27",6.8948,6.9532,6.8656,6.8948,297800.0],["1995-06-28",6.8948,7.0116,6.8948,6.9824,266900.0],["1995-06-29",6.9824,6.9824,6.8948,6.9532,365600.0],["1995-06-30",6.9824,6.9824,6.8948,6.8948,207400.0],["1995-07-03",6.924,6.924,6.8656,6.8948,44400.0],["1995-07-05",6.8656,6.924,6.8071,6.8363,263600.0],["1995-07-06",6.8363,6.9824,6.8071,6.9824,240500.0],["1995-07-07",6.924,6.9532,6.8363,6.8656,171600.0],["1995-07-10",6.8656,6.8656,6.8363,6.8656,142700.0],["1995-07-11",6.8071,6.8656,6.8071,6.8363,461700.0],["1995-07-12",6.7779,6.8948,6.7779,6.8363,345200.0],["1995-07-13",6.8363,6.8656,6.8071,6.8363,219400.0],["1995-07-14",6.8071,6.8363,6.7195,6.7779,400900.0],["1995-07-17",6.7487,6.9824,6.7195,6.7487,276100.0],["1995-07-18",6.7487,6.8071,6.6903,6.7779,237800.0],["1995-07-19",6.7195,6.7487,6.6318,6.7195,327900.0],["1995-07-20",6.7195,6.7779,6.6611,6.7487,187600.0],["1995-07-21",6.7487,6.7779,6.6611,6.6903,273400.0],["1995-07-24",6.7195,6.7487,6.6903,6.7195,183300.0],["1995-07-25",6.7487,6.8363,6.7195,6.8363,202300.0],["1995-07-26",6.8363,6.8656,6.7779,6.7779,198900.0],["1995-07-27",6.8363,6.8656,6.8071,6.8363,149800.0],["1995-07-28",6.8656,6.8656,6.7779,6.8071,116400.0],["1995-07-31",6.7779,6.8071,6.7195,6.7779,180200.0],["1995-08-01",6.7779,6.8071,6.7195,6.7195,138500.0],["1995-08-02",6.7779,6.8363,6.7779,6.8071,258000.0],["1995-08-03",6.8071,6.8071,6.7195,6.7487,226500.0],["1995-08-04",6.7487,6.8071,6.7195,6.7487,126400.0],["1995-08-07",6.7779,6.8071,6.7487,6.7487,158300.0],["1995-08-08",6.7779,6.8071,6.7487,6.8071,159800.0],["1995-08-09",6.8071,6.8363,6.7779,6.7779,131300.0],["1995-08-10",6.7779,6.8071,6.7487,6.7487,162100.0],["1995-08-11",6.7779,6.7779,6.6903,6.7487,955800.0],["1995-08-14",6.7213,6.7511,6.6619,6.6619,465900.0],["1995-08-15",6.6916,6.7213,6.6619,6.7213,467900.0],["1995-08-16",6.6916,6.7808,6.6916,6.7511,3008100.0],["1995-08-17",6.7511,6.8403,6.7213,6.8106,263600.0],["1995-08-18",6.8403,6.8403,6.7808,6.8403,184100.0],["1995-08-21",6.8403,6.87,6.8106,6.8106,280000.0],["1995-08-22",6.8106,6.8403,6.8106,6.8106,168200.0],["1995-08-23",6.8106,6.8403,6.7511,6.7511,199300.0],["1995-08-24",6.7808,6.8106,6.7213,6.7808,173200.0],["1995-08-25",6.8106,6.87,6.7808,6.8403,188000.0],["1995-08-28",6.87,6.87,6.8106,6.8403,374900.0],["1995-08-29",6.8403,6.8403,6.7808,6.8403,156700.0],["1995-08-30",6.8403,6.8403,6.7213,6.7511,251600.0],["1995-08-31",6.7213,6.7808,6.7213,6.7213,167300.0],["1995-09-01",6.6916,6.7511,6.6916,6.7213,123000.0],["1995-09-05",6.7213,6.7213,6.6321,6.7213,282600.0],["1995-09-06",6.6916,6.7511,6.6916,6.7213,220400.0],["1995-09-07",6.7213,6.7213,6.6321,6.6916,245400.0],["1995-09-08",6.7213,6.7213,6.6619,6.7213,235300.0],["1995-09-11",6.7213,6.7511,6.6619,6.6916,147200.0],["1995-09-12",6.7213,6.7511,6.6916,6.7213,301600.0],["1995-09-13",6.7213,6.7511,6.7213,6.7213,238200.0],["1995-09-14",6.7511,6.8998,6.7213,6.8998,520600.0],["1995-09-15",6.9295,6.9593,6.8403,6.87,615600.0],["1995-09-18",6.8998,6.9593,6.87,6.9295,240700.0],["1995-09-19",6.9295,6.9295,6.8998,6.9295,149600.0],["1995-09-20",6.8998,7.0187,6.8998,7.0187,238500.0],["1995-09-21",7.0187,7.0187,6.9295,6.989,152100.0],["1995-09-22",6.9295,7.0485,6.8998,7.0485,300800.0],["1995-09-25",7.0485,7.0485,6.989,7.0485,117900.0],["1995-09-26",7.0187,7.1377,7.0187,7.108,307900.0],["1995-09-27",7.0782,7.1674,7.0485,7.1674,224900.0],["1995-09-28",7.1674,7.2567,7.1377,7.2567,347300.0],["1995-09-29",7.2567,7.2864,7.1972,7.2269,250800.0],["1995-10-02",7.2269,7.2864,7.1972,7.2567,158300.0],["1995-10-03",7.2269,7.3161,7.2269,7.3161,213500.0],["1995-10-04",7.2864,7.3459,7.2864,7.3161,185400.0],["1995-10-05",7.3161,7.3161,7.2269,7.2864,120100.0],["1995-10-06",7.2864,7.3161,7.1674,7.1674,203500.0],["1995-10-09",7.1674,7.2864,7.1674,7.2864,168000.0],["1995-10-10",7.2567,7.3459,7.2567,7.3459,267700.0],["1995-10-11",7.3459,7.3756,7.3161,7.3161,360900.0],["1995-10-12",7.3459,7.3756,7.2567,7.2567,175700.0],["1995-10-13",7.2567,7.2864,7.1674,7.1674,231000.0],["1995-10-16",7.1972,7.1972,7.1377,7.1377,124900.0],["1995-10-17",7.1674,7.1972,7.1377,7.1674,145200.0],["1995-10-18",7.1674,7.2269,7.1674,7.2269,184400.0],["1995-10-19",7.2567,7.2864,7.2269,7.2567,135600.0],["1995-10-20",7.2864,7.3459,7.2567,7.3161,245400.0],["1995-10-23",7.2567,7.3161,7.1972,7.2864,171900.0],["1995-10-24",7.2864,7.3459,7.2269,7.3459,130900.0],["1995-10-25",7.3459,7.4054,7.3161,7.3756,209800.0],["1995-10-26",7.3459,7.4054,7.3161,7.3459,588400.0],["1995-10-27",7.3161,7.3459,7.2864,7.2864,550200.0],["1995-10-30",7.2864,7.3459,7.2567,7.3161,115100.0],["1995-10-31",7.3459,7.3756,7.2269,7.2269,148300.0],["1995-11-01",7.2269,7.3161,7.1972,7.2269,118200.0],["1995-11-02",7.2567,7.2864,7.2269,7.2567,106700.0],["1995-11-03",7.2567,7.2864,7.2269,7.2269,113700.0],["1995-11-06",7.2269,7.2567,7.0782,7.108,327600.0],["1995-11-07",7.1377,7.1377,7.0782,7.108,138200.0],["1995-11-08",7.108,7.1972,7.108,7.1972,114900.0],["1995-11-09",7.1972,7.1972,7.1377,7.1972,201700.0],["1995-11-10",7.1377,7.1377,7.0187,7.0782,1254800.0],["1995-11-13",7.0806,7.0806,6.9596,6.9899,368400.0],["1995-11-14",6.9899,7.0806,6.9899,7.0201,632600.0],["1995-11-15",7.0201,7.0806,7.0201,7.0806,407900.0],["1995-11-16",7.0806,7.0806,7.0201,7.0504,462300.0],["1995-11-17",7.0504,7.0806,7.0201,7.0806,256900.0],["1995-11-20",7.0504,7.0504,6.9899,7.0201,111000.0],["1995-11-21",7.0201,7.0806,7.0201,7.0806,414700.0],["1995-11-22",7.0806,7.0806,7.0201,7.0201,175800.0],["1995-11-24",7.0201,7.0201,6.9596,6.9899,71000.0],["1995-11-27",6.9899,7.0806,6.9899,7.0504,230700.0],["1995-11-28",7.0201,7.0806,6.9596,7.0806,173100.0],["1995-11-29",7.0806,7.0806,7.0504,7.0806,176700.0],["1995-11-30",7.0806,7.1109,6.9596,6.9596,282100.0],["1995-12-01",6.9596,7.0201,6.8688,6.9596,504700.0],["1995-12-04",6.9899,7.0806,6.9899,7.0504,453200.0],["1995-12-05",7.0504,7.2319,7.0504,7.1714,722600.0],["1995-12-06",7.2017,7.2622,7.1714,7.2017,316200.0],["1995-12-07",7.1714,7.2017,7.0806,7.0806,258300.0],["1995-12-08",7.1412,7.1714,7.0806,7.1109,220700.0],["1995-12-11",7.1109,7.1109,7.0504,7.0806,102400.0],["1995-12-12",7.0504,7.1412,7.0504,7.1412,283800.0],["1995-12-13",7.1412,7.2925,7.1109,7.2622,678700.0],["1995-12-14",7.2925,7.4135,7.2622,7.353,499900.0],["1995-12-15",7.353,7.3832,7.3227,7.353,770200.0],["1995-12-18",7.3832,7.474,7.3227,7.4437,648900.0],["1995-12-19",7.4437,7.5648,7.4135,7.5345,747300.0],["1995-12-20",7.5345,7.5648,7.474,7.5043,222300.0],["1995-12-21",7.5043,7.5345,7.5043,7.5345,373500.0],["1995-12-22",7.5345,7.5648,7.5043,7.5345,189000.0],["1995-12-26",7.5345,7.595,7.5043,7.595,147900.0],["1995-12-27",7.5648,7.595,7.5345,7.5345,81100.0],["1995-12-28",7.5648,7.6858,7.5345,7.6556,363000.0],["1995-12-29",7.6253,7.8069,7.6253,7.6858,580100.0],["1996-01-02",7.7463,7.8674,7.7161,7.8674,451200.0],["1996-01-03",7.8371,7.8674,7.8069,7.8371,197900.0],["1996-01-04",7.7463,7.8371,7.7463,7.8069,488700.0],["1996-01-05",7.7766,7.9279,7.7766,7.9279,637600.0],["1996-01-08",7.9582,7.9582,7.9279,7.9582,100900.0],["1996-01-09",7.9582,8.0489,7.9279,7.9809,624400.0],["1996-01-10",7.9884,8.0187,7.8976,7.9279,703000.0],["1996-01-11",7.9582,7.9582,7.8976,7.8976,257000.0],["1996-01-12",7.9279,7.9582,7.8371,7.8674,373000.0],["1996-01-15",7.8674,8.0187,7.8674,8.0187,709000.0],["1996-01-16",8.0792,8.17,8.0187,8.17,561000.0],["1996-01-17",8.17,8.2002,8.1397,8.1397,343000.0],["1996-01-18",8.1397,8.1397,7.9884,8.0489,244000.0],["1996-01-19",8.0187,8.17,8.0187,8.1095,580600.0],["1996-01-22",8.1094,8.1397,8.0489,8.0489,175200.0],["1996-01-23",8.0489,8.1397,8.0489,8.1095,701200.0],["1996-01-24",8.1094,8.2305,8.0792,8.2305,366800.0],["1996-01-25",8.2002,8.2305,8.17,8.2002,684800.0],["1996-01-26",8.1397,8.17,8.0489,8.1397,463600.0],["1996-01-29",8.1397,8.17,8.1094,8.17,104900.0],["1996-01-30",8.17,8.2002,8.0792,8.1095,286600.0],["1996-01-31",8.1094,8.17,8.1094,8.17,192500.0],["1996-02-01",8.1397,8.17,8.0489,8.0792,284800.0],["1996-02-02",8.0489,8.1094,8.0187,8.0792,685500.0],["1996-02-05",8.0792,8.291,8.0489,8.291,489500.0],["1996-02-06",8.2305,8.2607,8.17,8.2305,530700.0],["1996-02-07",8.2002,8.291,8.2002,8.2305,255400.0],["1996-02-08",8.2607,8.291,8.17,8.2607,364100.0],["1996-02-09",8.2607,8.412,8.2305,8.3213,2057300.0],["1996-02-12",8.3262,8.3876,8.2955,8.3569,649800.0],["1996-02-13",8.2955,8.5105,8.234,8.4491,1025400.0],["1996-02-14",8.4183,8.4183,8.2955,8.2955,211100.0],["1996-02-15",8.2955,8.3262,8.2033,8.234,287600.0],["1996-02-16",8.2033,8.2033,8.1418,8.1418,396000.0],["1996-02-20",8.0804,8.1418,8.0189,8.0804,371000.0],["1996-02-21",8.0804,8.1726,8.0497,8.1726,443800.0],["1996-02-22",8.1726,8.2955,8.1418,8.2955,481000.0],["1996-02-23",8.2955,8.3262,8.1726,8.1726,258300.0],["1996-02-26",8.1726,8.2955,8.0189,8.0804,353500.0],["1996-02-27",8.0497,8.1418,8.0189,8.1418,293100.0],["1996-02-28",8.1418,8.1726,8.1111,8.1111,407400.0],["1996-02-29",8.0804,8.1111,7.9575,7.9575,429200.0],["1996-03-01",8.0804,8.1111,7.9268,8.1111,297500.0],["1996-03-04",8.1111,8.234,8.0804,8.2033,218400.0],["1996-03-05",8.1418,8.1726,8.1111,8.1111,206500.0],["1996-03-06",8.1111,8.1418,8.0497,8.0497,138900.0],["1996-03-07",8.0189,8.0497,7.9882,8.0497,143300.0],["1996-03-08",7.9268,7.9268,7.8346,7.8653,600200.0],["1996-03-11",7.8039,7.8653,7.7424,7.8346,757000.0],["1996-03-12",7.7424,7.7731,7.6195,7.6503,745900.0],["1996-03-13",7.681,7.7117,7.6195,7.6195,322600.0],["1996-03-14",7.6503,7.7117,7.6195,7.6503,364200.0],["1996-03-15",7.6503,7.6503,7.5888,7.6503,582700.0],["1996-03-18",7.7117,7.8653,7.7117,7.8039,641500.0],["1996-03-19",7.8653,7.8653,7.7117,7.7732,207600.0],["1996-03-20",7.8039,7.8346,7.7117,7.7732,194800.0],["1996-03-21",7.7424,7.7732,7.681,7.681,348800.0],["1996-03-22",7.7117,7.7117,7.6503,7.681,203700.0],["1996-03-25",7.7117,7.8039,7.7117,7.7732,280500.0],["1996-03-26",7.7424,7.7732,7.7117,7.7424,260900.0],["1996-03-27",7.7117,7.8346,7.7117,7.7732,565400.0],["1996-03-28",7.7424,7.8346,7.7424,7.8346,310900.0],["1996-03-29",7.896,7.896,7.8039,7.8346,246700.0],["1996-04-01",7.8653,7.9575,7.8653,7.9268,413400.0],["1996-04-02",7.9575,7.9575,7.896,7.9268,664300.0],["1996-04-03",7.9268,7.9268,7.8653,7.896,1246600.0],["1996-04-04",7.8653,7.896,7.7732,7.8039,187500.0],["1996-04-08",7.681,7.681,7.4659,7.5274,459700.0],["1996-04-09",7.5581,7.5888,7.5274,7.5581,247300.0],["1996-04-10",7.4966,7.6195,7.343,7.343,600600.0],["1996-04-11",7.343,7.4045,7.3123,7.343,367800.0],["1996-04-12",7.4045,7.4659,7.3737,7.3737,595000.0],["1996-04-15",7.4045,7.4045,7.343,7.3737,183800.0],["1996-04-16",7.343,7.4045,7.3123,7.3123,279100.0],["1996-04-17",7.3123,7.343,7.2816,7.3123,218100.0],["1996-04-18",7.3123,7.343,7.2508,7.2816,200000.0],["1996-04-19",7.2816,7.343,7.2508,7.2508,291200.0],["1996-04-22",7.3123,7.3123,7.2508,7.2508,157700.0],["1996-04-23",7.2508,7.2508,7.1894,7.2508,199600.0],["1996-04-24",7.2816,7.343,7.2508,7.2816,184300.0],["1996-04-25",7.3123,7.3123,7.1894,7.2816,216300.0],["1996-04-26",7.2508,7.2816,7.2201,7.2201,161700.0],["1996-04-29",7.1894,7.2201,7.1587,7.1587,149300.0],["1996-04-30",7.1587,7.2508,7.1279,7.2201,340000.0],["1996-05-01",7.1894,7.2508,7.1587,7.2201,378400.0],["1996-05-02",7.1587,7.2201,7.1587,7.1587,578000.0],["1996-05-03",7.1894,7.2201,7.0665,7.0972,322700.0],["1996-05-06",7.1279,7.1279,7.005,7.0358,344900.0],["1996-05-07",7.0358,7.0665,6.9436,7.0051,423200.0],["1996-05-08",6.9436,7.1894,6.9129,7.1587,548000.0],["1996-05-09",7.1587,7.2201,7.1279,7.1894,529100.0],["1996-05-10",7.2816,7.3123,7.2508,7.2816,1591800.0],["1996-05-13",7.2866,7.3178,7.224,7.224,689900.0],["1996-05-14",7.2553,7.2866,7.1928,7.224,1345100.0],["1996-05-15",7.1928,7.224,7.0989,7.1302,3517800.0],["1996-05-16",7.0677,7.1615,7.0364,7.1302,1264900.0],["1996-05-17",7.0677,7.0677,6.9113,7.0051,1129600.0],["1996-05-20",7.0051,7.0364,6.9113,6.9113,661000.0],["1996-05-21",6.9738,6.9738,6.9113,6.9426,575700.0],["1996-05-22",6.9113,7.0364,6.9113,7.0051,1101000.0],["1996-05-23",7.0051,7.0677,6.9426,6.9738,454100.0],["1996-05-24",7.0051,7.0364,6.9738,7.0051,212400.0],["1996-05-28",7.0051,7.0364,6.9426,7.0051,354700.0],["1996-05-29",7.0051,7.0677,6.9426,7.0364,878200.0],["1996-05-30",7.0364,7.0677,6.9738,7.0364,902600.0],["1996-05-31",7.0051,7.0051,6.9426,6.9738,282600.0],["1996-06-03",6.9426,6.9738,6.9426,6.9426,196800.0],["1996-06-04",6.9738,7.0051,6.9426,6.9738,438700.0],["1996-06-05",6.9738,7.0677,6.9738,7.0677,306900.0],["1996-06-06",7.0677,7.1302,7.0677,7.0677,264900.0],["1996-06-07",7.0051,7.0051,6.9113,6.9426,370800.0],["1996-06-10",6.9738,7.0364,6.9426,7.0051,494000.0],["1996-06-11",7.0051,7.0677,7.0051,7.0364,308900.0],["1996-06-12",7.0364,7.0989,7.0364,7.0677,298300.0],["1996-06-13",7.0989,7.0989,6.9426,6.9426,847000.0],["1996-06-14",7.0051,7.0051,6.9426,6.9738,629200.0],["1996-06-17",7.0051,7.0051,6.9113,7.0051,488000.0],["1996-06-18",7.0051,7.0051,6.9426,6.9738,468900.0],["1996-06-19",6.9426,7.0051,6.8957,6.9426,401300.0],["1996-06-20",6.9426,6.9738,6.8488,6.9738,574600.0],["1996-06-21",6.9738,7.0677,6.9426,7.0051,663100.0],["1996-06-24",7.0364,7.1302,7.0364,7.1302,517500.0],["1996-06-25",7.1615,7.224,7.1615,7.1928,338800.0],["1996-06-26",7.1928,7.1928,7.1302,7.1615,285800.0],["1996-06-27",7.1302,7.2553,7.1302,7.224,318300.0],["1996-06-28",7.2553,7.3491,7.2553,7.3178,453800.0],["1996-07-01",7.3491,7.3491,7.2866,7.3491,232200.0],["1996-07-02",7.3491,7.4117,7.2866,7.3804,466500.0],["1996-07-03",7.3491,7.3804,7.3178,7.3491,544900.0],["1996-07-05",7.224,7.224,7.0989,7.1302,220600.0],["1996-07-08",7.0989,7.1615,7.0989,7.0989,390900.0],["1996-07-09",7.1302,7.1928,7.0989,7.0989,317700.0],["1996-07-10",7.0989,7.0989,6.9113,7.0364,1070700.0],["1996-07-11",7.0051,7.0364,6.8488,7.0051,534000.0],["1996-07-12",6.9738,7.0364,6.9426,7.0364,542600.0],["1996-07-15",7.0364,7.0677,6.9113,6.9113,521100.0],["1996-07-16",6.9113,7.0364,6.8175,6.9426,518200.0],["1996-07-17",7.0051,7.0051,6.88,6.9113,276100.0],["1996-07-18",6.9426,7.0051,6.9113,6.9426,414400.0],["1996-07-19",6.9426,6.9426,6.7862,6.8175,392400.0],["1996-07-22",6.8175,6.8488,6.7549,6.7862,323100.0],["1996-07-23",6.7862,6.8488,6.7549,6.7862,292300.0],["1996-07-24",6.7237,6.8488,6.7237,6.8488,280400.0],["1996-07-25",6.88,6.88,6.7237,6.7862,369300.0],["1996-07-26",6.7862,6.8175,6.7237,6.8175,244800.0],["1996-07-29",6.7862,6.8175,6.7237,6.7862,155700.0],["1996-07-30",6.7862,6.8175,6.7237,6.7862,205500.0],["1996-07-31",6.7549,6.7862,6.7237,6.7549,403300.0],["1996-08-01",6.7549,6.88,6.7237,6.7862,594400.0],["1996-08-02",6.8487,6.9426,6.8487,6.9426,337800.0],["1996-08-05",6.9426,6.9738,6.9113,6.9426,366200.0],["1996-08-06",6.9426,6.9426,6.8488,6.8488,256800.0],["1996-08-07",6.88,6.88,6.8175,6.8488,294400.0],["1996-08-08",6.8488,6.9113,6.8488,6.88,258800.0],["1996-08-09",6.9113,6.9113,6.88,6.88,787900.0],["1996-08-12",6.917,6.9489,6.8851,6.9489,686500.0],["1996-08-13",6.9489,6.9489,6.917,6.917,593300.0],["1996-08-14",6.917,6.9489,6.8851,6.8851,4885200.0],["1996-08-15",6.917,6.9489,6.8851,6.917,267400.0],["1996-08-16",6.917,6.9808,6.917,6.9489,250400.0],["1996-08-19",6.9808,6.9808,6.917,6.9489,431200.0],["1996-08-20",6.9489,6.9808,6.917,6.9808,194600.0],["1996-08-21",6.9489,6.9808,6.9329,6.9808,324900.0],["1996-08-22",6.9489,6.9808,6.917,6.9489,108700.0],["1996-08-23",6.9489,6.9808,6.917,6.917,251500.0],["1996-08-26",6.9489,6.9489,6.8851,6.8851,166200.0],["1996-08-27",6.917,6.917,6.8532,6.917,1119700.0],["1996-08-28",6.8851,6.917,6.8532,6.8532,251700.0],["1996-08-29",6.8214,6.8532,6.662,6.6939,1209200.0],["1996-08-30",6.6939,6.7257,6.662,6.662,333900.0],["1996-09-03",6.6301,6.6939,6.5982,6.6939,363700.0],["1996-09-04",6.7257,6.7257,6.6301,6.7257,956200.0],["1996-09-05",6.6939,6.7576,6.6939,6.7257,444200.0],["1996-09-06",6.7257,6.8532,6.7257,6.8532,589600.0],["1996-09-09",6.8851,6.917,6.7895,6.8532,398200.0],["1996-09-10",6.8532,6.8851,6.8214,6.8214,172700.0],["1996-09-11",6.8532,6.917,6.7895,6.917,469900.0],["1996-09-12",6.9489,7.0126,6.9489,7.0126,261700.0],["1996-09-13",7.0764,7.172,7.0445,7.1401,491700.0],["1996-09-16",7.2039,7.2358,7.172,7.2039,616700.0],["1996-09-17",7.2676,7.2676,7.2039,7.2039,577000.0],["1996-09-18",7.2358,7.2676,7.172,7.2039,243400.0],["1996-09-19",7.172,7.2039,7.1401,7.172,335600.0],["1996-09-20",7.2039,7.2039,7.1401,7.1401,515300.0],["1996-09-23",7.1083,7.1401,7.0764,7.1401,210200.0],["1996-09-24",7.1401,7.2039,7.1083,7.1401,291700.0],["1996-09-25",7.172,7.172,7.1401,7.172,139100.0],["1996-09-26",7.172,7.2358,7.172,7.172,238500.0],["1996-09-27",7.2039,7.2039,7.1083,7.1401,269400.0],["1996-09-30",7.1401,7.1401,7.0764,7.0764,253800.0],["1996-10-01",7.0764,7.1083,7.0445,7.0445,286300.0],["1996-10-02",7.1083,7.1083,7.0764,7.1083,171900.0],["1996-10-03",7.0764,7.1083,7.0126,7.0126,177600.0],["1996-10-04",7.0445,7.2039,7.0126,7.2039,326300.0],["1996-10-07",7.172,7.3314,7.172,7.2676,375300.0],["1996-10-08",7.2676,7.3633,7.2676,7.3314,540200.0],["1996-10-09",7.3314,7.3633,7.2358,7.2676,258200.0],["1996-10-10",7.2358,7.2995,7.2039,7.2995,238300.0],["1996-10-11",7.2995,7.3951,7.2676,7.3633,295700.0],["1996-10-14",7.3633,7.3951,7.2676,7.2676,222200.0],["1996-10-15",7.2995,7.3314,7.2358,7.2676,282200.0],["1996-10-16",7.2358,7.2676,7.172,7.2358,167300.0],["1996-10-17",7.2358,7.2358,7.172,7.2039,199000.0],["1996-10-18",7.2358,7.2358,7.172,7.2358,286000.0],["1996-10-21",7.2358,7.2358,7.2039,7.2358,136600.0],["1996-10-22",7.2358,7.2358,7.2039,7.2358,121000.0],["1996-10-23",7.2039,7.2358,7.2039,7.2358,232900.0],["1996-10-24",7.2358,7.2358,7.172,7.172,193300.0],["1996-10-25",7.172,7.3314,7.172,7.3314,224700.0],["1996-10-28",7.3633,7.3951,7.2676,7.2995,273000.0],["1996-10-29",7.3314,7.4589,7.3314,7.3951,249400.0],["1996-10-30",7.4908,7.4908,7.3633,7.427,416100.0],["1996-10-31",7.427,7.4908,7.427,7.4589,376600.0],["1996-11-01",7.4589,7.4589,7.3951,7.427,337900.0],["1996-11-04",7.3951,7.4908,7.3951,7.4908,213500.0],["1996-11-05",7.5545,7.6183,7.5545,7.5864,416900.0],["1996-11-06",7.5864,7.7139,7.5545,7.7139,423500.0],["1996-11-07",7.682,7.8733,7.682,7.8095,1042000.0],["1996-11-08",7.7499,7.7499,7.685,7.7174,282300.0],["1996-11-11",7.7174,7.7823,7.685,7.7499,669800.0],["1996-11-12",7.7499,7.7823,7.6526,7.7499,722700.0],["1996-11-13",7.7499,7.7499,7.6526,7.7174,179400.0],["1996-11-14",7.685,7.7174,7.685,7.7174,176500.0],["1996-11-15",7.7499,7.7499,7.6526,7.7174,428200.0],["1996-11-18",7.7499,7.7499,7.7174,7.7499,269400.0],["1996-11-19",7.7499,7.7823,7.7174,7.7174,302600.0],["1996-11-20",7.7499,7.7499,7.685,7.7499,280700.0],["1996-11-21",7.7498,7.7823,7.7174,7.7823,479000.0],["1996-11-22",7.7823,7.7823,7.6526,7.685,370700.0],["1996-11-25",7.6201,7.6526,7.5877,7.6526,326600.0],["1996-11-26",7.685,7.7174,7.5877,7.6526,411100.0],["1996-11-27",7.6201,7.6201,7.5229,7.5553,358300.0],["1996-11-29",7.5553,7.5877,7.5229,7.5229,270000.0],["1996-12-02",7.4904,7.4904,7.4256,7.458,217400.0],["1996-12-03",7.458,7.5553,7.4256,7.458,694200.0],["1996-12-04",7.4256,7.5877,7.3932,7.5877,777800.0],["1996-12-05",7.5877,7.6201,7.5229,7.5553,191700.0],["1996-12-06",7.458,7.5553,7.4256,7.458,520500.0],["1996-12-09",7.458,7.5229,7.4256,7.5229,151600.0],["1996-12-10",7.5229,7.5229,7.4256,7.4256,251900.0],["1996-12-11",7.3607,7.4256,7.3283,7.3932,625400.0],["1996-12-12",7.4256,7.458,7.3607,7.3607,231000.0],["1996-12-13",7.3607,7.5229,7.3607,7.5229,571000.0],["1996-12-16",7.5229,7.5229,7.3607,7.3932,415000.0],["1996-12-17",7.3932,7.4904,7.3283,7.4904,470200.0],["1996-12-18",7.458,7.4904,7.3932,7.4256,204500.0],["1996-12-19",7.4904,7.5877,7.3932,7.5229,577600.0],["1996-12-20",7.7174,7.7174,7.5877,7.6201,714300.0],["1996-12-23",7.6526,7.6526,7.5553,7.6526,197500.0],["1996-12-24",7.6201,7.6526,7.5877,7.6201,101300.0],["1996-12-26",7.6201,7.6526,7.5877,7.6526,338700.0],["1996-12-27",7.6526,7.685,7.6201,7.6526,361800.0],["1996-12-30",7.6526,7.685,7.5553,7.5877,231200.0],["1996-12-31",7.5553,7.685,7.5229,7.5553,507300.0],["1997-01-02",7.458,7.4904,7.3932,7.4904,280600.0],["1997-01-03",7.4904,7.5877,7.4904,7.5229,277200.0],["1997-01-06",7.5229,7.5877,7.5229,7.5229,379100.0],["1997-01-07",7.4904,7.6201,7.458,7.6201,354400.0],["1997-01-08",7.6526,7.7823,7.6526,7.7499,479000.0],["1997-01-09",7.7498,7.8471,7.7174,7.7823,354500.0],["1997-01-10",7.685,7.7823,7.685,7.7823,386800.0],["1997-01-13",7.8147,7.8147,7.7499,7.8147,208100.0],["1997-01-14",7.8471,7.8796,7.8147,7.8471,308500.0],["1997-01-15",7.8147,7.8471,7.7823,7.7823,175000.0],["1997-01-16",7.8147,7.912,7.7823,7.8796,443400.0],["1997-01-17",7.912,8.0417,7.912,8.0417,798800.0],["1997-01-20",7.9768,8.0093,7.9444,7.9444,291800.0],["1997-01-21",7.9768,8.0741,7.9768,8.0741,576600.0],["1997-01-22",8.0741,8.1714,8.0741,8.1714,294000.0],["1997-01-23",8.3011,8.3335,8.0741,8.0741,559200.0],["1997-01-24",8.1065,8.1065,7.9444,7.9444,379700.0],["1997-01-27",7.9444,8.0741,7.9444,7.9768,483000.0],["1997-01-28",8.0417,8.139,8.0417,8.0741,799700.0],["1997-01-29",8.0741,8.1065,8.0417,8.0741,320900.0],["1997-01-30",8.139,8.139,8.0741,8.1065,203000.0],["1997-01-31",8.139,8.139,8.0417,8.0417,357200.0],["1997-02-03",8.0417,8.0741,8.0417,8.0417,153200.0],["1997-02-04",8.0417,8.1065,8.0093,8.1065,332100.0],["1997-02-05",8.1065,8.139,8.0093,8.0093,313200.0],["1997-02-06",8.0417,8.0741,7.9444,8.0741,259900.0],["1997-02-07",8.0741,8.139,8.0417,8.1065,279000.0],["1997-02-10",8.1065,8.1714,8.0741,8.1714,281200.0],["1997-02-11",8.139,8.2038,8.139,8.2038,493200.0],["1997-02-12",8.1714,8.2038,8.139,8.2038,555800.0],["1997-02-13",8.2038,8.2362,8.1714,8.2362,2818100.0],["1997-02-14",8.2428,8.2428,8.1439,8.2099,620300.0],["1997-02-18",8.1769,8.2758,8.111,8.2758,725200.0],["1997-02-19",8.2428,8.3418,8.1439,8.2758,557700.0],["1997-02-20",8.2758,8.3747,8.2428,8.3088,967900.0],["1997-02-21",8.3088,8.3747,8.3088,8.3088,384200.0],["1997-02-24",8.3088,8.4736,8.3088,8.4077,512700.0],["1997-02-25",8.3418,8.3747,8.2758,8.2758,327100.0],["1997-02-26",8.2428,8.2758,8.078,8.1769,500100.0],["1997-02-27",8.1439,8.1769,8.111,8.111,195600.0],["1997-02-28",8.045,8.2099,8.012,8.1439,249600.0],["1997-03-03",8.1439,8.2428,8.1439,8.1769,473900.0],["1997-03-04",8.2099,8.2428,8.1769,8.2099,435000.0],["1997-03-05",8.2428,8.2758,8.1769,8.2099,331100.0],["1997-03-06",8.2099,8.2099,8.078,8.111,596800.0],["1997-03-07",8.1439,8.1769,8.078,8.078,304800.0],["1997-03-10",8.078,8.111,8.012,8.012,450400.0],["1997-03-11",7.9791,8.012,7.9461,7.9791,323500.0],["1997-03-12",7.9791,8.012,7.9131,7.9791,292100.0],["1997-03-13",7.9461,7.9791,7.8802,7.9461,407700.0],["1997-03-14",8.111,8.2099,8.078,8.1439,531700.0],["1997-03-17",8.1439,8.1439,8.012,8.1439,387900.0],["1997-03-18",8.1769,8.1769,8.045,8.045,408900.0],["1997-03-19",8.012,8.078,7.9791,8.045,378200.0],["1997-03-20",8.045,8.078,7.9131,7.9131,311200.0],["1997-03-21",7.9791,8.012,7.9131,7.9461,345700.0],["1997-03-24",7.9461,8.012,7.9131,7.9791,268500.0],["1997-03-25",8.045,8.2099,7.9131,8.111,321900.0],["1997-03-26",8.111,8.111,8.045,8.045,159200.0],["1997-03-27",8.045,8.078,7.8472,7.8802,263900.0],["1997-03-31",7.8472,7.9791,7.7812,7.9131,389800.0],["1997-04-01",7.9131,7.9131,7.8142,7.8472,266000.0],["1997-04-02",7.8142,7.8802,7.7483,7.7812,383300.0],["1997-04-03",7.7812,7.8142,7.7483,7.7812,231400.0],["1997-04-04",7.7153,7.7812,7.6494,7.6494,390300.0],["1997-04-07",7.6823,7.6823,7.5834,7.6164,169100.0],["1997-04-08",7.5504,7.5834,7.4845,7.4845,563500.0],["1997-04-09",7.4845,7.5504,7.4186,7.4186,378100.0],["1997-04-10",7.4186,7.6164,7.4186,7.5834,333500.0],["1997-04-11",7.4515,7.5175,7.4186,7.4186,337800.0],["1997-04-14",7.4186,7.4515,7.3526,7.4186,193900.0],["1997-04-15",7.5504,7.5834,7.4186,7.4515,269700.0],["1997-04-16",7.3856,7.4845,7.3526,7.4845,152800.0],["1997-04-17",7.4515,7.5175,7.4186,7.4186,195400.0],["1997-04-18",7.4515,7.4845,7.4186,7.4186,384700.0],["1997-04-21",7.4186,7.4515,7.3526,7.3526,188800.0],["1997-04-22",7.3526,7.3856,7.2867,7.3856,530200.0],["1997-04-23",7.3856,7.4186,7.3196,7.3196,238000.0],["1997-04-24",7.3526,7.3526,7.1878,7.2537,180100.0],["1997-04-25",7.2537,7.3196,7.1548,7.1878,275200.0],["1997-04-28",7.1548,7.3856,7.1218,7.2537,372700.0],["1997-04-29",7.3526,7.4186,7.3196,7.3526,790700.0],["1997-04-30",7.3526,7.3856,7.2867,7.3196,292100.0],["1997-05-01",7.3196,7.4186,7.2867,7.3856,410200.0],["1997-05-02",7.4186,7.5834,7.4186,7.5834,399000.0],["1997-05-05",7.5834,7.9131,7.5834,7.8802,993600.0],["1997-05-06",7.8802,7.9791,7.8802,7.9131,648300.0],["1997-05-07",7.9131,7.9131,7.7153,7.7153,259300.0],["1997-05-08",7.6494,7.8142,7.6164,7.7812,395000.0],["1997-05-09",7.8142,7.8142,7.7153,7.7812,1683600.0],["1997-05-12",7.8215,7.8215,7.7208,7.7544,373800.0],["1997-05-13",7.7544,7.7544,7.5194,7.6201,758100.0],["1997-05-14",7.6201,7.8215,7.6201,7.7879,599600.0],["1997-05-15",7.788,7.8551,7.7544,7.8215,164800.0],["1997-05-16",7.7879,7.8551,7.7544,7.7879,332200.0],["1997-05-19",7.7879,7.9222,7.7879,7.8887,447600.0],["1997-05-20",7.8215,7.9222,7.7544,7.8887,441100.0],["1997-05-21",7.8551,7.8887,7.7544,7.8215,489700.0],["1997-05-22",7.8215,7.8215,7.6872,7.6872,259000.0],["1997-05-23",7.7544,7.8215,7.7208,7.7879,166100.0],["1997-05-27",7.6872,7.7838,7.6537,7.7208,269700.0],["1997-05-28",7.6872,7.8047,7.6537,7.7544,254300.0],["1997-05-29",7.7208,7.7544,7.6872,7.7208,540600.0],["1997-05-30",7.6537,7.8215,7.6537,7.8215,191100.0],["1997-06-02",7.8215,7.8215,7.7208,7.7544,111500.0],["1997-06-03",7.7208,7.7879,7.6537,7.7879,272600.0],["1997-06-04",7.7544,7.8215,7.7208,7.7879,325600.0],["1997-06-05",7.8215,7.8887,7.788,7.8551,440500.0],["1997-06-06",7.8551,7.9894,7.8551,7.9558,283600.0],["1997-06-09",7.9558,7.9726,7.9222,7.9558,857000.0],["1997-06-10",7.9222,7.9894,7.8551,7.8887,396900.0],["1997-06-11",7.8887,7.9222,7.8215,7.8887,433700.0],["1997-06-12",7.9558,8.0901,7.9222,8.0565,704200.0],["1997-06-13",8.0901,8.2243,8.0565,8.1572,530500.0],["1997-06-16",8.1236,8.2243,8.1236,8.2243,406100.0],["1997-06-17",8.2579,8.2579,8.1236,8.1908,284700.0],["1997-06-18",8.1236,8.1572,7.9894,7.9894,571300.0],["1997-06-19",8.0229,8.1236,7.9894,8.1236,990600.0],["1997-06-20",8.0565,8.0565,7.9558,7.9894,988500.0],["1997-06-23",7.9558,7.9894,7.8551,7.8551,348600.0],["1997-06-24",7.8887,7.9222,7.8047,7.8383,692600.0],["1997-06-25",7.8215,7.9054,7.788,7.8047,554300.0],["1997-06-26",7.8215,7.8551,7.704,7.7208,544900.0],["1997-06-27",7.7712,7.8551,7.7376,7.8215,258500.0],["1997-06-30",7.8551,7.9222,7.8215,7.9054,533100.0],["1997-07-01",7.9558,7.9558,7.8719,7.8887,332800.0],["1997-07-02",7.9054,7.9894,7.8887,7.9726,594300.0],["1997-07-03",8.0229,8.0397,7.8887,7.9222,263600.0],["1997-07-07",7.9222,7.9894,7.9054,7.9222,227500.0],["1997-07-08",7.9054,7.9558,7.8887,7.9558,361200.0],["1997-07-09",7.9894,8.0397,7.9222,7.939,361800.0],["1997-07-10",7.9894,8.1069,7.9894,8.0565,641900.0],["1997-07-11",8.0733,8.1908,8.0733,8.1069,343700.0],["1997-07-14",8.1236,8.174,8.1069,8.1236,480300.0],["1997-07-15",8.1404,8.2915,8.1404,8.2915,360700.0],["1997-07-16",8.2915,8.3083,8.2747,8.2747,278800.0],["1997-07-17",8.2747,8.2915,8.2243,8.2747,618600.0],["1997-07-18",8.2747,8.2747,8.1908,8.2076,719500.0],["1997-07-21",8.2076,8.2243,8.1908,8.1908,504000.0],["1997-07-22",8.2076,8.2579,8.1908,8.2243,508200.0],["1997-07-23",8.2243,8.2579,8.2076,8.2076,453600.0],["1997-07-24",8.2243,8.2411,8.174,8.2243,961500.0],["1997-07-25",8.2076,8.2747,8.2076,8.2243,375800.0],["1997-07-28",8.2243,8.2915,8.2076,8.2411,475400.0],["1997-07-29",8.2243,8.3586,8.2243,8.3418,535900.0],["1997-07-30",8.3418,8.409,8.3251,8.409,250700.0],["1997-07-31",8.4258,8.5265,8.4258,8.4929,409000.0],["1997-08-01",8.5097,8.5432,8.3586,8.409,439100.0],["1997-08-04",8.409,8.4258,8.3586,8.409,243700.0],["1997-08-05",8.3922,8.4593,8.3922,8.4425,237800.0],["1997-08-06",8.4425,8.56,8.4425,8.5433,366900.0],["1997-08-07",8.5768,8.6104,8.4761,8.4761,420000.0],["1997-08-08",8.4258,8.4593,8.3586,8.3754,970200.0],["1997-08-11",8.3993,8.5359,8.3481,8.5359,691500.0],["1997-08-12",8.5359,8.57,8.5017,8.5188,549700.0],["1997-08-13",8.5359,8.57,8.5017,8.5017,624200.0],["1997-08-14",8.5017,8.5188,8.4847,8.5188,371500.0],["1997-08-15",8.5017,8.5359,8.4676,8.4676,970900.0],["1997-08-18",8.4676,8.553,8.4505,8.553,343700.0],["1997-08-19",8.57,8.6554,8.553,8.6554,313100.0],["1997-08-20",8.6554,8.6554,8.5017,8.5188,2153400.0],["1997-08-21",8.3652,8.4164,8.2627,8.331,839400.0],["1997-08-22",8.3652,8.5017,8.3481,8.5017,288500.0],["1997-08-25",8.5017,8.5188,8.3481,8.3822,561000.0],["1997-08-26",8.3652,8.4505,8.3481,8.4334,302100.0],["1997-08-27",8.4164,8.4505,8.3652,8.4334,382900.0],["1997-08-28",8.3993,8.4676,8.3481,8.3822,381300.0],["1997-08-29",8.3822,8.4335,8.3481,8.3652,283800.0],["1997-09-02",8.3652,8.5359,8.3652,8.5359,343000.0],["1997-09-03",8.5529,8.7237,8.5529,8.6895,430100.0],["1997-09-04",8.6895,8.7066,8.6383,8.7066,502700.0],["1997-09-05",8.7407,8.7749,8.6725,8.6895,354800.0],["1997-09-08",8.7749,8.9115,8.7749,8.8773,424300.0],["1997-09-09",8.8602,8.9285,8.8602,8.8773,461500.0],["1997-09-10",8.8944,8.9115,8.8432,8.9115,1296100.0],["1997-09-11",8.9115,8.9115,8.8261,8.8602,1121000.0],["1997-09-12",8.9115,9.0651,8.8773,9.048,438200.0],["1997-09-15",9.048,9.1505,9.048,9.1163,268200.0],["1997-09-16",9.2017,9.3553,9.1675,9.3383,511100.0],["1997-09-17",9.3553,9.3724,9.2188,9.2188,353300.0],["1997-09-18",9.2529,9.3383,9.2187,9.287,319900.0],["1997-09-19",9.3041,9.3212,9.1846,9.1846,367800.0],["1997-09-22",9.2187,9.3212,9.2187,9.287,285200.0],["1997-09-23",9.287,9.3553,9.2188,9.3212,395900.0],["1997-09-24",9.4065,9.4407,9.3383,9.3383,390000.0],["1997-09-25",9.287,9.3041,9.1675,9.1675,734300.0],["1997-09-26",9.2529,9.287,9.2017,9.27,569400.0],["1997-09-29",9.2529,9.27,9.1846,9.2188,579000.0],["1997-09-30",9.2358,9.3041,9.2187,9.287,451700.0],["1997-10-01",9.27,9.3553,9.2188,9.3553,394800.0],["1997-10-02",9.3212,9.4919,9.3041,9.4919,268100.0],["1997-10-03",9.5602,9.5943,9.3041,9.3553,597600.0],["1997-10-06",9.4236,9.4236,9.27,9.287,371100.0],["1997-10-07",9.287,9.3553,9.2017,9.3383,319600.0],["1997-10-08",9.3383,9.3383,9.0822,9.1163,388500.0],["1997-10-09",9.1163,9.2188,9.0992,9.2188,625800.0],["1997-10-10",9.2017,9.3383,9.1846,9.287,385100.0],["1997-10-13",9.3212,9.4236,9.3212,9.3553,167700.0],["1997-10-14",9.3553,9.4407,9.3553,9.4236,258500.0],["1997-10-15",9.4236,9.4748,9.3212,9.3724,272600.0],["1997-10-16",9.3895,9.4407,9.3212,9.3212,361800.0],["1997-10-17",9.2529,9.3041,9.1334,9.287,300700.0],["1997-10-20",9.2529,9.4236,9.2017,9.3724,213700.0],["1997-10-21",9.3383,9.5431,9.287,9.5431,497200.0],["1997-10-22",9.526,9.526,9.3724,9.4919,220800.0],["1997-10-23",9.3553,9.4065,9.3041,9.3553,337600.0],["1997-10-24",9.3895,9.4748,9.3041,9.4407,239500.0],["1997-10-27",9.3212,9.4919,8.9115,8.9456,245400.0],["1997-10-28",8.8773,9.27,8.809,9.1846,464800.0],["1997-10-29",9.2529,9.4065,9.2187,9.3724,323200.0],["1997-10-30",9.3553,9.4065,9.2188,9.2188,220400.0],["1997-10-31",9.2358,9.3895,9.1846,9.3553,439100.0],["1997-11-03",9.3553,9.4578,9.3553,9.4236,204400.0],["1997-11-04",9.3724,9.5431,9.3553,9.5431,206300.0],["1997-11-05",9.5431,9.6797,9.4407,9.6114,755900.0],["1997-11-06",9.5602,9.5773,9.4407,9.5431,202100.0],["1997-11-07",9.3553,9.4919,9.287,9.4578,273400.0],["1997-11-10",9.4578,9.6114,9.4578,9.5773,646600.0],["1997-11-11",9.6114,9.765,9.5943,9.7309,734800.0],["1997-11-12",9.7309,9.987,9.7309,9.748,658400.0],["1997-11-13",9.7992,9.8333,9.748,9.7992,196800.0],["1997-11-14",9.8163,9.9699,9.7992,9.8333,2987400.0],["1997-11-17",9.8229,10.1521,9.8229,10.0308,1620200.0],["1997-11-18",10.0135,10.1348,9.9962,10.1001,663200.0],["1997-11-19",10.0828,10.2214,10.0828,10.1521,286700.0],["1997-11-20",10.1868,10.36,10.1521,10.3427,520800.0],["1997-11-21",10.3773,10.3773,10.2561,10.3427,514100.0],["1997-11-24",10.308,10.5159,10.308,10.3946,265500.0],["1997-11-25",10.412,10.5506,10.36,10.5332,1226100.0],["1997-11-26",10.5332,10.5332,10.4813,10.5332,197000.0],["1997-11-28",10.4986,10.5332,10.4639,10.5159,351200.0],["1997-12-01",10.4639,10.5679,10.4466,10.5506,633300.0],["1997-12-02",10.5159,10.5332,10.3946,10.4293,233500.0],["1997-12-03",10.3946,10.4293,10.2734,10.412,187500.0],["1997-12-04",10.3946,10.4293,10.3427,10.36,212300.0],["1997-12-05",10.2907,10.4293,10.2561,10.3773,379100.0],["1997-12-08",10.3946,10.412,10.2907,10.36,249300.0],["1997-12-09",10.3427,10.3946,10.308,10.3946,301400.0],["1997-12-10",10.3946,10.412,10.36,10.412,505500.0],["1997-12-11",10.412,10.5852,10.3773,10.5159,969200.0],["1997-12-12",10.6892,11.5034,10.6545,11.0876,1663200.0],["1997-12-15",11.0876,11.0876,10.9664,11.0703,598100.0],["1997-12-16",11.0876,11.1742,11.0703,11.1396,926600.0],["1997-12-17",11.1569,11.2609,11.1223,11.2089,543900.0],["1997-12-18",11.2089,11.2089,11.0876,11.1742,375500.0],["1997-12-19",11.1049,11.1396,11.0356,11.1049,1198800.0],["1997-12-22",11.1223,11.2955,11.0876,11.2609,1019000.0],["1997-12-23",11.2609,11.3475,11.2262,11.3302,504700.0],["1997-12-24",11.3302,11.3821,11.2609,11.3302,265700.0],["1997-12-26",11.3475,11.3648,11.2782,11.3128,140100.0],["1997-12-29",11.3128,11.3648,11.2782,11.3475,1313700.0],["1997-12-30",11.3128,11.4514,11.3128,11.4514,633900.0],["1997-12-31",11.3995,11.4688,11.3648,11.3648,263200.0],["1998-01-02",11.3648,11.4168,11.2955,11.3648,488900.0],["1998-01-05",11.4341,11.4688,11.1742,11.2435,537700.0],["1998-01-06",11.2782,11.2782,11.0703,11.1049,728800.0],["1998-01-07",10.9837,11.0183,10.9144,11.001,485300.0],["1998-01-08",11.001,11.0876,10.9317,11.0876,803100.0],["1998-01-09",11.0876,11.1049,10.949,10.9664,717100.0],["1998-01-12",10.8278,11.1569,10.8278,11.0876,433600.0],["1998-01-13",11.053,11.0703,10.9664,11.0703,396200.0],["1998-01-14",11.0356,11.053,10.9663,11.0356,571100.0],["1998-01-15",11.053,11.0703,11.0356,11.053,413300.0],["1998-01-16",11.0876,11.0876,11.053,11.053,689100.0],["1998-01-20",11.053,11.0876,11.001,11.0703,457200.0],["1998-01-21",11.053,11.2782,11.053,11.2089,934200.0],["1998-01-22",11.2089,11.2609,11.1569,11.2089,619000.0],["1998-01-23",11.2089,11.3648,11.2089,11.3302,1847100.0],["1998-01-26",11.3648,11.4514,11.3302,11.3821,608200.0],["1998-01-27",11.3821,11.4688,11.3302,11.3648,334300.0],["1998-01-28",11.3821,11.4341,11.3475,11.4341,627900.0],["1998-01-29",11.3648,11.6074,11.3475,11.5381,721200.0],["1998-01-30",11.5381,11.5381,11.4341,11.4514,644300.0],["1998-02-02",11.5381,11.6593,11.5381,11.6593,763200.0],["1998-02-03",11.6593,11.8152,11.6593,11.7633,868600.0],["1998-02-04",11.642,11.8499,11.642,11.8153,713200.0],["1998-02-05",11.8152,11.8499,11.6593,11.7806,1604400.0],["1998-02-06",11.7979,11.9019,11.7979,11.8672,459300.0],["1998-02-09",11.8499,11.8846,11.8326,11.8672,396600.0],["1998-02-10",11.8845,11.9538,11.8672,11.9192,581300.0],["1998-02-11",11.9192,12.0231,11.9192,12.0231,745600.0],["1998-02-12",11.9885,12.1098,11.9365,12.0578,2088800.0],["1998-02-13",11.9259,11.961,11.8382,11.8733,3564900.0],["1998-02-17",11.8031,12.0662,11.8031,12.0662,1178300.0],["1998-02-18",12.0311,12.189,11.9961,12.0136,1178000.0],["1998-02-19",12.0136,12.0311,11.9084,11.9785,342800.0],["1998-02-20",11.961,12.0311,11.8733,12.0136,445600.0],["1998-02-23",11.961,11.9961,11.9084,11.9434,411000.0],["1998-02-24",11.961,11.961,11.8908,11.961,622500.0],["1998-02-25",11.961,12.0487,11.9435,12.0136,536200.0],["1998-02-26",11.9434,11.9961,11.9259,11.9961,262300.0],["1998-02-27",11.9434,11.9961,11.8908,11.9259,604300.0],["1998-03-02",11.8558,11.9434,11.8207,11.9084,445900.0],["1998-03-03",11.9084,12.0136,11.8558,12.0136,621200.0],["1998-03-04",11.9434,12.0487,11.9259,12.0487,340100.0],["1998-03-05",11.961,12.1539,11.961,12.1364,451300.0],["1998-03-06",12.1364,12.2591,12.1188,12.2416,900400.0],["1998-03-09",12.2241,12.3468,12.189,12.3468,422200.0],["1998-03-10",12.3468,12.5748,12.3468,12.5573,501400.0],["1998-03-11",12.5573,12.7677,12.5222,12.7327,483800.0],["1998-03-12",12.7327,12.7677,12.6274,12.6976,427000.0],["1998-03-13",12.6976,12.6976,12.5748,12.6099,261700.0],["1998-03-16",12.6274,12.8379,12.6274,12.8379,347100.0],["1998-03-17",12.8379,12.9431,12.7327,12.9256,349700.0],["1998-03-18",12.873,13.0659,12.8379,13.0483,335800.0],["1998-03-19",13.0659,13.1886,12.9782,13.1536,248800.0],["1998-03-20",13.136,13.4342,13.0834,13.3465,841600.0],["1998-03-23",13.2939,13.3114,13.2237,13.2763,347500.0],["1998-03-24",13.2237,13.3114,13.2237,13.3114,386500.0],["1998-03-25",13.2939,13.3114,13.101,13.1886,311500.0],["1998-03-26",13.1886,13.2062,13.0133,13.0133,398800.0],["1998-03-27",13.0483,13.0483,12.7677,12.8028,329400.0],["1998-03-30",12.8028,12.873,12.7151,12.8379,265300.0],["1998-03-31",12.8554,13.2237,12.8554,13.1185,733200.0],["1998-04-01",13.0659,13.0659,12.873,13.0133,286000.0],["1998-04-02",12.9431,13.1536,12.873,13.1536,326700.0],["1998-04-03",13.1185,13.1536,12.9957,13.0308,166100.0],["1998-04-06",13.0483,13.136,12.9256,12.9256,372500.0],["1998-04-07",12.908,12.908,12.8379,12.908,417100.0],["1998-04-08",12.8379,12.8379,12.7151,12.7151,503800.0],["1998-04-09",12.7327,12.8203,12.6625,12.6976,487700.0],["1998-04-13",12.5222,12.6625,12.5222,12.6099,357600.0],["1998-04-14",12.6099,12.7677,12.6099,12.7151,206700.0],["1998-04-15",12.6976,12.6976,12.5222,12.5397,262100.0],["1998-04-16",12.5222,12.6976,12.4871,12.68,501400.0],["1998-04-17",12.68,12.7677,12.6274,12.7677,384700.0],["1998-04-20",12.7327,12.7502,12.5573,12.6099,292000.0],["1998-04-21",12.5923,12.8379,12.5573,12.7327,797500.0],["1998-04-22",12.7327,12.7502,12.6625,12.6976,359200.0],["1998-04-23",12.6625,12.6625,12.4345,12.452,400900.0],["1998-04-24",12.417,12.5748,12.3644,12.4696,240100.0],["1998-04-27",12.3819,12.3994,12.1714,12.189,440000.0],["1998-04-28",12.2416,12.2942,12.1188,12.2591,570900.0],["1998-04-29",12.2767,12.4696,12.2416,12.4345,289500.0],["1998-04-30",12.4871,12.7327,12.4871,12.6976,238100.0],["1998-05-01",12.6976,12.7151,12.452,12.5573,223600.0],["1998-05-04",12.5573,12.6976,12.5573,12.6099,229500.0],["1998-05-05",12.6099,12.6625,12.5924,12.645,293000.0],["1998-05-06",12.6274,12.6274,12.4871,12.5047,189700.0],["1998-05-07",12.452,12.452,12.2591,12.2942,212900.0],["1998-05-08",12.3644,12.5924,12.3644,12.5924,413100.0],["1998-05-11",12.5121,12.5654,12.3524,12.4766,5272400.0],["1998-05-12",12.5299,12.6364,12.5299,12.6364,422700.0],["1998-05-13",12.6364,12.7251,12.6009,12.6009,228000.0],["1998-05-14",12.5654,12.6186,12.4056,12.4411,363600.0],["1998-05-15",12.4411,12.4766,12.3879,12.4056,308800.0],["1998-05-18",12.3701,12.4944,12.2814,12.3169,259100.0],["1998-05-19",12.3169,12.3347,12.1394,12.1927,293800.0],["1998-05-20",12.2637,12.3169,12.2104,12.2814,375400.0],["1998-05-21",12.2992,12.3347,12.1039,12.2104,511400.0],["1998-05-22",12.2104,12.2104,11.9974,12.0684,332500.0],["1998-05-26",12.0684,12.0773,11.82,11.82,286100.0],["1998-05-27",11.7845,11.8732,11.678,11.7845,737500.0],["1998-05-28",11.8022,12.0507,11.7845,12.0152,578700.0],["1998-05-29",12.0684,12.1927,12.0507,12.1572,261000.0],["1998-06-01",12.1572,12.7517,12.1572,12.7251,789600.0],["1998-06-02",12.7251,12.9558,12.7251,12.9026,1395300.0],["1998-06-03",12.8848,13.0091,12.7429,12.7783,287200.0],["1998-06-04",12.7429,12.7784,12.6719,12.7429,359500.0],["1998-06-05",12.7783,12.8316,12.7606,12.7961,297900.0],["1998-06-08",12.8138,12.8493,12.7606,12.7606,269800.0],["1998-06-09",12.7429,12.8138,12.6719,12.8138,546500.0],["1998-06-10",12.7429,13.0091,12.7251,12.9203,552500.0],["1998-06-11",12.9203,13.0801,12.9026,13.0623,1015200.0],["1998-06-12",13.0623,13.2043,13.0268,13.1156,359800.0],["1998-06-15",13.1155,13.3818,13.0801,13.3463,753200.0],["1998-06-16",13.3463,13.3463,13.0446,13.0623,666200.0],["1998-06-17",12.9913,13.0091,12.8138,12.9381,410700.0],["1998-06-18",13.0091,13.0978,12.9913,13.0091,270600.0],["1998-06-19",13.0446,13.0446,12.7429,12.7783,444800.0],["1998-06-22",12.7606,13.0268,12.7606,12.8138,363400.0],["1998-06-23",12.8848,13.0623,12.8848,12.9913,663200.0],["1998-06-24",12.9736,12.9913,12.9026,12.9381,380000.0],["1998-06-25",12.9558,13.0268,12.6896,12.8138,476600.0],["1998-06-26",12.8316,12.8493,12.7783,12.7961,254400.0],["1998-06-29",12.7783,13.0446,12.7783,12.9558,407700.0],["1998-06-30",12.9558,13.0801,12.9203,13.0801,456900.0],["1998-07-01",13.0623,13.0801,12.9381,13.0446,593000.0],["1998-07-02",13.0091,13.0268,12.9203,12.9736,233100.0],["1998-07-06",12.9736,13.1156,12.9736,13.0801,168100.0],["1998-07-07",13.0623,13.0801,12.8316,12.8848,528700.0],["1998-07-08",12.8316,12.9558,12.7961,12.9381,293500.0],["1998-07-09",12.9558,12.9558,12.8493,12.9026,238600.0],["1998-07-10",12.8848,12.9913,12.8493,12.9381,362300.0],["1998-07-13",12.9203,12.9381,12.8493,12.8848,416200.0],["1998-07-14",12.8848,12.9913,12.8848,12.9203,243400.0],["1998-07-15",12.8848,12.9026,12.7606,12.7961,251100.0],["1998-07-16",12.7783,12.7783,12.6541,12.6719,490500.0],["1998-07-17",12.6719,12.6896,12.5654,12.6364,268900.0],["1998-07-20",12.5654,12.5654,12.4411,12.4766,205600.0],["1998-07-21",12.4766,12.6364,12.3524,12.5831,376300.0],["1998-07-22",12.5476,12.6186,12.4411,12.5121,1083900.0],["1998-07-23",12.4944,12.5654,12.3524,12.3524,347400.0],["1998-07-24",12.2814,12.3701,12.2814,12.3169,364200.0],["1998-07-27",12.3347,12.4411,12.2992,12.4411,446600.0],["1998-07-28",12.3879,12.3879,12.1394,12.2637,350800.0],["1998-07-29",12.2637,12.3702,12.2282,12.2459,379700.0],["1998-07-30",12.3169,12.4944,12.2992,12.3879,412800.0],["1998-07-31",12.3701,12.3701,11.9797,12.0152,319100.0],["1998-08-03",12.0329,12.4411,12.0152,12.2637,515800.0],["1998-08-04",12.2459,12.3879,11.962,11.962,489000.0],["1998-08-05",11.9619,12.2282,11.9265,12.1217,603000.0],["1998-08-06",12.1927,12.2814,12.1039,12.2104,483200.0],["1998-08-07",12.1749,12.4411,12.0152,12.3347,566100.0],["1998-08-10",12.4056,12.4234,12.2637,12.3169,273600.0],["1998-08-11",12.2104,12.3524,12.2104,12.3169,442400.0],["1998-08-12",12.2992,12.8493,12.2104,12.7783,374300.0],["1998-08-13",12.7074,12.8316,12.6364,12.6719,540800.0],["1998-08-14",12.6719,12.9203,12.6719,12.7783,2032400.0],["1998-08-17",12.7151,13.0025,12.7151,12.9666,1082500.0],["1998-08-18",12.9306,12.9845,12.8768,12.9486,409600.0],["1998-08-19",12.9306,12.9306,12.8229,12.8408,388600.0],["1998-08-20",12.8408,12.9486,12.787,12.9486,446300.0],["1998-08-21",12.8947,13.3617,12.8408,13.2898,857600.0],["1998-08-24",13.218,13.4335,13.218,13.4335,667600.0],["1998-08-25",13.4694,13.5053,13.2,13.2719,409100.0],["1998-08-26",13.218,13.3796,13.2,13.2719,343500.0],["1998-08-27",13.218,13.4515,13.218,13.3976,892300.0],["1998-08-28",13.3976,13.8286,13.3617,13.7388,1211900.0],["1998-08-31",13.649,14.0262,13.5772,13.5951,885800.0],["1998-09-01",13.5412,13.5412,13.3617,13.5233,648400.0],["1998-09-02",13.4874,13.5053,13.1461,13.1461,714000.0],["1998-09-03",13.1102,13.218,12.8588,13.218,574800.0],["1998-09-04",13.2719,13.3617,13.0564,13.2539,688800.0],["1998-09-08",13.1821,13.4515,13.0204,13.4515,531900.0],["1998-09-09",13.4515,13.4874,13.1102,13.3437,464800.0],["1998-09-10",13.1821,13.6131,13.1821,13.5053,596700.0],["1998-09-11",13.4335,13.649,13.3617,13.5772,891700.0],["1998-09-14",13.5772,13.7208,13.5592,13.649,249300.0],["1998-09-15",13.5772,13.8466,13.5053,13.8466,671000.0],["1998-09-16",13.9184,13.9723,13.8106,13.9364,579000.0],["1998-09-17",13.6849,14.08,13.6849,13.9723,539000.0],["1998-09-18",14.08,14.2237,14.0262,14.0621,783300.0],["1998-09-21",13.9902,14.1159,13.9004,13.9543,257200.0],["1998-09-22",14.1519,14.2057,14.0441,14.1878,624300.0],["1998-09-23",14.1519,14.4572,14.1519,14.3674,610800.0],["1998-09-24",14.3494,14.3853,14.098,14.2596,765700.0],["1998-09-25",14.1519,14.5829,14.1519,14.3135,639900.0],["1998-09-28",14.4392,14.4931,14.3315,14.4931,223700.0],["1998-09-29",14.5111,14.9062,14.4751,14.8702,489500.0],["1998-09-30",14.9062,15.0139,14.8702,14.9421,773400.0],["1998-10-01",14.978,15.1935,14.9421,15.0139,345000.0],["1998-10-02",15.0857,15.5527,15.0857,15.4988,657900.0],["1998-10-05",15.6604,16.1274,15.4988,16.0735,708400.0],["1998-10-06",16.0196,16.0376,15.6964,15.7862,1016000.0],["1998-10-07",15.8041,16.0735,15.3911,15.6604,785100.0],["1998-10-08",15.5886,15.6604,15.3731,15.6245,1149000.0],["1998-10-09",15.6604,15.6604,15.0498,15.0678,1015800.0],["1998-10-12",15.0139,15.0139,14.3135,14.4213,561800.0],["1998-10-13",14.4572,14.8343,14.4572,14.7804,465600.0],["1998-10-14",14.8164,15.4988,14.8164,15.3372,935000.0],["1998-10-15",15.3013,15.84,15.2294,15.8221,959400.0],["1998-10-16",15.8221,15.8221,15.2294,15.2294,739800.0],["1998-10-19",15.2294,15.2294,14.9241,14.9241,290500.0],["1998-10-20",14.9241,14.9241,14.1878,14.3135,1644400.0],["1998-10-21",14.3135,14.3494,13.9363,14.1519,420800.0],["1998-10-22",14.08,14.3674,14.0441,14.2417,994800.0],["1998-10-23",14.2417,14.2417,14.0262,14.2417,349100.0],["1998-10-26",14.1159,14.2776,14.098,14.1159,394900.0],["1998-10-27",14.2596,14.4751,14.0441,14.3494,470200.0],["1998-10-28",14.3494,14.6547,14.3315,14.5829,534500.0],["1998-10-29",14.4392,14.4392,14.098,14.2237,505100.0],["1998-10-30",14.2237,14.4931,14.2237,14.4033,340800.0],["1998-11-02",14.3674,14.6008,14.3674,14.5111,230200.0],["1998-11-03",14.5111,14.6188,14.4751,14.5829,448600.0],["1998-11-04",14.5829,14.7266,14.4392,14.5649,493700.0],["1998-11-05",14.5649,14.6188,14.3315,14.4213,636700.0],["1998-11-06",14.4213,14.529,14.2955,14.4751,781800.0],["1998-11-09",14.6547,14.7086,14.511,14.6547,565300.0],["1998-11-10",14.7984,14.96,14.6547,14.9241,521000.0],["1998-11-11",14.9421,14.9421,14.6907,14.7445,488400.0],["1998-11-12",14.7445,14.8702,14.7445,14.8343,581000.0],["1998-11-13",14.8702,14.978,14.8702,14.96,1267200.0],["1998-11-16",14.9506,15.2772,14.9506,15.2772,540300.0],["1998-11-17",15.2772,15.3498,15.1502,15.2409,470900.0],["1998-11-18",15.259,15.2772,15.1139,15.1683,316200.0],["1998-11-19",15.2228,15.2228,14.9687,15.0595,475000.0],["1998-11-20",15.2409,15.2409,15.005,15.0776,728300.0],["1998-11-23",15.0595,15.1683,14.9143,15.1683,216400.0],["1998-11-24",15.1683,15.1683,15.0776,15.0957,248700.0],["1998-11-25",15.0776,15.2228,15.0776,15.1502,245800.0],["1998-11-27",15.0957,15.1502,14.9687,14.9869,82300.0],["1998-11-30",14.9687,15.0232,14.7329,14.751,427200.0],["1998-12-01",14.751,14.8417,14.7147,14.7692,579100.0],["1998-12-02",14.7692,14.8962,14.7147,14.8599,301500.0],["1998-12-03",14.8055,14.9687,14.6966,14.9506,505300.0],["1998-12-04",14.9506,15.2046,14.9325,15.1683,416800.0],["1998-12-07",15.0958,15.2228,15.0958,15.1683,166300.0],["1998-12-08",15.0958,15.1683,15.0232,15.1139,172800.0],["1998-12-09",15.1139,15.1502,15.0413,15.132,399600.0],["1998-12-10",15.0957,15.1683,14.9506,15.005,631300.0],["1998-12-11",15.0595,15.0595,14.8962,15.0413,121300.0],["1998-12-14",14.9687,15.0957,14.9324,14.9324,207200.0],["1998-12-15",15.005,15.1502,14.9325,15.1502,310500.0],["1998-12-16",15.2772,15.2953,14.9869,15.2772,421800.0],["1998-12-17",15.3135,15.6764,15.2953,15.6038,557700.0],["1998-12-18",15.5675,15.6764,15.5493,15.6764,564100.0],["1998-12-21",15.6219,15.8034,15.4949,15.5312,273500.0],["1998-12-22",15.4768,15.4949,15.3498,15.3498,291600.0],["1998-12-23",15.2772,15.4768,15.2772,15.4223,266800.0],["1998-12-24",15.4768,15.5493,15.386,15.4042,90400.0],["1998-12-28",15.4042,15.4405,15.259,15.2953,268800.0],["1998-12-29",15.2953,15.4405,15.2953,15.4042,165500.0],["1998-12-30",15.3135,15.3861,15.2953,15.3316,539600.0],["1998-12-31",15.3135,15.3861,15.2228,15.3498,285100.0],["1999-01-04",15.3135,15.5131,15.2772,15.3135,365100.0],["1999-01-05",15.2772,15.4405,15.0595,15.1683,548400.0],["1999-01-06",15.2046,15.2409,15.0957,15.1865,479800.0],["1999-01-07",15.0958,15.1683,14.8962,14.9506,487900.0],["1999-01-08",14.9869,15.0232,14.8417,14.878,455500.0],["1999-01-11",14.8054,14.8417,14.6784,14.8054,480300.0],["1999-01-12",14.7873,14.9869,14.7873,14.8417,596400.0],["1999-01-13",14.8054,15.132,14.8054,15.005,994900.0],["1999-01-14",15.005,15.0232,14.5333,14.6784,508700.0],["1999-01-15",14.7329,14.8054,14.5514,14.8054,265100.0],["1999-01-19",14.7329,14.7692,14.4607,14.7692,309000.0],["1999-01-20",14.8054,14.8236,14.5514,14.6784,912200.0],["1999-01-21",14.6603,14.7873,14.5333,14.6603,310300.0],["1999-01-22",14.6784,14.8054,14.5514,14.6422,250100.0],["1999-01-25",14.6421,14.6966,14.6059,14.6603,220200.0],["1999-01-26",14.6603,14.7692,14.5877,14.7147,250100.0],["1999-01-27",14.7147,14.7692,14.4063,14.4789,199900.0],["1999-01-28",14.4063,14.6784,14.4063,14.5333,335700.0],["1999-01-29",14.5514,14.5514,14.2248,14.3518,463600.0],["1999-02-01",14.2793,14.2793,13.8983,13.9527,484900.0],["1999-02-02",13.8075,14.0071,13.7168,13.7531,798200.0],["1999-02-03",13.6987,13.989,13.6987,13.8801,509400.0],["1999-02-04",13.862,13.9164,13.7894,13.7894,309600.0],["1999-02-05",13.8257,13.9527,13.7894,13.8438,388800.0],["1999-02-08",13.7894,14.0615,13.7712,14.0253,463600.0],["1999-02-09",14.0071,14.0978,13.9527,14.0071,312600.0],["1999-02-10",14.0253,14.0797,13.9708,14.0071,384500.0],["1999-02-11",13.9527,13.9708,13.7894,13.8982,836300.0],["1999-02-12",13.8718,13.8718,13.3581,13.4315,372100.0],["1999-02-16",13.5048,13.7801,13.5048,13.7617,388200.0],["1999-02-17",13.67,14.0737,13.67,13.9269,430000.0],["1999-02-18",13.9269,14.2755,13.9269,14.1471,305200.0],["1999-02-19",14.092,14.2388,14.0737,14.0737,469200.0],["1999-02-22",13.9269,14.2205,13.9269,14.1654,1259700.0],["1999-02-23",14.092,14.1654,13.9452,14.0186,302600.0],["1999-02-24",14.0003,14.0737,13.7984,13.7984,423900.0],["1999-02-25",13.7984,13.9269,13.67,13.7984,488700.0],["1999-02-26",13.7984,13.7984,13.6333,13.725,497800.0],["1999-03-01",13.6516,13.7617,13.5599,13.7067,336000.0],["1999-03-02",13.7617,13.9819,13.7434,13.7617,395900.0],["1999-03-03",13.7617,13.9636,13.7617,13.8902,287000.0],["1999-03-04",13.8535,14.0553,13.8168,14.037,364200.0],["1999-03-05",14.1654,14.3122,14.1471,14.2388,383000.0],["1999-03-08",14.1654,14.1838,13.8902,13.9452,283600.0],["1999-03-09",13.8718,13.9269,13.6149,13.6149,346800.0],["1999-03-10",13.6516,13.8168,13.6333,13.6516,351000.0],["1999-03-11",13.6149,14.0003,13.5599,13.9269,314000.0],["1999-03-12",13.9819,14.2572,13.9452,14.092,449300.0],["1999-03-15",14.1471,14.2755,13.9819,14.0737,476900.0],["1999-03-16",14.1287,14.2205,14.1104,14.1287,419400.0],["1999-03-17",14.1287,14.1471,13.9452,14.1287,386400.0],["1999-03-18",14.0553,14.1471,14.0003,14.0553,366900.0],["1999-03-19",13.9085,13.9819,13.725,13.7984,499100.0],["1999-03-22",13.7801,13.8718,13.6883,13.7434,436500.0],["1999-03-23",13.7434,13.7801,13.5966,13.6333,407300.0],["1999-03-24",13.6516,14.037,13.6516,14.0186,503400.0],["1999-03-25",14.0003,14.1104,13.9636,14.0737,386600.0],["1999-03-26",14.0186,14.0553,13.725,13.7984,637500.0],["1999-03-29",13.7617,13.7984,13.5782,13.6516,409100.0],["1999-03-30",13.5415,13.5415,13.2847,13.3214,423200.0],["1999-03-31",13.303,13.4498,13.248,13.303,337100.0],["1999-04-01",13.2296,13.5415,13.1562,13.3397,526200.0],["1999-04-05",13.4315,13.5232,13.4131,13.4682,479200.0],["1999-04-06",13.4681,13.4865,13.248,13.2847,433100.0],["1999-04-07",13.2663,13.3581,13.0278,13.0278,558600.0],["1999-04-08",13.0094,13.3948,12.9911,13.303,421700.0],["1999-04-09",13.303,13.3581,13.2296,13.2663,246300.0],["1999-04-12",13.1746,13.4865,13.1379,13.4131,275600.0],["1999-04-13",13.3581,13.3581,13.1012,13.1562,442700.0],["1999-04-14",13.1195,13.1195,12.9544,12.9727,272700.0],["1999-04-15",12.9177,13.1746,12.9177,13.0094,484800.0],["1999-04-16",13.0278,13.1012,12.881,13.0094,325400.0],["1999-04-19",12.9727,13.3948,12.9727,13.1379,352300.0],["1999-04-20",13.1379,13.4865,13.1195,13.4498,456500.0],["1999-04-21",13.6516,13.6516,13.3214,13.4315,489800.0],["1999-04-22",13.3581,13.4314,13.2663,13.4131,322900.0],["1999-04-23",13.3764,13.4498,13.1929,13.1929,499300.0],["1999-04-26",13.1929,13.303,13.1562,13.2113,598200.0],["1999-04-27",13.2113,13.3397,13.2113,13.2113,339500.0],["1999-04-28",13.2296,13.3581,13.1929,13.303,738700.0],["1999-04-29",13.3581,13.3948,13.248,13.3214,1580100.0],["1999-04-30",13.248,13.3397,13.1746,13.3397,873700.0],["1999-05-03",13.2847,13.4498,13.2847,13.4315,318300.0],["1999-05-04",13.3764,13.4498,13.2847,13.3397,294800.0],["1999-05-05",13.3581,13.4131,13.2663,13.3581,246200.0],["1999-05-06",13.3397,13.4131,13.2847,13.3948,805400.0],["1999-05-07",13.3581,13.4865,13.3581,13.4315,421900.0],["1999-05-10",13.3947,13.5599,13.3764,13.5415,225900.0],["1999-05-11",13.5048,13.7434,13.5048,13.67,1182200.0],["1999-05-12",13.6516,13.725,13.6333,13.67,358100.0],["1999-05-13",13.67,13.9085,13.67,13.8902,149500.0],["1999-05-14",13.7617,13.7984,13.6516,13.7067,380900.0],["1999-05-17",13.6243,13.9584,13.5315,13.9027,694700.0],["1999-05-18",13.8285,14.0326,13.8099,13.8841,580900.0],["1999-05-19",13.9584,14.1069,13.9213,14.0326,554700.0],["1999-05-20",14.0326,14.1254,14.0326,14.0883,846700.0],["1999-05-21",14.1811,14.3111,14.1626,14.2739,882200.0],["1999-05-24",14.2554,14.4967,14.2554,14.4781,420000.0],["1999-05-25",14.4781,14.738,14.4596,14.6637,567900.0],["1999-05-26",14.7008,14.8122,14.608,14.7751,554700.0],["1999-05-27",14.7008,14.7194,14.2182,14.2739,426300.0],["1999-05-28",14.2739,14.5709,14.2554,14.4224,220300.0],["1999-06-01",14.4224,14.4224,14.0883,14.2368,281800.0],["1999-06-02",14.2182,14.2739,13.9955,14.0141,337400.0],["1999-06-03",14.0141,14.144,13.9955,14.1254,250200.0],["1999-06-04",14.1069,14.1997,14.0883,14.1254,213900.0],["1999-06-07",14.0883,14.2554,14.0883,14.1997,150800.0],["1999-06-08",14.144,14.1626,14.1069,14.1626,292400.0],["1999-06-09",14.144,14.1997,14.1069,14.1254,170200.0],["1999-06-10",14.1069,14.1254,13.9027,13.9584,364500.0],["1999-06-11",13.9213,14.0326,13.7728,13.8656,293100.0],["1999-06-14",13.9213,14.1811,13.9027,13.9769,255000.0],["1999-06-15",14.0326,14.3853,13.9584,14.2368,333900.0],["1999-06-16",14.3296,14.5524,14.2182,14.2554,585700.0],["1999-06-17",14.2554,14.2554,13.9955,14.0141,448100.0],["1999-06-18",14.0326,14.0883,13.9584,13.9955,913800.0],["1999-06-21",13.9584,13.9955,13.7357,13.7542,236100.0],["1999-06-22",13.7542,13.9584,13.7542,13.847,273000.0],["1999-06-23",13.7728,13.9213,13.7542,13.8284,227400.0],["1999-06-24",13.8285,13.9584,13.8099,13.9584,503900.0],["1999-06-25",13.9955,14.0883,13.8841,13.9027,321100.0],["1999-06-28",13.9955,14.0326,13.8656,13.8841,374200.0],["1999-06-29",13.8841,13.8841,13.7357,13.7542,518800.0],["1999-06-30",13.7542,13.7542,13.4387,13.4387,707000.0],["1999-07-01",13.4387,13.6057,13.4201,13.5871,462000.0],["1999-07-02",13.5872,13.847,13.5872,13.7728,310500.0],["1999-07-06",13.7356,13.7356,13.5315,13.5871,361600.0],["1999-07-07",13.6243,13.6428,13.5315,13.5686,564700.0],["1999-07-08",13.5686,13.5686,13.4015,13.4201,424000.0],["1999-07-09",13.3458,13.3644,13.2345,13.3273,226700.0],["1999-07-12",13.3273,13.3273,13.1974,13.2159,301300.0],["1999-07-13",13.2159,13.3459,13.1417,13.1417,438400.0],["1999-07-14",13.1417,13.2159,13.0303,13.2159,292200.0],["1999-07-15",13.2159,13.3273,13.1602,13.1788,225500.0],["1999-07-16",13.1417,13.1417,12.9746,13.0303,215600.0],["1999-07-19",12.9932,13.0489,12.9004,12.956,480100.0],["1999-07-20",12.9189,12.9932,12.789,12.8261,796500.0],["1999-07-21",12.8261,12.9189,12.7519,12.8447,1556200.0],["1999-07-22",12.8818,13.0303,12.8076,12.9375,378500.0],["1999-07-23",12.9375,12.9746,12.6776,12.7519,261400.0],["1999-07-26",12.7704,12.9932,12.7519,12.9189,508000.0],["1999-07-27",12.9932,12.9932,12.8447,12.9189,412300.0],["1999-07-28",12.956,12.9932,12.8447,12.8632,435500.0],["1999-07-29",12.8261,12.9189,12.6962,12.7148,860100.0],["1999-07-30",12.7148,13.0303,12.7148,12.9189,1178900.0],["1999-08-02",12.9189,13.1788,12.9189,13.0674,451800.0],["1999-08-03",13.1231,13.3459,13.0117,13.2716,424900.0],["1999-08-04",13.2902,13.3644,13.2159,13.253,580100.0],["1999-08-05",13.2345,13.4201,13.1602,13.3459,979700.0],["1999-08-06",13.383,13.4201,13.2902,13.4015,447600.0],["1999-08-09",13.3273,13.4387,13.2902,13.3087,395400.0],["1999-08-10",13.2716,13.4015,13.2716,13.2902,650300.0],["1999-08-11",13.253,13.4758,13.253,13.4387,350300.0],["1999-08-12",13.3273,13.3273,13.0303,13.0489,378000.0],["1999-08-13",13.086,13.1974,12.9561,13.0303,332100.0],["1999-08-16",13.0032,13.1348,12.7965,12.9845,611800.0],["1999-08-17",13.0408,13.116,13.0032,13.116,364500.0],["1999-08-18",13.0408,13.0784,12.8341,12.8905,479900.0],["1999-08-19",12.8341,13.0596,12.7965,13.022,290300.0],["1999-08-20",13.0972,13.3978,13.0408,13.3978,522600.0],["1999-08-23",13.3791,13.3979,13.2099,13.2287,336000.0],["1999-08-24",13.3039,13.3791,13.2287,13.3603,552000.0],["1999-08-25",13.4542,13.6797,13.4166,13.6797,449700.0],["1999-08-26",13.6797,13.6797,13.5106,13.5294,426900.0],["1999-08-27",13.5294,13.6233,13.473,13.5106,407300.0],["1999-08-30",13.4918,13.5294,13.3415,13.3415,271400.0],["1999-08-31",13.3415,13.4354,13.1912,13.2287,228100.0],["1999-09-01",13.1536,13.3227,13.116,13.3227,647300.0],["1999-09-02",13.1911,13.2475,13.116,13.1536,542000.0],["1999-09-03",13.2287,13.4166,13.2287,13.3603,845600.0],["1999-09-07",13.3415,13.3415,13.0408,13.0972,312100.0],["1999-09-08",13.022,13.0972,12.9281,13.0596,408400.0],["1999-09-09",12.9844,13.2475,12.9281,13.1911,328800.0],["1999-09-10",13.2287,13.2475,13.0784,13.1536,574600.0],["1999-09-13",13.116,13.1536,13.0596,13.1536,195700.0],["1999-09-14",13.116,13.116,12.9657,12.9657,231500.0],["1999-09-15",13.0408,13.116,12.9844,13.022,257800.0],["1999-09-16",13.0408,13.0596,12.8153,12.8905,261600.0],["1999-09-17",12.8905,13.1348,12.8717,13.1348,608000.0],["1999-09-20",12.9845,13.0972,12.9845,13.0032,186500.0],["1999-09-21",12.9281,12.9469,12.7965,12.8153,264500.0],["1999-09-22",12.8153,12.8905,12.759,12.8153,271300.0],["1999-09-23",12.7777,12.7777,12.4771,12.5335,278300.0],["1999-09-24",12.4583,12.6462,12.4019,12.4207,250600.0],["1999-09-27",12.3644,12.5523,12.3644,12.4771,320800.0],["1999-09-28",12.4019,12.4771,12.0261,12.2704,366200.0],["1999-09-29",12.2704,12.4395,12.2516,12.3268,212500.0],["1999-09-30",12.3268,12.6086,12.3268,12.4771,513900.0],["1999-10-01",12.4583,12.665,12.3644,12.6274,364300.0],["1999-10-04",12.6274,12.9469,12.6274,12.7402,861600.0],["1999-10-05",12.759,12.8529,12.4771,12.5523,771800.0],["1999-10-06",12.5898,12.6086,12.2892,12.571,577000.0],["1999-10-07",12.5711,12.6462,12.2704,12.2892,291700.0],["1999-10-08",12.2892,12.2892,11.7255,11.7443,809200.0],["1999-10-11",11.7255,11.8006,11.1805,11.1805,1418500.0],["1999-10-12",11.1242,11.1242,10.955,10.955,1384400.0],["1999-10-13",11.1242,11.143,10.8987,10.9363,1436000.0],["1999-10-14",10.9738,11.3121,10.9738,11.1993,1251700.0],["1999-10-15",11.2181,11.2181,11.0114,11.0678,424900.0],["1999-10-18",11.0678,11.3309,11.049,11.3121,896700.0],["1999-10-19",11.3684,11.4248,11.143,11.1805,507300.0],["1999-10-20",11.2181,11.2745,11.0114,11.049,487700.0],["1999-10-21",11.0302,11.0866,10.955,11.0114,424900.0],["1999-10-22",10.9926,11.1242,10.9926,11.0302,368800.0],["1999-10-25",10.9738,11.1617,10.9738,11.0678,334800.0],["1999-10-26",11.0678,11.1993,11.0678,11.0866,256800.0],["1999-10-27",11.1242,11.406,11.1242,11.3309,325400.0],["1999-10-28",11.5751,11.5939,11.4812,11.5564,322100.0],["1999-10-29",11.6315,11.7067,11.4812,11.4812,364700.0],["1999-11-01",11.3872,11.5,11.3121,11.4436,173100.0],["1999-11-02",11.4248,11.6879,11.3497,11.3497,207200.0],["1999-11-03",11.3872,11.4812,11.3121,11.4248,293100.0],["1999-11-04",11.4248,11.4436,11.1429,11.3121,296600.0],["1999-11-05",11.5,11.5376,11.3872,11.3872,325800.0],["1999-11-08",11.4248,11.5376,11.1993,11.2181,615800.0],["1999-11-09",11.2745,11.2745,11.0114,11.049,572600.0],["1999-11-10",11.0114,11.049,10.9738,11.049,583500.0],["1999-11-11",11.049,11.1054,10.8799,11.0678,309300.0],["1999-11-12",11.0678,11.1805,11.0114,11.049,1653200.0],["1999-11-15",11.0215,11.1169,10.9453,11.0406,436200.0],["1999-11-16",11.1741,11.1741,10.9834,11.0215,450700.0],["1999-11-17",11.0406,11.0597,10.9834,10.9834,553400.0],["1999-11-18",11.0025,11.0215,10.9643,10.9834,381900.0],["1999-11-19",10.9834,11.0215,10.9643,11.0025,544300.0],["1999-11-22",10.9834,10.9834,10.8309,10.8309,979200.0],["1999-11-23",10.8118,10.8309,10.6211,10.6211,396200.0],["1999-11-24",10.6402,10.7355,10.6211,10.6592,544600.0],["1999-11-26",10.6402,10.6592,10.6211,10.6402,122600.0],["1999-11-29",10.602,10.602,10.2588,10.3351,452800.0],["1999-11-30",10.4495,10.7355,10.4304,10.5258,1239900.0],["1999-12-01",10.4876,10.5448,10.4495,10.5258,932500.0],["1999-12-02",10.4876,10.602,10.4876,10.5448,535300.0],["1999-12-03",10.5639,10.7355,10.5639,10.6783,619500.0],["1999-12-06",10.6783,10.7164,10.6211,10.6783,543700.0],["1999-12-07",10.7546,10.7546,10.6783,10.6783,942700.0],["1999-12-08",10.6783,10.6783,10.5448,10.602,1055000.0],["1999-12-09",10.6211,10.6211,10.5067,10.5448,644600.0],["1999-12-10",10.583,10.583,10.3732,10.4876,418200.0],["1999-12-13",10.4113,10.4113,10.2588,10.3589,512000.0],["1999-12-14",10.3732,10.4304,10.316,10.3541,523700.0],["1999-12-15",10.3541,10.5448,10.3351,10.5448,1216800.0],["1999-12-16",10.602,10.602,10.3732,10.3732,589600.0],["1999-12-17",10.2969,10.4304,10.2397,10.2969,1259500.0],["1999-12-20",10.2969,10.4876,10.2969,10.4495,685900.0],["1999-12-21",10.4495,10.7164,10.4304,10.6783,825000.0],["1999-12-22",10.6211,10.6211,10.5448,10.5639,647900.0],["1999-12-23",10.6402,10.7546,10.6211,10.7164,175400.0],["1999-12-27",10.7355,10.7927,10.7164,10.7355,435600.0],["1999-12-28",10.7164,10.8118,10.7164,10.7164,506000.0],["1999-12-29",10.7355,10.7355,10.602,10.602,381800.0],["1999-12-30",10.602,10.6783,10.602,10.6402,413400.0],["1999-12-31",10.6592,10.6592,10.5258,10.5258,105000.0],["2000-01-03",10.4876,10.5067,10.2969,10.2969,581900.0],["2000-01-04",10.2397,10.4686,10.2397,10.4304,602400.0],["2000-01-05",10.4876,10.9453,10.4876,10.9071,817800.0],["2000-01-06",10.7546,10.9453,10.6974,10.9262,680900.0],["2000-01-07",10.9262,11.0406,10.869,11.0025,391100.0],["2000-01-10",11.0215,11.0215,10.6783,10.7164,481700.0],["2000-01-11",10.7164,10.7546,10.4686,10.5067,544600.0],["2000-01-12",10.5067,10.6783,10.4876,10.5448,749000.0],["2000-01-13",10.6402,10.6402,10.3732,10.4495,452600.0],["2000-01-14",10.4114,10.4876,10.2397,10.2779,646700.0],["2000-01-18",10.1444,10.2016,9.9156,9.9537,740500.0],["2000-01-19",10.03,10.2207,10.0109,10.1444,453700.0],["2000-01-20",10.1444,10.1825,10.0109,10.03,526300.0],["2000-01-21",10.1063,10.4495,10.0681,10.2397,695400.0],["2000-01-24",10.4876,10.5258,10.3732,10.3732,643500.0],["2000-01-25",10.4114,10.4495,10.03,10.0681,492000.0],["2000-01-26",10.1444,10.3732,10.0681,10.3732,341600.0],["2000-01-27",10.3732,10.4495,10.0109,10.1635,469300.0],["2000-01-28",10.1635,10.316,9.9156,9.9346,631600.0],["2000-01-31",9.9537,10.03,9.8584,9.9728,555800.0],["2000-02-01",9.9918,10.0872,9.9156,10.03,626500.0],["2000-02-02",10.03,10.0681,9.8584,9.9156,394000.0],["2000-02-03",9.9346,10.1063,9.9156,10.0109,1015300.0],["2000-02-04",10.0109,10.03,9.6486,9.8393,864300.0],["2000-02-07",9.8584,9.8774,9.6295,9.6295,467400.0],["2000-02-08",9.5723,9.6486,9.5151,9.6105,578900.0],["2000-02-09",9.5914,9.6677,9.5533,9.5914,845300.0],["2000-02-10",9.5914,9.7821,9.5914,9.7058,690400.0],["2000-02-11",9.744,9.8012,9.7249,9.8012,1652100.0],["2000-02-14",9.8539,9.8927,9.6405,9.6987,1234200.0],["2000-02-15",9.6987,9.7375,9.6212,9.6405,389600.0],["2000-02-16",9.6018,9.6018,9.4466,9.563,349700.0],["2000-02-17",9.563,9.563,9.0392,9.078,1465300.0],["2000-02-18",9.078,9.078,8.6901,8.7289,1251200.0],["2000-02-22",8.7677,8.7677,8.6319,8.6513,961700.0],["2000-02-23",8.6707,8.6707,8.5349,8.5349,1122900.0],["2000-02-24",8.5349,8.5543,8.1663,8.3021,1128600.0],["2000-02-25",8.3021,8.4573,8.1275,8.1275,854600.0],["2000-02-28",8.3021,8.6319,8.2245,8.4961,1126000.0],["2000-02-29",8.4767,8.6319,8.4573,8.5543,609200.0],["2000-03-01",8.6125,8.6513,8.3215,8.4185,723200.0],["2000-03-02",8.3797,8.5155,8.3797,8.4573,551900.0],["2000-03-03",8.5349,8.6513,8.4573,8.4961,415500.0],["2000-03-06",8.4961,8.5737,8.3603,8.5155,1350400.0],["2000-03-07",8.5349,8.6707,8.5155,8.5737,628000.0],["2000-03-08",8.5349,8.6707,8.4961,8.5349,864200.0],["2000-03-09",8.5737,8.5931,8.4573,8.5349,404300.0],["2000-03-10",8.5349,8.5543,8.4961,8.5155,395000.0],["2000-03-13",8.4573,8.5931,8.4573,8.5931,512900.0],["2000-03-14",8.5349,8.6319,8.4961,8.5737,473700.0],["2000-03-15",8.5349,9.0392,8.5349,9.0392,790100.0],["2000-03-16",9.6212,9.6987,9.3302,9.6212,1198300.0],["2000-03-17",9.6211,9.6211,9.4854,9.5242,798100.0],["2000-03-20",9.466,9.6018,9.4466,9.5242,535200.0],["2000-03-21",9.5436,9.6406,9.3302,9.466,575300.0],["2000-03-22",9.3884,9.3884,9.0586,9.1168,300100.0],["2000-03-23",9.1362,9.3496,9.0974,9.3496,397300.0],["2000-03-24",9.3302,9.3496,9.0004,9.078,1796000.0],["2000-03-27",8.9228,9.0974,8.9228,9.0198,636100.0],["2000-03-28",9.0004,9.0392,8.8259,8.884,761300.0],["2000-03-29",8.9228,9.078,8.9034,9.0004,603600.0],["2000-03-30",9.0392,9.175,8.9422,9.0392,491900.0],["2000-03-31",9.1168,9.1168,8.9228,9.0392,553200.0],["2000-04-03",9.0392,9.1362,8.9616,9.0004,798300.0],["2000-04-04",9.0198,9.369,9.0004,9.369,1021600.0],["2000-04-05",9.3108,9.5242,9.175,9.2526,565800.0],["2000-04-06",9.3108,9.369,9.2332,9.2526,373800.0],["2000-04-07",9.2526,9.2914,9.1556,9.2138,375000.0],["2000-04-10",9.2138,9.3884,9.2138,9.2914,859600.0],["2000-04-11",9.3496,9.563,9.3108,9.4078,2577100.0],["2000-04-12",9.4854,9.7181,9.466,9.5048,452300.0],["2000-04-13",9.5048,10.0479,9.5048,9.9121,409700.0],["2000-04-14",9.8539,9.9897,9.6793,9.7181,615700.0],["2000-04-17",9.6599,9.9703,9.563,9.9121,750800.0],["2000-04-18",9.8927,10.0673,9.8733,10.0091,672000.0],["2000-04-19",9.9897,10.1643,9.8927,10.0867,590600.0],["2000-04-20",10.0867,10.2613,10.0479,10.2613,448900.0],["2000-04-24",10.2807,10.785,10.2807,10.785,526900.0],["2000-04-25",10.785,11.1535,10.6492,11.0566,642000.0],["2000-04-26",11.076,11.4251,11.0372,11.3863,700600.0],["2000-04-27",11.2699,11.4057,11.2117,11.3087,813300.0],["2000-04-28",11.3087,11.3669,10.8626,10.9208,856600.0],["2000-05-01",10.882,10.9014,10.5522,10.7074,836600.0],["2000-05-02",10.6686,10.8238,10.4358,10.4552,310100.0],["2000-05-03",10.4358,10.4552,10.3195,10.4358,312700.0],["2000-05-04",10.3777,10.8238,10.2225,10.6492,622500.0],["2000-05-05",10.591,10.591,10.3971,10.5522,174200.0],["2000-05-08",10.5134,11.076,10.4552,10.7074,420900.0],["2000-05-09",10.6298,10.688,10.4746,10.6298,538400.0],["2000-05-10",10.6298,10.785,10.5716,10.7462,683100.0],["2000-05-11",10.7268,10.9208,10.6686,10.882,385600.0],["2000-05-12",10.8432,10.882,10.688,10.7268,1822500.0],["2000-05-15",10.7213,11.0169,10.7213,10.879,338100.0],["2000-05-16",10.8001,10.8198,10.4454,10.603,721400.0],["2000-05-17",10.5636,10.5636,10.1498,10.2483,439400.0],["2000-05-18",10.3271,10.5636,10.268,10.3271,394800.0],["2000-05-19",10.2877,10.603,10.2877,10.5242,1057200.0],["2000-05-22",10.5242,10.741,10.5045,10.6622,565300.0],["2000-05-23",10.6622,10.6622,10.3468,10.4848,415100.0],["2000-05-24",10.5636,10.741,10.406,10.5045,439900.0],["2000-05-25",10.4257,10.4257,10.0906,10.1695,828100.0],["2000-05-26",10.1695,10.406,10.1498,10.2483,437900.0],["2000-05-30",10.2877,10.2877,9.9724,10.13,335700.0],["2000-05-31",10.13,10.3863,10.13,10.2877,393200.0],["2000-06-01",10.3074,10.3468,10.13,10.2877,320300.0],["2000-06-02",10.268,10.2877,10.0906,10.1695,383900.0],["2000-06-05",10.1103,10.13,9.8541,9.8935,476500.0],["2000-06-06",9.933,10.1695,9.8541,10.0315,486600.0],["2000-06-07",10.0709,10.1695,10.0315,10.0906,489900.0],["2000-06-08",10.0906,10.3862,9.8935,10.13,732800.0],["2000-06-09",10.13,10.3468,10.13,10.2286,368000.0],["2000-06-12",10.2877,10.4257,10.268,10.3961,509700.0],["2000-06-13",10.406,10.7016,10.3271,10.4454,481900.0],["2000-06-14",10.4257,10.4257,10.0512,10.0709,459700.0],["2000-06-15",10.1103,10.5045,10.1103,10.4454,744500.0],["2000-06-16",10.406,10.5636,10.13,10.2286,951000.0],["2000-06-19",10.2286,10.3665,10.1695,10.2089,460200.0],["2000-06-20",10.2483,10.2483,10.0315,10.0315,655800.0],["2000-06-21",10.0512,10.2089,10.0512,10.0906,643900.0],["2000-06-22",10.1103,10.13,9.8541,9.9527,820500.0],["2000-06-23",9.9527,10.0512,9.9133,9.9527,441500.0],["2000-06-26",10.0315,10.0906,9.9133,9.9921,515400.0],["2000-06-27",9.933,9.9724,9.5585,9.6373,491400.0],["2000-06-28",9.5979,10.0118,9.46,9.864,811100.0],["2000-06-29",9.8541,10.2089,9.6965,9.6965,596700.0],["2000-06-30",9.6965,10.0118,9.3368,9.3417,971300.0],["2000-07-03",9.4008,9.7753,9.4008,9.5585,330700.0],["2000-07-05",9.6965,9.8935,9.6768,9.7359,1064500.0],["2000-07-06",9.795,9.9132,9.7753,9.8935,459700.0],["2000-07-07",9.8147,10.0118,9.8147,9.9724,531900.0],["2000-07-10",10.0118,10.2286,10.0118,10.1498,329200.0],["2000-07-11",10.0906,10.1498,9.9921,10.1498,313400.0],["2000-07-12",10.13,10.1498,9.9724,10.0118,448200.0],["2000-07-13",10.0118,10.1103,9.8541,10.1103,169700.0],["2000-07-14",10.0709,10.2286,9.8935,9.9527,318500.0],["2000-07-17",9.8935,10.0709,9.8837,9.9724,265500.0],["2000-07-18",9.9527,10.13,9.933,10.0118,477400.0],["2000-07-19",10.0315,10.2483,10.0315,10.2089,753700.0],["2000-07-20",10.2286,10.2286,9.9527,10.0512,481000.0],["2000-07-21",10.0118,10.0709,9.933,9.9527,479200.0],["2000-07-24",9.9527,9.9527,9.6373,9.7753,399000.0],["2000-07-25",9.7753,9.9921,9.7359,9.8147,257600.0],["2000-07-26",9.7753,9.8147,9.4994,9.5191,1068300.0],["2000-07-27",9.5782,9.6965,9.5585,9.6176,346800.0],["2000-07-28",9.6176,9.657,9.5388,9.5782,188600.0],["2000-07-31",9.7162,9.7162,9.5191,9.5585,407200.0],["2000-08-01",9.5585,9.7753,9.5585,9.7359,426000.0],["2000-08-02",9.7359,9.8935,9.7162,9.7556,782200.0],["2000-08-03",9.8344,10.0709,9.8344,10.0167,659900.0],["2000-08-04",9.9527,10.2089,9.7753,10.2089,988300.0],["2000-08-07",10.1695,10.4306,10.1103,10.4257,799300.0],["2000-08-08",10.6819,10.6819,10.4257,10.603,721100.0],["2000-08-09",10.5439,10.603,10.4848,10.539,754400.0],["2000-08-10",10.5242,10.5636,10.4454,10.47,712900.0],["2000-08-11",10.4848,10.6819,10.4651,10.6277,2130700.0],["2000-08-14",10.6171,10.7773,10.4768,10.6772,1090600.0],["2000-08-15",10.597,10.7373,10.4969,10.577,460100.0],["2000-08-16",10.4167,10.4768,10.3366,10.3416,1014300.0],["2000-08-17",10.3366,10.3366,10.1764,10.2565,768100.0],["2000-08-18",10.2364,10.4167,10.1363,10.3566,870600.0],["2000-08-21",10.3366,10.3366,10.0962,10.1964,400700.0],["2000-08-22",10.1563,10.1964,10.0361,10.1363,362600.0],["2000-08-23",10.0762,10.3166,10.0361,10.2765,366000.0],["2000-08-24",10.2164,10.2364,10.0161,10.0161,352000.0],["2000-08-25",10.0161,10.0161,9.6555,9.7557,427700.0],["2000-08-28",9.7757,10.0562,9.7557,9.936,460900.0],["2000-08-29",9.976,9.9961,9.7957,9.7957,360700.0],["2000-08-30",9.7356,10.0962,9.7356,10.0962,1300300.0],["2000-08-31",10.0361,10.1764,10.0161,10.0361,581900.0],["2000-09-01",10.0562,10.0762,9.9961,10.0011,398100.0],["2000-09-05",9.9961,10.2765,9.9961,10.2364,323200.0],["2000-09-06",10.2364,10.5369,10.2364,10.4969,575000.0],["2000-09-07",10.4969,10.557,10.3566,10.5169,318800.0],["2000-09-08",10.5169,11.0377,10.5169,11.0077,945000.0],["2000-09-11",10.9776,11.3382,10.9576,11.203,875900.0],["2000-09-12",11.218,11.3783,10.9776,11.1379,575600.0],["2000-09-13",11.218,11.3983,10.9576,11.0377,368800.0],["2000-09-14",10.9977,10.9977,10.7773,10.8975,385100.0],["2000-09-15",10.9776,11.2581,10.8775,11.0427,804800.0],["2000-09-18",11.198,11.198,10.7973,10.8324,785000.0],["2000-09-19",10.7773,10.7973,10.4768,10.6371,678100.0],["2000-09-20",10.557,10.7172,10.3166,10.557,631600.0],["2000-09-21",10.557,10.7373,10.1964,10.3767,1187300.0],["2000-09-22",10.3166,10.7373,10.2765,10.5169,312100.0],["2000-09-25",10.5169,10.577,10.4167,10.5169,497900.0],["2000-09-26",10.5369,10.8975,10.5169,10.8975,711400.0],["2000-09-27",10.8975,11.0177,10.6171,11.0027,438200.0],["2000-09-28",10.9977,11.198,10.7773,10.9175,371800.0],["2000-09-29",10.8574,11.0578,10.8574,10.9426,345400.0],["2000-10-02",10.9175,11.1179,10.7172,11.1179,433100.0],["2000-10-03",11.0177,11.1179,10.7372,10.8574,677400.0],["2000-10-04",10.8174,11.0177,10.4768,10.597,665200.0],["2000-10-05",10.4167,10.7172,10.3566,10.3767,824500.0],["2000-10-06",10.4167,10.557,10.2965,10.3566,561600.0],["2000-10-09",10.3767,10.4768,10.2765,10.3767,301700.0],["2000-10-10",10.4167,10.6972,10.3967,10.4969,578400.0],["2000-10-11",10.5369,10.7172,10.4368,10.6972,630500.0],["2000-10-12",10.6171,10.7773,10.3767,10.577,487100.0],["2000-10-13",10.577,10.6972,10.4568,10.557,261700.0],["2000-10-16",10.597,10.8174,10.4568,10.597,300300.0],["2000-10-17",10.597,10.6972,10.4368,10.4969,281800.0],["2000-10-18",10.557,10.7372,10.2765,10.5369,1017200.0],["2000-10-19",10.4568,10.8975,10.2965,10.6171,1534800.0],["2000-10-20",10.557,10.6571,10.4568,10.5169,789600.0],["2000-10-23",10.4969,10.7573,10.4969,10.6571,475900.0],["2000-10-24",10.6772,10.8975,10.6772,10.8374,870500.0],["2000-10-25",10.8574,11.0578,10.8174,10.8574,767200.0],["2000-10-26",10.8174,10.8975,10.6571,10.6772,461500.0],["2000-10-27",10.6571,11.0578,10.6171,11.0377,882600.0],["2000-10-30",11.0778,11.3382,11.0778,11.3182,557500.0],["2000-10-31",11.2381,11.3582,11.0978,11.2781,527600.0],["2000-11-01",11.2781,11.5786,11.218,11.4584,473400.0],["2000-11-02",11.3582,11.3983,11.2581,11.2781,571800.0],["2000-11-03",11.2781,11.4384,11.1179,11.178,420800.0],["2000-11-06",11.178,11.4584,11.1579,11.198,549700.0],["2000-11-07",11.198,11.2381,10.9776,11.0778,346800.0],["2000-11-08",10.9576,11.3182,10.9175,11.1579,692000.0],["2000-11-09",11.1579,11.2781,11.0578,11.198,309400.0],["2000-11-10",11.218,11.4584,11.218,11.3783,2605100.0],["2000-11-13",11.4336,11.6167,11.2505,11.3116,743700.0],["2000-11-14",11.2709,11.2709,11.0878,11.1081,561300.0],["2000-11-15",11.1081,11.3929,11.1081,11.2505,553600.0],["2000-11-16",11.3319,11.515,11.3116,11.454,437700.0],["2000-11-17",11.3929,11.6371,11.3929,11.6371,640200.0],["2000-11-20",11.6778,11.8202,11.576,11.7795,534300.0],["2000-11-21",11.7795,11.8609,11.576,11.8609,472200.0],["2000-11-22",11.8608,12.166,11.8405,12.1457,620800.0],["2000-11-24",12.2067,12.2067,12.0643,12.1253,261200.0],["2000-11-27",11.9626,12.0033,11.8202,11.9015,498700.0],["2000-11-28",11.9219,12.0846,11.7998,12.0236,622600.0],["2000-11-29",11.9829,12.3491,11.9626,12.1864,500500.0],["2000-11-30",12.166,12.2677,12.105,12.1253,582800.0],["2000-12-01",12.1457,12.2067,11.9626,12.1457,613100.0],["2000-12-04",12.1253,12.4712,12.1253,12.2881,357600.0],["2000-12-05",12.2677,12.2881,11.9422,12.0236,469200.0],["2000-12-06",11.9626,12.105,11.7388,11.9626,624900.0],["2000-12-07",11.9626,12.166,11.9219,11.9626,283600.0],["2000-12-08",11.7388,11.7591,11.6574,11.7184,685500.0],["2000-12-11",11.7998,11.7998,11.4743,11.6778,587700.0],["2000-12-12",11.6981,11.8609,11.6778,11.6981,341100.0],["2000-12-13",11.6778,11.6981,11.515,11.6167,486300.0],["2000-12-14",11.6371,11.6981,11.4133,11.454,469700.0],["2000-12-15",11.4336,11.5048,11.4133,11.4336,827800.0],["2000-12-18",11.5964,11.7998,11.5353,11.6778,635200.0],["2000-12-19",11.6371,11.9829,11.5964,11.9626,468500.0],["2000-12-20",11.9219,12.4102,11.8812,12.3084,737400.0],["2000-12-21",12.3695,12.6543,12.2474,12.5322,721500.0],["2000-12-22",12.4508,12.4915,12.2067,12.4915,509800.0],["2000-12-26",12.5119,12.8374,12.3695,12.7764,288500.0],["2000-12-27",12.817,12.8577,12.5729,12.6746,288500.0],["2000-12-28",12.5933,12.8374,12.5322,12.695,313100.0],["2000-12-29",12.7357,12.7967,12.5322,12.5322,409600.0],["2001-01-02",12.4712,12.4915,12.166,12.227,341300.0],["2001-01-03",12.3695,12.4712,11.8405,11.8609,560900.0],["2001-01-04",11.7591,11.7795,11.1081,11.2098,1055300.0],["2001-01-05",11.2912,11.4336,11.0267,11.1284,680100.0],["2001-01-08",11.1895,11.3116,11.1081,11.2709,522300.0],["2001-01-09",11.2709,11.3726,11.0471,11.1284,343500.0],["2001-01-10",11.1284,11.3115,11.0878,11.1895,524000.0],["2001-01-11",11.1895,11.2302,10.6605,10.6809,1445600.0],["2001-01-12",10.7012,10.9047,10.6198,10.7826,1009800.0],["2001-01-16",10.7826,10.7826,10.2333,10.5385,1780700.0],["2001-01-17",10.5181,10.7622,10.396,10.5995,1121000.0],["2001-01-18",10.6198,10.9047,10.5995,10.8436,511800.0],["2001-01-19",10.8436,11.2302,10.7419,11.0471,919600.0],["2001-01-22",11.2302,11.4336,11.1488,11.3116,608300.0],["2001-01-23",11.3929,11.6574,11.3116,11.3929,808400.0],["2001-01-24",11.3929,11.6371,11.3929,11.4743,448200.0],["2001-01-25",11.515,11.6778,11.4133,11.5353,484500.0],["2001-01-26",11.4947,11.6778,11.2709,11.3929,1218600.0],["2001-01-29",11.3929,11.611,11.3701,11.4613,525600.0],["2001-01-30",11.4743,11.5394,11.292,11.3506,576200.0],["2001-01-31",11.3376,11.3897,11.1651,11.3734,432100.0],["2001-02-01",11.3734,11.3734,11.1879,11.3116,313000.0],["2001-02-02",11.3734,11.5231,11.2758,11.2953,393300.0],["2001-02-05",11.2985,11.5524,11.2953,11.4873,422100.0],["2001-02-06",11.406,11.5524,11.3506,11.4092,273400.0],["2001-02-07",11.4906,11.5915,11.4287,11.5069,306000.0],["2001-02-08",11.5101,11.7477,11.5101,11.7282,441100.0],["2001-02-09",11.8096,11.9788,11.7966,11.9658,2050700.0],["2001-02-12",12.0352,12.1938,11.7973,11.9427,698800.0],["2001-02-13",11.946,11.9791,11.6684,11.9791,946800.0],["2001-02-14",11.8964,11.9262,11.6982,11.8303,662500.0],["2001-02-15",11.7973,11.8204,11.6982,11.8138,255000.0],["2001-02-16",11.9625,12.0584,11.8303,11.9295,585700.0],["2001-02-20",11.903,12.0617,11.8997,11.9757,536900.0],["2001-02-21",11.9328,12.2236,11.9328,11.9989,986100.0],["2001-02-22",12.1046,12.2236,11.8997,12.0881,549600.0],["2001-02-23",12.1542,12.2269,11.6321,11.8469,628400.0],["2001-02-26",11.8733,12.0121,11.7676,11.7841,656100.0],["2001-02-27",11.7841,12.0154,11.7808,11.9295,495800.0],["2001-02-28",12.0947,12.1839,11.913,12.1839,1036800.0],["2001-03-01",12.2269,12.2467,12.0121,12.098,470800.0],["2001-03-02",11.9295,12.0617,11.7643,11.8601,788300.0],["2001-03-05",11.8964,12.0451,11.6222,11.913,625100.0],["2001-03-06",11.9625,12.0022,11.7345,11.989,835200.0],["2001-03-07",11.9956,12.1542,11.8105,12.0286,1003400.0],["2001-03-08",12.0286,12.1112,11.8964,12.0484,378500.0],["2001-03-09",12.0617,12.0617,11.7973,12.0418,713800.0],["2001-03-12",12.0451,12.1278,11.9625,12.0253,662800.0],["2001-03-13",12.0947,12.0947,11.7444,11.9063,708200.0],["2001-03-14",11.8634,11.8832,11.566,11.6387,442300.0],["2001-03-15",11.7147,11.8634,11.5825,11.8403,571500.0],["2001-03-16",11.7742,11.9791,11.6982,11.7742,804000.0],["2001-03-19",11.7147,11.8072,11.5495,11.5825,503000.0],["2001-03-20",11.5825,11.9394,11.5362,11.8303,1227700.0],["2001-03-21",11.8964,12.1245,11.87,11.9923,1126200.0],["2001-03-22",12.0253,12.0385,11.4041,11.7345,1391700.0],["2001-03-23",11.566,11.751,11.4701,11.7279,743700.0],["2001-03-26",11.7808,12.1839,11.7808,12.1112,795600.0],["2001-03-27",12.1443,12.3888,12.065,12.2732,566000.0],["2001-03-28",12.2732,12.3855,11.8502,11.9757,1961600.0],["2001-03-29",11.9757,12.0617,11.675,12.0617,1630200.0],["2001-03-30",12.1938,12.293,12.1013,12.2599,535100.0],["2001-04-02",12.2599,12.5574,12.2269,12.4252,885700.0],["2001-04-03",12.3426,12.6234,12.1938,12.6003,921900.0],["2001-04-04",12.6003,12.7589,12.4846,12.597,866500.0],["2001-04-05",12.5408,12.564,12.293,12.3921,734600.0],["2001-04-06",12.4252,12.5573,11.9328,12.2831,988500.0],["2001-04-09",12.3921,12.7457,12.3426,12.6036,770300.0],["2001-04-10",12.6069,12.9539,12.6069,12.7457,923000.0],["2001-04-11",12.7556,12.7556,12.4483,12.63,445700.0],["2001-04-12",12.6168,12.7391,12.3194,12.5243,364800.0],["2001-04-16",12.4913,12.7523,12.4648,12.64,427000.0],["2001-04-17",12.64,12.7523,12.5573,12.7523,737100.0],["2001-04-18",12.7523,12.8548,12.3459,12.4747,633700.0],["2001-04-19",12.5078,12.5342,12.174,12.2434,720400.0],["2001-04-20",12.2269,12.478,12.0617,12.2302,659400.0],["2001-04-23",12.3425,12.4252,12.1608,12.3822,471400.0],["2001-04-24",12.4252,12.5342,12.3095,12.4747,440100.0],["2001-04-25",12.5243,12.5772,12.3921,12.5507,385100.0],["2001-04-26",12.5573,12.7226,12.5507,12.6267,460300.0],["2001-04-27",12.5574,12.6565,12.3227,12.3921,454700.0],["2001-04-30",12.4747,12.554,12.3326,12.3624,387200.0],["2001-05-01",12.3921,12.4714,12.3128,12.326,381200.0],["2001-05-02",12.2599,12.2765,12.0253,12.0451,780400.0],["2001-05-03",12.1608,12.1608,11.8171,11.9824,541400.0],["2001-05-04",12.065,12.1443,11.946,12.1211,435200.0],["2001-05-07",12.2467,12.2467,12.065,12.2038,399700.0],["2001-05-08",12.2038,12.2104,12.0286,12.098,764300.0],["2001-05-09",12.098,12.3062,12.0716,12.2302,669300.0],["2001-05-10",12.3095,12.3359,12.1806,12.326,321800.0],["2001-05-11",12.3293,12.3591,12.2236,12.3062,2267500.0],["2001-05-14",12.4471,12.5947,12.3532,12.5879,805000.0],["2001-05-15",12.5108,12.5443,12.3465,12.437,315300.0],["2001-05-16",12.4605,12.645,12.2425,12.6014,376500.0],["2001-05-17",12.6282,12.6383,12.3431,12.4102,470100.0],["2001-05-18",12.494,12.5108,12.4102,12.4773,282900.0],["2001-05-21",12.5443,12.5779,12.4437,12.541,370100.0],["2001-05-22",12.541,12.6383,12.5242,12.6383,315100.0],["2001-05-23",12.6986,12.9971,12.6718,12.977,1008600.0],["2001-05-24",12.9804,13.185,12.9468,13.0609,1402200.0],["2001-05-25",12.9971,13.0475,12.8328,12.8697,471600.0],["2001-05-29",12.8697,12.9368,12.7489,12.8529,424400.0],["2001-05-30",12.8865,13.0709,12.8865,12.9535,292000.0],["2001-05-31",12.9535,13.1481,12.9535,13.1313,276100.0],["2001-06-01",13.081,13.1816,12.9502,13.1481,581300.0],["2001-06-04",13.1514,13.2319,13.024,13.1514,413300.0],["2001-06-05",13.1313,13.1481,12.9133,13.0039,724600.0],["2001-06-06",12.9804,13.0374,12.8462,12.863,509800.0],["2001-06-07",12.8798,12.9636,12.6651,12.7087,447300.0],["2001-06-08",12.7288,12.863,12.6651,12.8395,266700.0],["2001-06-11",12.8127,13.1112,12.8127,13.0743,399200.0],["2001-06-12",13.1313,13.2386,13.034,13.1011,420300.0],["2001-06-13",13.0642,13.1984,12.8462,12.8596,477600.0],["2001-06-14",12.8965,12.8965,12.5745,12.598,488600.0],["2001-06-15",12.5142,12.9971,12.5142,12.9334,731200.0],["2001-06-18",13.081,13.1649,12.8764,12.9066,594500.0],["2001-06-19",13.0072,13.2554,12.9066,13.2554,659500.0],["2001-06-20",13.2554,13.3996,13.2152,13.3929,834800.0],["2001-06-21",13.242,13.2822,12.9468,13.1481,628800.0],["2001-06-22",13.1481,13.2957,13.081,13.2957,487400.0],["2001-06-25",13.2152,13.3795,13.081,13.1313,278900.0],["2001-06-26",13.0978,13.3594,13.081,13.2957,309400.0],["2001-06-27",13.3627,13.4131,13.2118,13.3527,514100.0],["2001-06-28",13.2655,13.4164,13.2152,13.2655,605000.0],["2001-06-29",13.2487,13.3493,13.0978,13.3493,615900.0],["2001-07-02",13.2822,13.4198,13.2152,13.4097,542000.0],["2001-07-03",13.4198,13.517,13.3862,13.4634,164800.0],["2001-07-05",13.4634,13.6344,13.356,13.6076,400400.0],["2001-07-06",13.6076,13.6847,13.5338,13.5841,1102200.0],["2001-07-09",13.5841,13.7451,13.5036,13.6042,500100.0],["2001-07-10",13.6042,13.678,13.5506,13.5841,771000.0],["2001-07-11",13.5673,13.6143,13.3527,13.4164,408800.0],["2001-07-12",13.3829,13.3829,13.1816,13.2487,508200.0],["2001-07-13",13.2487,13.2722,13.1112,13.1816,680300.0],["2001-07-16",13.1481,13.3627,13.1347,13.1984,520400.0],["2001-07-17",13.2018,13.3326,13.0307,13.3326,611100.0],["2001-07-18",13.3158,13.3661,13.2353,13.2621,295500.0],["2001-07-19",13.2554,13.3829,13.1179,13.1816,653800.0],["2001-07-20",13.2152,13.2487,12.9535,13.0575,509100.0],["2001-07-23",13.0542,13.0542,12.6651,12.7456,966900.0],["2001-07-24",12.7523,12.8227,12.3766,12.7791,1027600.0],["2001-07-25",12.7288,13.128,12.6651,13.0843,498600.0],["2001-07-26",13.0877,13.2655,12.9502,13.2319,367800.0],["2001-07-27",13.1145,13.2319,12.9502,13.1615,404500.0],["2001-07-30",13.1615,13.3493,12.8898,13.3426,473800.0],["2001-07-31",13.3493,13.3963,13.185,13.3292,506000.0],["2001-08-01",13.346,13.5003,13.2286,13.4533,467900.0],["2001-08-02",13.5372,13.8189,13.4466,13.7652,671200.0],["2001-08-03",13.7619,13.9531,13.5774,13.8357,437700.0],["2001-08-06",13.7518,13.7518,13.5539,13.6747,542600.0],["2001-08-07",13.6747,13.8759,13.6244,13.8088,333800.0],["2001-08-08",13.735,13.7854,13.6009,13.6512,577900.0],["2001-08-09",13.5506,13.9866,13.5338,13.9028,497700.0],["2001-08-10",13.9027,14.0201,13.8189,14.0168,543500.0],["2001-08-13",14.0984,14.0984,13.7993,13.9318,3246100.0],["2001-08-14",13.5104,13.7585,13.5104,13.7143,702600.0],["2001-08-15",13.8163,13.8163,13.4934,13.5919,471900.0],["2001-08-16",13.5614,13.8333,13.524,13.7993,334400.0],["2001-08-17",13.6633,13.7993,13.6225,13.6701,283200.0],["2001-08-20",13.5953,13.8231,13.5953,13.7959,225700.0],["2001-08-21",13.8333,14.0576,13.7993,13.891,385300.0],["2001-08-22",13.8503,14.2683,13.8503,14.095,760400.0],["2001-08-23",13.9522,14.1697,13.9522,14.0712,559700.0],["2001-08-24",14.1901,14.1901,14.0406,14.1324,336600.0],["2001-08-27",14.0882,14.2547,14.0848,14.2241,312600.0],["2001-08-28",14.1392,14.2581,14.1154,14.1426,353800.0],["2001-08-29",14.1222,14.1561,14.0712,14.1222,493500.0],["2001-08-30",14.0882,14.1731,13.9284,13.976,411700.0],["2001-08-31",13.9556,14.0236,13.8774,13.9012,313200.0],["2001-09-04",13.9012,14.2071,13.8978,14.061,310700.0],["2001-09-05",13.9012,14.1765,13.9012,14.0542,544300.0],["2001-09-06",14.0032,14.2717,14.0032,14.2241,476300.0],["2001-09-07",14.1221,14.3295,14.0712,14.112,888400.0],["2001-09-10",14.1391,14.2343,14.0372,14.1833,738800.0],["2001-09-17",14.0202,14.0542,13.5953,13.9658,1529000.0],["2001-09-18",13.9692,14.428,13.925,14.3363,656500.0],["2001-09-19",14.479,14.7407,14.1222,14.3227,1178700.0],["2001-09-20",14.1731,14.3261,14.1731,14.2275,1096800.0],["2001-09-21",13.9352,14.0848,13.8265,13.9352,1487700.0],["2001-09-24",13.9352,13.959,13.5953,13.7653,819100.0],["2001-09-25",13.7653,13.7653,13.5885,13.7313,526400.0],["2001-09-26",13.6259,13.6667,13.3914,13.6667,544100.0],["2001-09-27",13.6667,13.7075,13.4594,13.6871,589600.0],["2001-09-28",13.6871,13.8468,13.6735,13.8401,890300.0],["2001-10-01",13.8401,13.9182,13.7075,13.9182,684800.0],["2001-10-02",13.9182,14.3431,13.9114,14.3057,858000.0],["2001-10-03",14.3057,14.3193,14.1561,14.2547,1996300.0],["2001-10-04",14.0202,14.1391,13.9352,14.0746,729700.0],["2001-10-05",14.0372,14.2241,14.0202,14.2071,349300.0],["2001-10-08",14.1731,14.1969,14.0304,14.0712,296600.0],["2001-10-09",14.0202,14.095,13.8842,13.9352,346100.0],["2001-10-10",13.9012,13.9624,13.7483,13.8842,894400.0],["2001-10-11",13.7993,13.9352,13.6463,13.7007,332200.0],["2001-10-12",13.6293,13.8163,13.5783,13.7449,381500.0],["2001-10-15",13.6973,13.9692,13.6395,13.7483,313200.0],["2001-10-16",13.6973,13.9794,13.6973,13.942,250500.0],["2001-10-17",13.9692,14.0202,13.7721,13.7925,191100.0],["2001-10-18",13.7925,13.8604,13.5274,13.5478,583800.0],["2001-10-19",13.5478,13.7551,13.5478,13.6871,577100.0],["2001-10-22",13.7483,13.7585,13.5274,13.6803,431300.0],["2001-10-23",13.6633,13.6633,13.4628,13.4968,647500.0],["2001-10-24",13.4968,13.5546,13.3676,13.4696,447400.0],["2001-10-25",13.4356,13.7313,13.3914,13.6803,424200.0],["2001-10-26",13.6803,13.7143,13.4458,13.5987,386900.0],["2001-10-29",13.5444,13.5851,13.456,13.5138,241800.0],["2001-10-30",13.4288,13.524,13.2589,13.2894,508700.0],["2001-10-31",13.2724,13.4526,13.2724,13.422,621100.0],["2001-11-01",13.3914,13.6769,13.3574,13.5546,1048100.0],["2001-11-02",13.5614,13.5953,13.0855,13.5172,735800.0],["2001-11-05",13.5614,13.976,13.5614,13.9352,561700.0],["2001-11-06",13.8503,14.0202,13.7993,14.0134,457400.0],["2001-11-07",13.9012,14.0032,13.8468,13.891,291400.0],["2001-11-08",13.976,14.1222,13.9114,14.044,456400.0],["2001-11-09",14.1577,14.2679,13.9269,14.0784,3481100.0],["2001-11-12",14.0784,14.0784,13.5376,13.7374,1975100.0],["2001-11-13",13.7099,13.8649,13.6065,13.8476,602800.0],["2001-11-14",13.8821,13.8993,13.5652,13.641,662700.0],["2001-11-15",13.5376,13.6237,13.1759,13.231,1380100.0],["2001-11-16",13.231,13.4653,13.1931,13.3413,313200.0],["2001-11-19",13.3826,13.3826,13.1243,13.2999,578700.0],["2001-11-20",13.2999,13.6651,13.2793,13.5996,503500.0],["2001-11-21",13.5996,13.6065,13.1931,13.3688,341600.0],["2001-11-23",13.2827,13.4928,13.2448,13.4894,156500.0],["2001-11-26",13.5032,13.5376,13.3137,13.3929,280800.0],["2001-11-27",13.3654,13.486,13.2104,13.4033,570400.0],["2001-11-28",13.4515,13.4515,13.2,13.2104,309100.0],["2001-11-29",13.262,13.3309,13.0898,13.3309,277300.0],["2001-11-30",13.3998,13.4067,13.231,13.3034,300300.0],["2001-12-03",13.3034,13.3137,13.1828,13.2483,381100.0],["2001-12-04",13.1931,13.3998,13.1621,13.3998,418400.0],["2001-12-05",13.4687,13.4687,13.2793,13.3998,211500.0],["2001-12-06",13.3137,13.3654,13.1484,13.1759,373100.0],["2001-12-07",13.1759,13.3895,13.1243,13.3654,354900.0],["2001-12-10",13.3654,13.3654,13.107,13.1794,322800.0],["2001-12-11",13.1794,13.3137,12.9176,12.9692,443400.0],["2001-12-12",13.0554,13.076,12.5731,12.9245,914000.0],["2001-12-13",12.9245,13.1105,12.859,12.9072,612200.0],["2001-12-14",12.9072,12.9348,12.7281,12.8866,584700.0],["2001-12-17",12.9107,12.9348,12.7453,12.8005,421700.0],["2001-12-18",12.9727,13.107,12.8418,13.0898,487000.0],["2001-12-19",13.0898,13.5204,12.983,13.4515,616100.0],["2001-12-20",13.4515,13.4963,13.2448,13.3447,411900.0],["2001-12-21",13.4343,13.4687,13.2448,13.3309,515200.0],["2001-12-24",13.3585,13.5032,13.3585,13.4722,198300.0],["2001-12-26",13.5548,13.8511,13.5032,13.7512,480700.0],["2001-12-27",13.7787,13.9338,13.7719,13.7925,311100.0],["2001-12-28",13.796,13.9062,13.6237,13.8752,502400.0],["2001-12-31",13.8821,14.0474,13.8476,13.9027,424000.0],["2002-01-02",13.8166,14.0647,13.6857,14.0474,531600.0],["2002-01-03",14.1025,14.1163,13.9165,14.0888,628700.0],["2002-01-04",14.0888,14.0991,13.8993,14.0784,479700.0],["2002-01-07",14.0268,14.1508,13.9234,14.1301,705000.0],["2002-01-08",14.0371,14.0957,13.9751,14.013,413100.0],["2002-01-09",14.013,14.1232,13.889,13.9475,469100.0],["2002-01-10",13.9165,14.0681,13.8821,14.0337,351200.0],["2002-01-11",14.0715,14.0819,13.92,13.9544,337200.0],["2002-01-14",14.0233,14.2954,13.9682,14.2507,780500.0],["2002-01-15",14.2886,14.4987,14.2438,14.3127,896300.0],["2002-01-16",14.2954,14.4952,14.199,14.3747,624300.0],["2002-01-17",14.2438,14.4263,14.1921,14.261,667700.0],["2002-01-18",14.2954,14.3609,14.2093,14.3299,545100.0],["2002-01-22",14.2438,14.3471,14.2162,14.261,627500.0],["2002-01-23",14.2782,14.3299,14.2093,14.292,363800.0],["2002-01-24",14.292,14.4194,14.2403,14.3299,363200.0],["2002-01-25",14.3299,14.3299,14.1956,14.3092,548200.0],["2002-01-28",14.261,14.3092,14.1611,14.2093,435800.0],["2002-01-29",14.2093,14.3368,14.0199,14.0337,551500.0],["2002-01-30",13.9682,14.0543,13.7891,13.9613,715800.0],["2002-01-31",13.951,14.1198,13.796,14.1198,415700.0],["2002-02-01",14.0337,14.1611,13.9854,14.1542,329400.0],["2002-02-04",14.0681,14.2438,14.0371,14.1094,336200.0],["2002-02-05",14.1094,14.1749,13.9889,14.1232,670200.0],["2002-02-06",14.0371,14.199,14.0233,14.199,763200.0],["2002-02-07",14.1577,14.2954,14.1232,14.168,463500.0],["2002-02-08",14.1577,14.2954,14.1404,14.2748,2109500.0],["2002-02-11",14.3498,14.4406,14.1927,14.3603,1076300.0],["2002-02-12",14.3498,14.4197,14.2311,14.2311,619200.0],["2002-02-13",14.273,14.3533,14.2277,14.273,543100.0],["2002-02-14",14.2975,14.2975,14.1229,14.1683,373200.0],["2002-02-15",14.1927,14.2626,14.0531,14.2102,456100.0],["2002-02-19",14.1404,14.2276,14.0216,14.0426,315700.0],["2002-02-20",14.0426,14.1054,13.7214,14.0566,465600.0],["2002-02-21",14.0182,14.1927,13.9658,13.9763,288200.0],["2002-02-22",13.8785,14.2451,13.8785,14.1962,406100.0],["2002-02-25",14.2975,14.2975,13.9763,14.0531,398600.0],["2002-02-26",14.1404,14.1578,14.0007,14.0845,294800.0],["2002-02-27",14.1404,14.2626,14.0601,14.1683,247400.0],["2002-02-28",14.1683,14.2975,14.1404,14.2451,381900.0],["2002-03-01",14.2486,14.4441,14.2276,14.4441,347300.0],["2002-03-04",14.4721,14.6466,14.4057,14.6396,417000.0],["2002-03-05",14.6396,14.6571,14.4686,14.6571,454500.0],["2002-03-06",14.6571,14.8387,14.5244,14.8387,625200.0],["2002-03-07",14.7863,14.8805,14.699,14.8317,661500.0],["2002-03-08",14.7688,14.8945,14.699,14.7514,431100.0],["2002-03-11",14.7514,14.8212,14.5663,14.7514,375800.0],["2002-03-12",14.7688,14.7688,14.5,14.5314,538400.0],["2002-03-13",14.5244,14.5733,14.4022,14.4511,459900.0],["2002-03-14",14.472,14.5768,14.4406,14.5244,467300.0],["2002-03-15",14.6117,14.6606,14.4476,14.4895,669600.0],["2002-03-18",14.4022,14.5593,14.3149,14.4895,541900.0],["2002-03-19",14.4895,14.5942,14.4476,14.4546,424500.0],["2002-03-20",14.4197,14.5768,14.2626,14.5174,272300.0],["2002-03-21",14.4301,14.7688,14.4127,14.7374,478400.0],["2002-03-22",14.8037,14.8037,14.5663,14.5768,497600.0],["2002-03-25",14.5419,14.6536,14.4302,14.493,448800.0],["2002-03-26",14.507,14.6082,14.4651,14.5698,457100.0],["2002-03-27",14.5628,14.7095,14.4895,14.6745,539700.0],["2002-03-28",14.6815,14.8352,14.6292,14.6327,589800.0],["2002-04-01",14.6327,14.6466,14.4965,14.5628,403300.0],["2002-04-02",14.5593,14.7514,14.5349,14.7409,492600.0],["2002-04-03",14.7165,14.8666,14.6641,14.8387,686400.0],["2002-04-04",14.8386,14.9155,14.8107,14.9085,694800.0],["2002-04-05",14.891,14.9958,14.7514,14.7583,449900.0],["2002-04-08",14.7164,14.7863,14.6292,14.7863,299300.0],["2002-04-09",14.7863,14.7863,14.6745,14.7025,262200.0],["2002-04-10",14.6152,14.8805,14.6117,14.8561,383200.0],["2002-04-11",14.8596,14.891,14.6641,14.6955,350000.0],["2002-04-12",14.6117,14.699,14.5628,14.6955,406400.0],["2002-04-15",14.6117,14.6501,14.514,14.5174,470300.0],["2002-04-16",14.6292,14.8386,14.5768,14.8037,576500.0],["2002-04-17",14.8037,14.8456,14.7025,14.8421,331400.0],["2002-04-18",14.8386,14.9434,14.7967,14.9434,424200.0],["2002-04-19",14.9085,14.9748,14.7688,14.9608,389900.0],["2002-04-22",14.9958,15.1005,14.9713,15.0481,341400.0],["2002-04-23",14.9783,15.3309,14.9783,15.1564,551500.0],["2002-04-24",15.1564,15.3344,15.083,15.1878,581100.0],["2002-04-25",15.1529,15.1529,15.0307,15.0481,394800.0],["2002-04-26",14.9783,15.0411,14.8177,14.9853,533400.0],["2002-04-29",14.898,15.0726,14.8771,14.9748,357200.0],["2002-04-30",15.0621,15.2227,15.0202,15.2192,539300.0],["2002-05-01",15.1703,15.3135,15.104,15.2576,714300.0],["2002-05-02",15.1703,15.3589,15.083,15.3589,364400.0],["2002-05-03",15.3589,15.4392,15.2611,15.3903,605500.0],["2002-05-06",15.3973,15.5335,15.3798,15.4601,390300.0],["2002-05-07",15.4636,15.516,15.31,15.4112,431800.0],["2002-05-08",15.3275,15.6033,15.3135,15.6033,890900.0],["2002-05-09",15.5719,15.729,15.4846,15.5753,565200.0],["2002-05-10",15.502,15.6731,15.3693,15.4077,1946600.0],["2002-05-13",15.4873,15.6712,15.3989,15.6111,582900.0],["2002-05-14",15.6287,15.6287,15.4343,15.6005,543600.0],["2002-05-15",15.5757,15.6217,15.4166,15.4873,406800.0],["2002-05-16",15.4873,15.505,15.2999,15.3459,479900.0],["2002-05-17",15.2928,15.3777,15.01,15.3388,564200.0],["2002-05-20",15.3105,15.6111,15.3105,15.4484,387500.0],["2002-05-21",15.3989,15.6853,14.9923,15.5828,602300.0],["2002-05-22",15.5828,15.8551,15.558,15.8232,514600.0],["2002-05-23",15.8939,15.9859,15.7879,15.9187,637200.0],["2002-05-24",15.9293,16.0531,15.848,15.9399,485100.0],["2002-05-28",15.9399,15.9929,15.8939,15.947,324200.0],["2002-05-29",15.8939,15.9364,15.7879,15.8232,582600.0],["2002-05-30",15.7702,15.8232,15.5474,15.6146,499500.0],["2002-05-31",15.6146,15.6146,15.4732,15.4767,478800.0],["2002-06-03",15.4802,15.4873,15.1408,15.1408,576000.0],["2002-06-04",15.063,15.2928,15.0453,15.2363,727000.0],["2002-06-05",15.2398,15.2398,14.9605,15.1054,561400.0],["2002-06-06",15.0984,15.1019,14.6634,14.6705,855100.0],["2002-06-07",14.5857,14.6564,14.4478,14.5538,1151400.0],["2002-06-10",14.568,14.6634,14.5043,14.5856,774100.0],["2002-06-11",14.5857,14.6917,14.5079,14.5079,750500.0],["2002-06-12",14.6033,14.6634,14.476,14.5927,631700.0],["2002-06-13",14.5927,14.6493,14.5043,14.5821,1455000.0],["2002-06-14",14.5963,14.6033,14.3664,14.568,626900.0],["2002-06-17",14.621,14.6387,14.4973,14.6246,828000.0],["2002-06-18",14.7978,14.8155,14.6564,14.7624,1056500.0],["2002-06-19",14.7624,14.8155,14.5927,14.6387,721800.0],["2002-06-20",14.5892,14.7094,14.4902,14.5255,496900.0],["2002-06-21",14.3558,14.6175,14.324,14.6069,1001800.0],["2002-06-24",14.6069,14.6139,14.37,14.4371,687700.0],["2002-06-25",14.4371,14.5998,14.3735,14.4584,645300.0],["2002-06-26",14.4442,14.4442,14.179,14.3381,998900.0],["2002-06-27",14.3558,14.5043,14.2639,14.4973,593100.0],["2002-06-28",14.5149,14.8226,14.4796,14.7624,711500.0],["2002-07-01",14.7624,14.7801,14.5503,14.5821,462100.0],["2002-07-02",14.5149,14.6033,14.2992,14.3417,664700.0],["2002-07-03",14.3912,14.4265,14.1401,14.1437,465000.0],["2002-07-05",14.1967,14.1967,13.9598,14.1613,362900.0],["2002-07-08",14.1083,14.179,14.0305,14.1224,587500.0],["2002-07-09",14.1083,14.1684,13.7901,13.7901,663200.0],["2002-07-10",13.9315,13.9315,13.242,13.3481,1099100.0],["2002-07-11",13.2597,13.7052,13.1006,13.6663,1154100.0],["2002-07-12",13.6699,13.6699,13.2137,13.295,1161000.0],["2002-07-15",13.2986,13.2986,12.5525,13.288,2286000.0],["2002-07-16",13.2774,13.4718,13.1076,13.1359,1665900.0],["2002-07-17",13.143,13.2597,12.8813,13.1006,1213400.0],["2002-07-18",13.1006,13.1006,12.8495,12.8531,832600.0],["2002-07-19",12.6232,12.6975,12.2166,12.3297,1886400.0],["2002-07-22",12.305,12.6232,12.2095,12.5313,1679800.0],["2002-07-23",12.5313,12.6763,11.718,11.8736,1935800.0],["2002-07-24",11.5624,13.0546,11.5448,12.998,1902900.0],["2002-07-25",13.0475,13.7901,12.9202,13.7901,1576000.0],["2002-07-26",13.7547,14.0553,13.5602,13.8466,1419900.0],["2002-07-29",13.8962,14.2851,13.829,14.1012,1212800.0],["2002-07-30",14.1012,14.9216,14.0376,14.8862,1417300.0],["2002-07-31",14.8508,15.1868,14.4973,15.1514,1590200.0],["2002-08-01",15.0276,15.1691,14.5326,14.6387,1074100.0],["2002-08-02",14.6387,14.8508,14.3487,14.5468,1165900.0],["2002-08-05",14.6352,14.9746,14.5114,14.5963,927400.0],["2002-08-06",14.7094,15.2044,14.7094,15.1655,903100.0],["2002-08-07",15.3105,15.3706,15.1337,15.2716,971600.0],["2002-08-08",15.2115,15.4272,15.0418,15.36,771800.0],["2002-08-09",15.3105,15.4873,15.1337,15.2433,2028800.0],["2002-08-12",15.152,15.4565,15.0947,15.4565,1115800.0],["2002-08-13",15.2774,15.3311,15.0445,15.0732,832800.0],["2002-08-14",15.0732,15.3633,14.98,15.3311,810600.0],["2002-08-15",15.3347,15.4744,15.0624,15.1269,812300.0],["2002-08-16",15.0803,15.1484,14.9478,15.0374,674500.0],["2002-08-19",15.0087,15.152,14.9407,15.0589,691600.0],["2002-08-20",15.0087,15.109,14.8296,14.9836,988100.0],["2002-08-21",14.9836,15.2881,14.9156,15.2415,1135100.0],["2002-08-22",15.2702,15.4278,15.2595,15.3992,789200.0],["2002-08-23",15.4027,15.4027,15.066,15.0804,499500.0],["2002-08-26",15.0839,15.263,15.0445,15.2344,584800.0],["2002-08-27",15.2415,15.2917,14.9657,14.9693,855800.0],["2002-08-28",14.9657,14.9693,14.783,14.8296,520000.0],["2002-08-29",14.7938,14.826,14.5789,14.6684,834100.0],["2002-08-30",14.5789,14.7544,14.5072,14.5753,1283900.0],["2002-09-03",14.5968,14.6147,14.3245,14.3926,1139700.0],["2002-09-04",14.3926,14.4571,14.0702,14.3819,672400.0],["2002-09-05",14.3783,14.4535,14.2386,14.3281,524000.0],["2002-09-06",14.3998,14.4893,14.2959,14.3675,546500.0],["2002-09-09",14.3281,14.4857,14.0416,14.321,959500.0],["2002-09-10",14.321,14.4033,14.1848,14.2923,1393900.0],["2002-09-11",14.4356,14.4356,14.2028,14.3102,419300.0],["2002-09-12",14.3102,14.346,14.0165,14.038,665100.0],["2002-09-13",13.9699,14.3138,13.9556,14.2028,1143600.0],["2002-09-16",14.0416,14.2672,13.9843,14.2493,1212700.0],["2002-09-17",14.2744,14.3281,14.0953,14.1383,1101000.0],["2002-09-18",14.1204,14.5538,14.0237,14.4033,1043200.0],["2002-09-19",14.346,14.5108,14.149,14.3532,839000.0],["2002-09-20",14.2887,14.2923,13.6977,14.2135,2022900.0],["2002-09-23",14.0774,14.1705,13.8087,14.0272,759100.0],["2002-09-24",14.0057,14.0057,13.6332,13.7908,1157800.0],["2002-09-25",13.8445,14.3245,13.7908,14.1132,689700.0],["2002-09-26",14.149,14.6505,14.149,14.6469,1290700.0],["2002-09-27",14.5968,14.6577,14.3138,14.5108,1722100.0],["2002-09-30",14.5108,14.5717,14.1598,14.4069,1346400.0],["2002-10-01",14.4356,14.912,14.2744,14.9048,964300.0],["2002-10-02",14.8117,15.0266,14.6505,14.7401,1040300.0],["2002-10-03",15.0159,15.1699,14.8475,15.1198,1264200.0],["2002-10-04",14.9371,15.0947,14.8081,15.0195,1293500.0],["2002-10-07",15.152,15.6786,15.0589,15.349,1076500.0],["2002-10-08",15.4027,15.9221,14.7544,15.7144,2367900.0],["2002-10-09",15.5818,15.5854,14.6147,14.6577,2080900.0],["2002-10-10",14.586,15.2989,14.3066,15.2201,1848300.0],["2002-10-11",15.3132,15.3669,14.9156,15.0445,1196900.0],["2002-10-14",14.6863,15.2236,14.4714,15.1771,977400.0],["2002-10-15",15.2057,15.2236,14.9012,15.0374,1558000.0],["2002-10-16",15.0374,15.0374,14.432,14.432,1570700.0],["2002-10-17",14.5968,14.9048,14.1526,14.9048,1752400.0],["2002-10-18",14.7221,15.1592,14.5968,15.0804,1253800.0],["2002-10-21",15.0266,15.743,15.0087,15.743,1132400.0],["2002-10-22",15.7215,15.8863,15.1878,15.392,1254000.0],["2002-10-23",15.306,15.7466,15.306,15.7,638100.0],["2002-10-24",15.7788,15.94,15.5388,15.743,1028500.0],["2002-10-25",15.7466,15.8505,15.5209,15.7072,854500.0],["2002-10-28",15.8863,16.1765,15.7932,15.8684,1206000.0],["2002-10-29",15.8147,16.0117,15.4421,15.6678,952000.0],["2002-10-30",15.7609,15.9006,15.5389,15.6929,1153200.0],["2002-10-31",15.4744,15.6893,15.2165,15.2487,1402300.0],["2002-11-01",15.2487,15.3741,15.1699,15.2917,958700.0],["2002-11-04",15.4027,15.7824,15.2953,15.7072,1787000.0],["2002-11-05",15.7108,15.7108,15.2774,15.5209,1191300.0],["2002-11-06",15.6105,15.7394,15.4923,15.7287,748400.0],["2002-11-07",15.6893,15.6893,15.0517,15.2236,2104800.0],["2002-11-08",15.4287,15.4287,14.6992,14.7282,1298500.0],["2002-11-11",14.7318,14.8807,14.5431,14.8044,662100.0],["2002-11-12",14.8806,14.9859,14.2818,14.3181,1291700.0],["2002-11-13",14.3217,14.681,14.3217,14.6302,1315200.0],["2002-11-14",14.6992,14.8879,14.681,14.848,564300.0],["2002-11-15",14.848,14.9932,14.7681,14.9786,731100.0],["2002-11-18",15.1347,15.1637,14.7863,14.8444,617200.0],["2002-11-19",14.8444,14.8444,14.6266,14.6919,597500.0],["2002-11-20",14.6992,14.7899,14.5286,14.7681,885400.0],["2002-11-21",14.554,14.7609,14.525,14.6012,878800.0],["2002-11-22",14.6012,14.8807,14.3544,14.7645,1046200.0],["2002-11-25",14.7681,14.7681,14.427,14.6665,1414800.0],["2002-11-26",14.6665,14.6665,14.3907,14.4016,911200.0],["2002-11-27",14.6629,14.6629,14.3907,14.525,696200.0],["2002-11-29",14.4451,14.4959,14.3181,14.427,395600.0],["2002-12-02",14.3362,14.4451,14.162,14.2201,747500.0],["2002-12-03",14.2274,14.5903,14.2274,14.5903,863200.0],["2002-12-04",14.6738,14.7282,14.4379,14.4379,920900.0],["2002-12-05",14.4996,14.6629,14.3326,14.3798,598200.0],["2002-12-06",14.3798,14.5685,14.3435,14.4524,790400.0],["2002-12-09",14.5177,14.8734,14.5177,14.7064,973100.0],["2002-12-10",14.6701,14.9097,14.5976,14.9097,578100.0],["2002-12-11",14.8879,15.0585,14.7899,15.0186,582500.0],["2002-12-12",15.0621,15.2254,14.9605,15.1565,556400.0],["2002-12-13",15.1601,15.4106,15.1565,15.3634,1086200.0],["2002-12-16",15.4977,15.4977,15.1928,15.3888,823500.0],["2002-12-17",15.4432,15.592,15.4432,15.5521,648800.0],["2002-12-18",15.6065,15.6428,15.5122,15.6428,845500.0],["2002-12-19",15.5702,15.6428,15.4795,15.5848,587600.0],["2002-12-20",15.6973,15.7336,15.6065,15.69,1197200.0],["2002-12-23",15.7154,15.7336,15.4251,15.4686,555800.0],["2002-12-24",15.5594,15.6174,15.4723,15.5702,204900.0],["2002-12-26",15.5412,15.7118,15.5231,15.5593,285100.0],["2002-12-27",15.5158,15.6682,15.3525,15.4287,263500.0],["2002-12-30",15.4287,15.6755,15.396,15.6065,394700.0],["2002-12-31",15.5158,15.5956,15.436,15.5412,656700.0],["2003-01-02",15.5884,15.6973,15.5593,15.6973,678600.0],["2003-01-03",15.7045,15.9114,15.7009,15.9114,650000.0],["2003-01-06",15.9586,16.7026,15.9259,16.6917,1449200.0],["2003-01-07",16.6954,16.6954,16.0239,16.1872,1338500.0],["2003-01-08",16.1872,16.2453,16.0457,16.1001,607200.0],["2003-01-09",16.1872,16.1872,15.9078,15.9767,900800.0],["2003-01-10",15.9767,15.9767,15.6973,15.9223,923500.0],["2003-01-13",15.9259,15.9259,15.3997,15.4069,1872000.0],["2003-01-14",15.4069,15.4069,15.044,15.2509,1998900.0],["2003-01-15",15.0621,15.1529,14.8661,14.9387,1661700.0],["2003-01-16",14.9714,15.3525,14.6447,15.142,3224000.0],["2003-01-17",15.0258,15.1311,14.9895,15.102,950300.0],["2003-01-21",15.0621,15.2327,14.848,14.9714,1348600.0],["2003-01-22",14.8806,14.9714,14.6193,14.8117,1095400.0],["2003-01-23",14.8444,15.0585,14.8444,14.9968,763400.0],["2003-01-24",14.8262,14.8407,14.6266,14.6774,825000.0],["2003-01-27",14.5286,14.5613,14.1874,14.2128,1262900.0],["2003-01-28",14.2927,14.5758,14.2636,14.5359,1815300.0],["2003-01-29",14.5359,14.5758,14.3036,14.4342,835200.0],["2003-01-30",14.4814,14.5177,14.3399,14.4451,887200.0],["2003-01-31",14.4451,14.583,14.358,14.4887,885700.0],["2003-02-03",14.485,14.583,14.4088,14.583,933700.0],["2003-02-04",14.5359,14.5504,14.4451,14.485,722800.0],["2003-02-05",14.5177,14.5721,14.3253,14.3253,685800.0],["2003-02-06",14.2636,14.5104,14.2636,14.4959,762400.0],["2003-02-07",14.4959,14.5322,14.2165,14.231,1140800.0],["2003-02-10",14.2678,14.3783,14.1942,14.2899,880700.0],["2003-02-11",14.3783,14.3783,13.8591,13.918,809500.0],["2003-02-12",13.9732,13.9843,13.524,13.6234,1059600.0],["2003-02-13",13.6271,14.1352,13.4578,14.0432,1069500.0],["2003-02-14",14.0653,14.3783,14.0653,14.3709,1101700.0],["2003-02-18",14.4335,14.5071,14.323,14.4482,671900.0],["2003-02-19",14.4482,14.5145,14.2273,14.3009,669000.0],["2003-02-20",14.3783,14.5035,14.2273,14.2752,640100.0],["2003-02-21",14.3599,14.5476,14.2494,14.474,874200.0],["2003-02-24",14.4777,14.6102,14.3746,14.4372,956400.0],["2003-02-25",14.4335,14.6323,14.3157,14.4666,732500.0],["2003-02-26",14.4703,14.4814,14.1794,14.1905,463600.0],["2003-02-27",14.2568,14.485,14.2568,14.2899,598500.0],["2003-02-28",14.3783,14.4445,14.3157,14.3598,665400.0],["2003-03-03",14.4519,14.6213,14.3746,14.3967,457600.0],["2003-03-04",14.4004,14.4482,14.2494,14.2862,590500.0],["2003-03-05",14.323,14.4225,14.231,14.3709,802100.0],["2003-03-06",14.3414,14.4519,14.2531,14.4151,574400.0],["2003-03-07",14.3783,14.4703,14.2973,14.4445,500900.0],["2003-03-10",14.3598,14.3598,14.0837,14.0837,746100.0],["2003-03-11",14.1021,14.2936,13.9917,14.0138,832900.0],["2003-03-12",14.0137,14.0837,13.8554,14.0763,1276900.0],["2003-03-13",14.1684,14.2052,13.9769,13.9917,960100.0],["2003-03-14",14.0285,14.0837,13.9364,13.9917,943300.0],["2003-03-17",13.988,14.2604,13.9401,14.2604,985200.0],["2003-03-18",14.323,14.4077,14.2052,14.3598,1171800.0],["2003-03-19",14.3562,14.4077,14.2347,14.3194,815800.0],["2003-03-20",14.2862,14.3414,14.1758,14.2199,802000.0],["2003-03-21",14.2678,14.544,14.161,14.544,943800.0],["2003-03-24",14.5439,14.5439,14.2457,14.2715,778900.0],["2003-03-25",14.2752,14.5219,14.2604,14.4298,826700.0],["2003-03-26",14.4298,14.4703,14.3046,14.3046,877500.0],["2003-03-27",14.3046,14.3046,14.0579,14.1978,1628300.0],["2003-03-28",14.1058,14.2126,14.0469,14.161,983100.0],["2003-03-31",14.161,14.2531,14.0395,14.1647,1098900.0],["2003-04-01",14.161,14.3562,14.1316,14.3267,1389200.0],["2003-04-02",14.3267,14.4335,14.3193,14.3598,1073900.0],["2003-04-03",14.3598,14.4372,14.2752,14.3598,738400.0],["2003-04-04",14.3967,14.4887,14.3267,14.485,532000.0],["2003-04-07",14.5476,14.6986,14.3341,14.3672,683100.0],["2003-04-08",14.3672,14.5108,14.323,14.3783,642300.0],["2003-04-09",14.4445,14.4961,14.3267,14.3525,631500.0],["2003-04-10",14.3267,14.5035,14.3157,14.4887,521000.0],["2003-04-11",14.5366,14.625,14.4703,14.544,793900.0],["2003-04-14",14.5476,14.625,14.5219,14.555,719900.0],["2003-04-15",14.5624,14.7096,14.544,14.6876,448200.0],["2003-04-16",14.6912,14.6912,14.3856,14.4703,831100.0],["2003-04-17",14.4703,14.5071,14.3599,14.393,807200.0],["2003-04-21",14.3967,14.3967,14.0653,14.1794,1280800.0],["2003-04-22",14.1794,14.3893,14.1242,14.3378,881200.0],["2003-04-23",14.3488,14.3783,14.1942,14.3598,645100.0],["2003-04-24",14.3267,14.5366,14.3267,14.4482,621700.0],["2003-04-25",14.4225,14.5182,14.2862,14.3267,742900.0],["2003-04-28",14.3414,14.5071,14.3378,14.4703,1060800.0],["2003-04-29",14.474,14.5145,14.3378,14.3414,1082900.0],["2003-04-30",14.4151,14.4151,14.2825,14.312,766300.0],["2003-05-01",14.312,14.3562,14.1426,14.3083,856200.0],["2003-05-02",14.2678,14.3525,14.1794,14.2383,941900.0],["2003-05-05",14.3046,14.3414,14.2236,14.2862,556900.0],["2003-05-06",14.3488,14.3746,14.242,14.2899,572500.0],["2003-05-07",14.2899,14.393,14.231,14.3304,606100.0],["2003-05-08",14.3304,14.4409,14.2936,14.3967,758100.0],["2003-05-09",14.4519,14.544,14.3414,14.5403,2129300.0],["2003-05-12",14.6224,14.6262,14.4618,14.4618,798300.0],["2003-05-13",14.4618,14.5814,14.4618,14.5664,833600.0],["2003-05-14",14.6411,14.6561,14.5776,14.6075,724700.0],["2003-05-15",14.615,14.7868,14.5477,14.7756,985500.0],["2003-05-16",14.7793,15.1603,14.7793,15.1453,1677300.0],["2003-05-19",14.8951,15.1267,14.8951,15.052,3030800.0],["2003-05-20",15.108,15.108,14.9474,15.0333,1478200.0],["2003-05-21",15.052,15.1939,14.9399,15.1715,1396600.0],["2003-05-22",15.1715,15.4852,15.164,15.4665,1612900.0],["2003-05-23",15.5749,16.2696,15.5749,16.0679,2938400.0],["2003-05-27",16.0791,16.531,16.0791,16.4115,2765600.0],["2003-05-28",16.4339,16.4862,16.2658,16.3704,2154600.0],["2003-05-29",16.3219,16.4003,15.8363,15.9596,1752900.0],["2003-05-30",15.911,16.0567,15.8587,16.0567,1836800.0],["2003-06-02",16.0529,16.1351,15.911,16.0679,1326600.0],["2003-06-03",16.0978,16.2285,15.9446,16.1687,1107500.0],["2003-06-04",16.1351,16.3405,16.0716,16.2845,718800.0],["2003-06-05",16.2845,16.2845,15.9857,15.9857,1133400.0],["2003-06-06",16.0791,16.1276,15.8475,15.9558,998000.0],["2003-06-09",15.911,15.9558,15.8438,15.9185,860100.0],["2003-06-10",15.9185,15.9857,15.7803,15.784,855800.0],["2003-06-11",15.7728,15.8326,15.6757,15.8027,982400.0],["2003-06-12",15.8737,16.1725,15.7429,16.1239,984000.0],["2003-06-13",16.1351,16.1725,15.7803,15.8139,922300.0],["2003-06-16",15.9857,16.1426,15.9484,16.1426,1101500.0],["2003-06-17",16.3966,16.3966,15.9558,15.9633,1162600.0],["2003-06-18",15.855,16.2173,15.855,16.2173,965100.0],["2003-06-19",16.3219,16.4302,16.165,16.3555,1117000.0],["2003-06-20",16.4414,16.5086,16.221,16.2808,1702300.0],["2003-06-23",16.1351,16.3293,16.0716,16.2285,839100.0],["2003-06-24",16.3219,16.3331,16.1762,16.2173,640300.0],["2003-06-25",16.3219,16.4899,16.2173,16.2359,981100.0],["2003-06-26",16.3293,16.3704,16.2135,16.2957,671500.0],["2003-06-27",16.3219,16.3331,16.1164,16.1202,594500.0],["2003-06-30",16.0604,16.2247,16.0529,16.165,594100.0],["2003-07-01",16.165,16.2285,15.9409,16.2135,1090500.0],["2003-07-02",16.3219,16.3517,16.1762,16.2509,1113000.0],["2003-07-03",16.2472,16.277,16.1351,16.1725,543400.0],["2003-07-07",16.1351,16.2285,16.0231,16.0417,741300.0],["2003-07-08",15.9297,15.9596,15.6197,15.6496,1550400.0],["2003-07-09",15.6682,15.7168,15.4815,15.5188,1065200.0],["2003-07-10",15.4628,15.4628,15.1715,15.1827,1368500.0],["2003-07-11",15.2312,15.2985,15.1304,15.2947,1587300.0],["2003-07-14",15.4255,15.489,15.2723,15.3209,1055500.0],["2003-07-15",15.3134,15.3881,15.1341,15.1827,978200.0],["2003-07-16",15.2238,15.2238,14.9437,15.0781,927600.0],["2003-07-17",14.9847,15.0445,14.7606,14.9212,1173900.0],["2003-07-18",15.052,15.2649,14.9773,15.2275,892600.0],["2003-07-21",15.22,15.2238,14.9287,15.0146,636100.0],["2003-07-22",15.0146,15.2312,14.8951,15.1939,1137800.0],["2003-07-23",15.1939,15.2387,15.0408,15.108,707400.0],["2003-07-24",15.1117,15.2424,15.0071,15.1155,780500.0],["2003-07-25",15.1379,15.164,15.0146,15.1043,540600.0],["2003-07-28",15.0818,15.093,14.8988,14.9026,723400.0],["2003-07-29",14.9773,15.0781,14.8652,14.9026,667500.0],["2003-07-30",15.0146,15.0296,14.8727,14.9026,770300.0],["2003-07-31",14.9063,14.9399,14.7868,14.8316,856400.0],["2003-08-01",14.8279,14.8279,14.6598,14.6635,667500.0],["2003-08-04",14.6635,14.7382,14.473,14.7158,1358600.0],["2003-08-05",14.7121,14.7158,14.5664,14.6,942900.0],["2003-08-06",14.5851,14.7868,14.3983,14.7532,1429800.0],["2003-08-07",14.798,14.9959,14.7158,14.9847,1173100.0],["2003-08-08",15.0146,15.1976,14.9885,15.1939,3224300.0],["2003-08-11",15.2204,15.2658,14.9629,15.1257,849100.0],["2003-08-12",15.1219,15.1636,15.0235,15.156,762100.0],["2003-08-13",15.1863,15.2015,14.9705,15.0235,813400.0],["2003-08-14",15.0538,15.0538,14.8833,14.9591,687300.0],["2003-08-15",14.997,15.0538,14.7925,14.8871,1030600.0],["2003-08-18",14.8871,15.05,14.8682,14.9553,1173600.0],["2003-08-19",15.0538,15.0916,14.978,15.0727,669400.0],["2003-08-20",14.997,15.1257,14.997,15.0841,1313900.0],["2003-08-21",15.1484,15.1825,15.0386,15.0386,1165300.0],["2003-08-22",15.1295,15.1484,14.9629,14.9742,1028400.0],["2003-08-25",14.9439,15.0916,14.9212,15.0765,423200.0],["2003-08-26",15.0159,15.1409,14.9818,15.1257,535900.0],["2003-08-27",15.0727,15.1106,14.9629,14.9667,564300.0],["2003-08-28",14.9742,14.9818,14.8379,14.9023,732300.0],["2003-08-29",14.9023,14.9742,14.8228,14.9705,422900.0],["2003-09-02",14.8644,15.0689,14.7887,15.0273,1725400.0],["2003-09-03",15.1106,15.1219,14.9402,15.0954,861700.0],["2003-09-04",15.1181,15.1371,15.0007,15.0576,768000.0],["2003-09-05",15.0348,15.0689,14.9023,14.9326,676600.0],["2003-09-08",14.9591,15.175,14.9099,15.1636,567700.0],["2003-09-09",15.1484,15.1484,15.0424,15.0765,457700.0],["2003-09-10",15.0803,15.2545,15.05,15.2545,843300.0],["2003-09-11",15.2583,15.3908,15.1144,15.1484,727700.0],["2003-09-12",15.1484,15.2961,15.0954,15.2772,595100.0],["2003-09-15",15.3454,15.3492,15.0954,15.2204,546500.0],["2003-09-16",15.2961,15.4325,15.2242,15.3492,589700.0],["2003-09-17",15.3075,15.3113,15.1636,15.2242,423900.0],["2003-09-18",15.2734,15.4666,15.2393,15.3795,511500.0],["2003-09-19",15.3795,15.5385,15.3454,15.5347,1113100.0],["2003-09-22",15.4514,15.4893,15.387,15.4855,768400.0],["2003-09-23",15.4514,15.5272,15.4287,15.4855,744600.0],["2003-09-24",15.5006,15.5272,15.353,15.3681,974100.0],["2003-09-25",15.3681,15.4249,15.2242,15.4098,807500.0],["2003-09-26",15.3643,15.5575,15.2772,15.5537,651900.0],["2003-09-29",15.5347,15.6218,15.4135,15.5878,518100.0],["2003-09-30",15.5878,15.5953,15.3378,15.4363,733400.0],["2003-10-01",15.4514,15.6332,15.3984,15.6294,851300.0],["2003-10-02",15.6067,15.6521,15.5044,15.6105,657500.0],["2003-10-03",15.6105,15.69,15.5347,15.5575,1087900.0],["2003-10-06",15.5575,15.6029,15.5044,15.5347,450700.0],["2003-10-07",15.5272,15.6143,15.3681,15.5234,1080300.0],["2003-10-08",15.5234,15.5272,15.3757,15.4779,521500.0],["2003-10-09",15.5082,15.5461,15.3151,15.4249,886700.0],["2003-10-10",15.4249,15.4704,15.2772,15.3833,474900.0],["2003-10-13",15.4211,15.4893,15.3643,15.3757,551300.0],["2003-10-14",15.4325,15.4817,15.3378,15.4325,714900.0],["2003-10-15",15.3908,15.3908,15.209,15.3189,1263400.0],["2003-10-16",15.3189,15.3795,15.1674,15.3189,911000.0],["2003-10-17",15.3492,15.3681,15.2053,15.3264,1153200.0],["2003-10-20",15.3946,15.4022,15.2242,15.3037,1020400.0],["2003-10-21",15.3226,15.3984,15.2431,15.3378,555600.0],["2003-10-22",15.3302,15.4363,15.2961,15.3227,581900.0],["2003-10-23",15.2999,15.3984,15.2658,15.3454,573000.0],["2003-10-24",15.2621,15.4628,15.2583,15.4476,536400.0],["2003-10-27",15.4476,15.5726,15.3492,15.3681,542800.0],["2003-10-28",15.3681,15.4628,15.3378,15.4552,532000.0],["2003-10-29",15.3946,15.4969,15.3719,15.3908,423800.0],["2003-10-30",15.3908,15.4628,15.3189,15.4325,413800.0],["2003-10-31",15.4893,15.5272,15.3264,15.3264,618700.0],["2003-11-03",15.4022,15.565,15.3795,15.565,638100.0],["2003-11-04",15.565,15.584,15.4325,15.459,642700.0],["2003-11-05",15.4817,15.5537,15.4514,15.5423,541900.0],["2003-11-06",15.6029,15.6446,15.5196,15.6446,2389200.0],["2003-11-07",15.6446,15.6753,15.5102,15.5102,1084800.0],["2003-11-10",15.5102,15.587,15.3182,15.3451,1327800.0],["2003-11-11",15.3451,15.3451,15.2606,15.2722,731000.0],["2003-11-12",15.2722,15.3106,15.1877,15.2376,971600.0],["2003-11-13",15.1877,15.2722,15.1724,15.2223,889900.0],["2003-11-14",15.2223,15.3067,15.1647,15.1647,732900.0],["2003-11-17",15.1608,15.1839,14.9765,15.0149,1090500.0],["2003-11-18",15.0879,15.1493,14.8959,14.9766,1024200.0],["2003-11-19",15.0418,15.1263,14.9766,15.0879,824200.0],["2003-11-20",15.0495,15.2568,14.9996,15.084,932900.0],["2003-11-21",15.1647,15.2107,15.0687,15.1263,710900.0],["2003-11-24",15.2223,15.2606,15.1647,15.2146,729000.0],["2003-11-25",15.2338,15.4142,15.1685,15.3489,674400.0],["2003-11-26",15.3528,15.4257,15.3106,15.4257,494700.0],["2003-11-28",15.3873,15.4756,15.3873,15.4718,261500.0],["2003-12-01",15.3758,15.633,15.3758,15.6138,765700.0],["2003-12-02",15.6254,15.6292,15.5409,15.6062,479300.0],["2003-12-03",15.6062,15.7137,15.5639,15.61,616000.0],["2003-12-04",15.5908,15.7021,15.5716,15.6945,412800.0],["2003-12-05",15.6753,15.8596,15.6753,15.7597,632800.0],["2003-12-08",15.7597,15.8941,15.7137,15.8212,420700.0],["2003-12-09",15.8212,15.8557,15.6561,15.6599,684500.0],["2003-12-10",15.7137,15.7712,15.6829,15.6829,517100.0],["2003-12-11",15.7213,15.8058,15.6983,15.7981,858100.0],["2003-12-12",15.8365,15.9133,15.7597,15.9133,1062500.0],["2003-12-15",16.0285,16.0285,15.8711,15.9133,981700.0],["2003-12-16",15.9517,15.9517,15.802,15.9517,861000.0],["2003-12-17",15.9517,16.04,15.8442,16.04,790800.0],["2003-12-18",16.0093,16.2396,15.9325,16.2396,797900.0],["2003-12-19",16.2396,16.2972,16.1628,16.2703,874900.0],["2003-12-22",16.2166,16.374,16.136,16.374,850000.0],["2003-12-23",16.4316,16.5045,16.3894,16.5045,799900.0],["2003-12-24",16.5045,16.516,16.4239,16.4431,294800.0],["2003-12-26",16.5007,16.5007,16.4239,16.4508,158500.0],["2003-12-29",16.4777,16.6927,16.4623,16.6658,909300.0],["2003-12-30",16.6658,16.6888,16.612,16.6197,817600.0],["2003-12-31",16.5967,16.6351,16.5084,16.5122,642900.0],["2004-01-02",16.5314,16.5813,16.4585,16.5007,1145200.0],["2004-01-05",16.5007,16.5391,16.2358,16.3932,1703000.0],["2004-01-06",16.3356,16.397,16.2435,16.3855,888400.0],["2004-01-07",16.3855,16.47,16.3548,16.47,1064900.0],["2004-01-08",16.47,16.566,16.3586,16.4431,911700.0],["2004-01-09",16.4431,16.5007,16.3433,16.4623,807800.0],["2004-01-12",16.4239,16.4777,16.3241,16.4277,908000.0],["2004-01-13",16.4277,16.566,16.4277,16.516,860800.0],["2004-01-14",16.5199,16.5813,16.493,16.5314,451900.0],["2004-01-15",16.566,16.5775,16.4009,16.4508,593700.0],["2004-01-16",16.4508,16.5199,16.4124,16.447,508500.0],["2004-01-20",16.4316,16.5736,16.3932,16.5736,407100.0],["2004-01-21",16.5736,16.8501,16.4623,16.8501,793300.0],["2004-01-22",16.6581,16.9307,16.5698,16.6466,839000.0],["2004-01-23",16.6236,16.6312,16.4124,16.6044,1426800.0],["2004-01-26",16.6043,16.6043,16.3087,16.3702,1014000.0],["2004-01-27",16.374,16.374,16.2051,16.232,1434000.0],["2004-01-28",16.2972,16.708,16.2588,16.6619,2564500.0],["2004-01-29",16.6619,16.8731,16.5084,16.8117,1572700.0],["2004-01-30",16.8155,16.8385,16.6965,16.827,1023300.0],["2004-02-02",16.8309,16.9384,16.804,16.923,1303500.0],["2004-02-03",16.923,17.0804,16.8731,17.0727,1011700.0],["2004-02-04",17.065,17.065,16.7963,16.8347,1629800.0],["2004-02-05",16.9883,17.0075,16.7157,16.7272,1304700.0],["2004-02-06",16.7579,16.8117,16.6619,16.6734,1102900.0],["2004-02-09",16.5315,17.0255,16.512,16.7104,1179900.0],["2004-02-10",16.7143,16.8038,16.6871,16.7882,1212900.0],["2004-02-11",16.8038,16.971,16.6871,16.971,1274900.0],["2004-02-12",16.901,16.9555,16.8388,16.9127,773600.0],["2004-02-13",16.9321,16.971,16.7921,16.8582,752000.0],["2004-02-17",16.8699,16.9166,16.796,16.9127,592700.0],["2004-02-18",16.9438,17.0449,16.8971,17.0449,1069700.0],["2004-02-19",17.1149,17.1927,17.0916,17.1694,1370300.0],["2004-02-20",17.1694,17.1694,16.8971,16.9477,720300.0],["2004-02-23",16.9477,17.0255,16.8388,16.9399,553500.0],["2004-02-24",16.9399,16.9788,16.7649,16.9788,841100.0],["2004-02-25",16.9788,17.0294,16.9205,16.9243,716100.0],["2004-02-26",16.9399,17.006,16.8504,16.971,667000.0],["2004-02-27",16.7026,17.2005,16.7026,17.1811,1507100.0],["2004-03-01",17.1811,17.36,17.1227,17.2978,746000.0],["2004-03-02",17.3289,17.4845,17.2122,17.3289,988400.0],["2004-03-03",17.36,17.4183,17.2005,17.3639,855400.0],["2004-03-04",17.3328,17.4495,17.2978,17.395,692800.0],["2004-03-05",17.4144,17.5,17.3639,17.465,1009700.0],["2004-03-08",17.4689,17.5078,17.3678,17.3833,625000.0],["2004-03-09",17.3639,17.3639,17.2005,17.2939,1005200.0],["2004-03-10",17.3678,17.465,17.2044,17.2433,1056500.0],["2004-03-11",17.2005,17.3522,16.9477,16.9477,1021500.0],["2004-03-12",16.9399,17.0371,16.8893,17.0371,653900.0],["2004-03-15",17.0566,17.1072,16.9593,17.0605,586500.0],["2004-03-16",17.1733,17.2589,17.1149,17.1811,809500.0],["2004-03-17",17.2783,17.4806,17.2628,17.4806,727200.0],["2004-03-18",17.3872,17.4067,17.1772,17.3133,799700.0],["2004-03-19",17.2511,17.36,17.1616,17.1616,531200.0],["2004-03-22",17.1538,17.2122,16.9594,16.9905,830800.0],["2004-03-23",16.9944,17.1655,16.9632,17.1072,797600.0],["2004-03-24",17.1305,17.2316,17.0527,17.0955,535300.0],["2004-03-25",17.1344,17.1772,17.076,17.1577,463100.0],["2004-03-26",17.1072,17.2316,17.0527,17.0799,449800.0],["2004-03-29",17.1538,17.1538,17.0021,17.1111,672900.0],["2004-03-30",17.1111,17.2589,17.0177,17.2589,638300.0],["2004-03-31",17.1927,17.2238,17.111,17.1538,745800.0],["2004-04-01",17.1927,17.2122,17.1461,17.1694,894400.0],["2004-04-02",17.1733,17.1733,17.0099,17.0644,995600.0],["2004-04-05",17.0644,17.1927,16.9983,17.1888,603300.0],["2004-04-06",17.1266,17.1888,17.0527,17.0721,541200.0],["2004-04-07",17.0449,17.1072,16.8427,16.8465,1283400.0],["2004-04-08",16.8504,16.9204,16.7454,16.8816,702900.0],["2004-04-12",16.8154,16.9127,16.5781,16.6132,1429700.0],["2004-04-13",16.6093,16.6093,16.2008,16.3953,1751100.0],["2004-04-14",16.3564,16.4459,16.197,16.2981,1485400.0],["2004-04-15",16.3837,16.4537,16.3292,16.4109,1196200.0],["2004-04-16",16.4109,16.4809,16.3642,16.4653,956400.0],["2004-04-19",16.3953,16.4148,16.302,16.3486,523500.0],["2004-04-20",16.3175,16.4537,16.2164,16.2164,676400.0],["2004-04-21",16.2397,16.3136,16.1036,16.2359,867300.0],["2004-04-22",16.2397,16.6132,16.1192,16.4809,1907400.0],["2004-04-23",16.4459,16.4459,16.2281,16.3914,1243300.0],["2004-04-26",16.3953,16.4615,16.2553,16.3098,1329100.0],["2004-04-27",16.3759,16.3914,16.2359,16.3137,811200.0],["2004-04-28",16.302,16.337,16.1775,16.1814,711900.0],["2004-04-29",16.2281,16.3175,15.9558,16.0375,933800.0],["2004-04-30",16.0647,16.1347,15.9091,16.0297,1167200.0],["2004-05-03",15.9869,16.0375,15.8313,16.0219,923000.0],["2004-05-04",16.0064,16.1347,15.9286,16.0414,771700.0],["2004-05-05",16.0258,16.1231,15.9869,16.0453,896600.0],["2004-05-06",15.948,16.1736,15.8936,16.1386,782400.0],["2004-05-07",16.1308,16.1308,15.5357,15.5513,2596000.0],["2004-05-10",15.4664,15.5493,15.2889,15.3836,1876000.0],["2004-05-11",14.9732,15.1942,14.6892,14.8904,4490200.0],["2004-05-12",14.9338,15.0877,14.7957,14.9338,9518600.0],["2004-05-13",14.9101,14.9653,14.8549,14.9219,1765000.0],["2004-05-14",14.9141,15.1074,14.9022,15.064,2199300.0],["2004-05-17",15.0245,15.0245,14.7168,14.8351,1620800.0],["2004-05-18",14.9062,14.9377,14.8391,14.9022,1621700.0],["2004-05-19",14.9456,14.989,14.6971,14.701,1316600.0],["2004-05-20",14.7444,14.8746,14.7207,14.8075,1176600.0],["2004-05-21",14.9141,14.9377,14.8312,14.9101,1044900.0],["2004-05-24",14.9377,15.0679,14.8983,15.0285,1026300.0],["2004-05-25",15.0285,15.1863,14.9732,15.139,1098100.0],["2004-05-26",15.1666,15.3244,15.0324,15.3007,1243800.0],["2004-05-27",15.3402,15.498,15.2692,15.3126,1470900.0],["2004-05-28",15.3481,15.494,15.3007,15.4901,1386600.0],["2004-06-01",15.5532,15.569,15.3994,15.4191,1108700.0],["2004-06-02",15.4783,15.5217,15.4112,15.498,693500.0],["2004-06-03",15.498,15.5059,15.2968,15.3047,1074100.0],["2004-06-04",15.3481,15.5177,15.3283,15.4664,1077300.0],["2004-06-07",15.4664,15.5493,15.4664,15.498,832600.0],["2004-06-08",15.5256,15.5256,15.3165,15.4349,957400.0],["2004-06-09",15.427,15.4822,15.2613,15.2968,683500.0],["2004-06-10",15.3875,15.4112,15.2968,15.4112,485500.0],["2004-06-14",15.3283,15.3481,15.2336,15.2336,1081200.0],["2004-06-15",15.427,15.4388,15.3007,15.3717,1020900.0],["2004-06-16",15.427,15.498,15.3678,15.3954,591800.0],["2004-06-17",15.3954,15.4664,15.2968,15.4349,517800.0],["2004-06-18",15.4388,15.6085,15.3244,15.5966,1515800.0],["2004-06-21",15.5966,15.79,15.5296,15.7466,1002800.0],["2004-06-22",15.6874,15.8097,15.6874,15.7702,1464800.0],["2004-06-23",15.7229,15.9202,15.6716,15.9083,1459300.0],["2004-06-24",15.9162,15.9833,15.8768,15.9004,644200.0],["2004-06-25",15.9004,15.9557,15.8057,15.8925,1011600.0],["2004-06-28",15.932,15.9912,15.7821,15.8531,671000.0],["2004-06-29",15.8728,15.8728,15.573,15.6834,680400.0],["2004-06-30",15.7426,15.7584,15.4585,15.6874,794900.0],["2004-07-01",15.6321,15.7308,15.4349,15.5414,971400.0],["2004-07-02",15.5651,15.7308,15.5256,15.6361,546800.0],["2004-07-06",15.6243,15.644,15.5019,15.5138,967000.0],["2004-07-07",15.5138,15.5572,15.4546,15.5177,568600.0],["2004-07-08",15.5177,15.6479,15.4743,15.5572,907700.0],["2004-07-09",15.5848,15.6282,15.4743,15.5611,711100.0],["2004-07-12",15.5769,15.6164,15.5059,15.6085,504200.0],["2004-07-13",15.5848,15.6085,15.5374,15.6045,459900.0],["2004-07-14",15.5453,15.7821,15.5453,15.7781,781600.0],["2004-07-15",15.8136,15.8886,15.786,15.8097,738300.0],["2004-07-16",15.8176,15.8768,15.7426,15.7466,779500.0],["2004-07-19",15.8018,15.9438,15.7623,15.9241,1092300.0],["2004-07-20",15.9399,15.9991,15.8373,15.8925,860500.0],["2004-07-21",15.8925,15.9083,15.6598,15.7426,810900.0],["2004-07-22",15.7821,15.8215,15.6874,15.715,1025100.0],["2004-07-23",15.7268,15.8294,15.6321,15.8018,1105600.0],["2004-07-26",15.8018,15.8768,15.6242,15.6637,669300.0],["2004-07-27",15.6637,15.715,15.5532,15.6045,1088300.0],["2004-07-28",15.6085,15.8215,15.6045,15.8136,910900.0],["2004-07-29",15.8768,16.0385,15.8057,16.0385,1005200.0],["2004-07-30",16.0385,16.1648,16.0149,16.1648,754100.0],["2004-08-02",16.1648,16.2832,16.0977,16.2437,779400.0],["2004-08-03",16.2437,16.3542,16.1687,16.2989,713000.0],["2004-08-04",16.2831,16.4055,16.2003,16.3976,909700.0],["2004-08-05",16.4291,16.4449,16.1845,16.1964,564600.0],["2004-08-06",16.1964,16.5514,16.1964,16.4212,1424700.0],["2004-08-09",16.4712,16.4752,16.1593,16.2672,1499400.0],["2004-08-10",16.2673,16.3713,16.2113,16.3513,968600.0],["2004-08-11",16.2793,16.4672,16.2753,16.4672,620000.0],["2004-08-12",16.4552,16.5432,16.3712,16.3992,694800.0],["2004-08-13",16.3992,16.4112,16.2952,16.3592,379000.0],["2004-08-16",16.4112,16.4312,16.3033,16.3792,475300.0],["2004-08-17",16.3592,16.4192,16.3312,16.3592,379600.0],["2004-08-18",16.3753,16.5872,16.3593,16.5392,774800.0],["2004-08-19",16.5352,16.5352,16.3432,16.3672,665400.0],["2004-08-20",16.3393,16.3952,16.2993,16.3472,644800.0],["2004-08-23",16.3512,16.4152,16.3113,16.3193,416300.0],["2004-08-24",16.3793,16.3832,16.3073,16.3433,462700.0],["2004-08-25",16.3912,16.4592,16.3472,16.4512,532600.0],["2004-08-26",16.4912,16.5232,16.4392,16.4712,544000.0],["2004-08-27",16.4592,16.5392,16.4512,16.5072,359200.0],["2004-08-30",16.5192,16.6232,16.4792,16.5672,457400.0],["2004-08-31",16.5712,16.8792,16.5712,16.8792,770000.0],["2004-09-01",16.8392,16.9632,16.8312,16.9632,774000.0],["2004-09-02",16.9632,17.0672,16.9392,17.0552,659700.0],["2004-09-03",17.0392,17.0952,16.9792,17.0632,544800.0],["2004-09-07",17.1392,17.1592,17.0832,17.1432,630500.0],["2004-09-08",17.0872,17.0912,16.8032,16.8592,725200.0],["2004-09-09",16.8392,16.9192,16.7232,16.7472,1123300.0],["2004-09-10",16.7272,16.7872,16.5712,16.7712,1377700.0],["2004-09-13",16.7712,16.7712,16.6432,16.7272,830000.0],["2004-09-14",16.7032,16.7152,16.5432,16.5992,767000.0],["2004-09-15",16.6392,16.6792,16.5672,16.6712,526100.0],["2004-09-16",16.7592,16.9152,16.7232,16.8912,515800.0],["2004-09-17",16.9312,17.0192,16.9192,17.0032,690000.0],["2004-09-20",16.9592,17.0032,16.8752,16.9192,428500.0],["2004-09-21",16.9792,16.9792,16.8512,16.9272,414200.0],["2004-09-22",16.8592,16.9352,16.8072,16.8392,618300.0],["2004-09-23",16.8192,16.8432,16.6512,16.6512,564400.0],["2004-09-24",16.6192,16.6872,16.5472,16.6632,663600.0],["2004-09-27",16.6392,16.8152,16.6152,16.7712,468900.0],["2004-09-28",16.7232,16.9192,16.7232,16.8472,795100.0],["2004-09-29",16.8432,16.8432,16.7192,16.7992,454700.0],["2004-09-30",16.7592,16.8712,16.7592,16.8152,839100.0],["2004-10-01",16.8632,16.9392,16.8352,16.9232,662600.0],["2004-10-04",16.9712,17.1112,16.9072,17.0872,693800.0],["2004-10-05",17.0312,17.1512,17.0312,17.1312,561500.0],["2004-10-06",17.1472,17.2312,17.0752,17.1992,807100.0],["2004-10-07",17.0392,17.1712,16.9752,16.9912,756900.0],["2004-10-08",17.0272,17.1112,16.9352,16.9952,728200.0],["2004-10-11",16.9952,17.1112,16.9592,17.0952,380300.0],["2004-10-12",17.0992,17.2992,17.0352,17.2992,972600.0],["2004-10-13",17.2992,17.2992,16.9912,17.0592,845900.0],["2004-10-14",17.0072,17.1192,16.9952,17.0832,606600.0],["2004-10-15",17.0832,17.3392,17.0832,17.2992,909700.0],["2004-10-18",17.2272,17.2712,17.1232,17.1832,823100.0],["2004-10-19",17.1832,17.1912,16.9632,16.9872,688700.0],["2004-10-20",16.9992,17.0712,16.8832,17.0552,822000.0],["2004-10-21",16.9992,17.1872,16.9592,17.1752,587200.0],["2004-10-22",17.1952,17.3912,17.1592,17.3392,754500.0],["2004-10-25",17.3792,17.4992,17.3032,17.4312,719600.0],["2004-10-26",17.3992,17.5992,17.3232,17.5992,795900.0],["2004-10-27",17.5192,17.5792,17.4272,17.4672,727300.0],["2004-10-28",17.4672,17.4952,17.3352,17.3992,719400.0],["2004-10-29",17.4032,17.4152,17.2992,17.3792,1151000.0],["2004-11-01",17.3512,17.4952,17.3232,17.4032,1157800.0],["2004-11-02",17.3792,17.3912,17.1632,17.1672,1336000.0],["2004-11-03",17.3392,17.5632,17.3392,17.5472,986700.0],["2004-11-04",17.5472,18.0712,17.5352,18.0712,1309000.0],["2004-11-05",18.0712,18.0712,17.7592,18.0152,1739600.0],["2004-11-08",18.0131,18.1387,18.0091,18.0698,1814800.0],["2004-11-09",18.0698,18.0941,17.8997,17.9281,764300.0],["2004-11-10",18.005,18.1144,17.8633,18.0131,805300.0],["2004-11-11",18.1144,18.321,18.0091,18.2683,616300.0],["2004-11-12",18.2886,18.4668,18.1914,18.4668,558000.0],["2004-11-15",18.4101,18.4587,18.24,18.2724,472600.0],["2004-11-16",18.2724,18.398,18.2116,18.2238,425600.0],["2004-11-17",18.2278,18.2926,18.0537,18.1023,788900.0],["2004-11-18",18.1023,18.1995,18.0982,18.1387,450100.0],["2004-11-19",18.1387,18.2278,17.9281,18.0456,699100.0],["2004-11-22",18.1063,18.2278,18.0537,18.2278,649400.0],["2004-11-23",18.1063,18.3777,18.1063,18.2886,744300.0],["2004-11-24",18.3696,18.4142,18.2197,18.2481,633700.0],["2004-11-26",18.3494,18.4304,18.3291,18.3899,209400.0],["2004-11-29",18.3899,18.3899,18.0537,18.1306,695800.0],["2004-11-30",18.0658,18.1063,17.762,17.762,1099200.0],["2004-12-01",17.8552,17.8633,17.4704,17.758,1798400.0],["2004-12-02",17.6405,17.7255,17.5149,17.6162,934200.0],["2004-12-03",17.7823,17.8106,17.6162,17.6567,1378300.0],["2004-12-06",17.681,17.8592,17.5716,17.8592,914200.0],["2004-12-07",17.8228,17.8754,17.7134,17.7134,814200.0],["2004-12-08",17.7296,17.7904,17.604,17.6162,778100.0],["2004-12-09",17.5676,17.7013,17.5635,17.5635,801500.0],["2004-12-10",17.8795,17.8795,17.4825,17.6,818000.0],["2004-12-13",17.7215,17.9362,17.6526,17.9281,549300.0],["2004-12-14",17.9443,18.0618,17.8349,18.0537,621500.0],["2004-12-15",18.078,18.0861,17.9159,18.0253,904500.0],["2004-12-16",18.1266,18.1266,17.8349,17.9038,1002400.0],["2004-12-17",17.8876,17.924,17.7742,17.8552,1384100.0],["2004-12-20",17.9564,18.005,17.8552,17.8997,1062700.0],["2004-12-21",17.8835,18.082,17.8349,18.0658,819400.0],["2004-12-22",18.1063,18.1063,17.9564,17.9929,968300.0],["2004-12-23",18.0577,18.0739,17.92,18.0658,1190900.0],["2004-12-27",18.0618,18.1063,17.7742,17.7742,858400.0],["2004-12-28",17.8633,17.9159,17.7377,17.8025,928200.0],["2004-12-29",17.8552,17.8795,17.7499,17.843,541800.0],["2004-12-30",17.843,17.9767,17.8309,17.8997,593900.0],["2004-12-31",17.8916,17.8916,17.7215,17.7215,417600.0],["2005-01-03",17.7255,17.7863,17.4501,17.5392,1328900.0],["2005-01-04",17.5878,17.6567,17.4825,17.4866,1159700.0],["2005-01-05",17.4015,17.4096,17.2314,17.2962,2116200.0],["2005-01-06",17.2759,17.3569,17.2678,17.3164,889200.0],["2005-01-07",17.4096,17.4825,17.2557,17.365,873600.0],["2005-01-10",17.4056,17.6202,17.3853,17.5878,1219700.0],["2005-01-11",17.6607,17.6648,17.4542,17.5554,1017300.0],["2005-01-12",17.6283,17.681,17.5028,17.6121,678900.0],["2005-01-13",17.6364,17.7215,17.5757,17.6162,598500.0],["2005-01-14",17.6607,17.7661,17.5473,17.5919,752200.0],["2005-01-18",17.5595,17.8147,17.5068,17.8147,820700.0],["2005-01-19",17.8147,17.8795,17.7012,17.7093,508600.0],["2005-01-20",17.6607,17.7863,17.6283,17.681,577700.0],["2005-01-21",17.681,17.7458,17.5635,17.5797,739800.0],["2005-01-24",17.6,17.8147,17.6,17.6526,690500.0],["2005-01-25",17.7012,17.7863,17.5271,17.5271,1464900.0],["2005-01-26",17.5595,17.7499,17.5352,17.7215,725700.0],["2005-01-27",17.6932,17.6932,17.4947,17.6607,1918800.0],["2005-01-28",17.6607,17.6607,17.4258,17.5392,848600.0],["2005-01-31",17.7418,17.8106,17.523,17.7701,1021300.0],["2005-02-01",17.7053,17.8106,17.6567,17.7499,1126600.0],["2005-02-02",17.7418,17.7539,17.6486,17.7256,833200.0],["2005-02-03",17.7256,17.7256,17.5959,17.6607,996800.0],["2005-02-04",17.762,17.8997,17.681,17.8997,1012500.0],["2005-02-07",17.8957,17.9038,17.7863,17.8835,735200.0],["2005-02-08",17.8916,17.9443,17.8106,17.8228,917200.0],["2005-02-09",17.8633,17.9281,17.8228,17.9078,732800.0],["2005-02-10",17.9483,18.0658,17.8835,18.0658,881300.0],["2005-02-11",18.0658,18.1104,17.9524,18.0658,1376500.0],["2005-02-14",18.1315,18.2381,18.0166,18.0822,2296300.0],["2005-02-15",18.152,18.1561,18.0166,18.0576,718400.0],["2005-02-16",18.0576,18.1109,17.9386,18.0986,775600.0],["2005-02-17",18.0986,18.1273,18.0248,18.0453,844300.0],["2005-02-18",18.0453,18.0453,17.7499,17.8319,982500.0],["2005-02-22",17.8073,17.8114,17.3642,17.3642,1223000.0],["2005-02-23",17.4955,17.5981,17.3806,17.3806,845500.0],["2005-02-24",17.4586,17.5529,17.4462,17.5242,803400.0],["2005-02-25",17.5324,17.7581,17.4709,17.6842,1158300.0],["2005-02-28",17.7376,17.7663,17.5037,17.5406,1072000.0],["2005-03-01",17.5611,17.6801,17.4709,17.5406,1516100.0],["2005-03-02",17.4996,17.557,17.397,17.4585,952700.0],["2005-03-03",17.4996,17.5447,17.3765,17.397,1113500.0],["2005-03-04",17.4585,17.7294,17.4585,17.6063,1420700.0],["2005-03-07",17.6965,17.717,17.5611,17.6432,969000.0],["2005-03-08",17.6432,17.6432,17.4175,17.4298,1005300.0],["2005-03-09",17.3765,17.3806,17.0893,17.1139,1761800.0],["2005-03-10",17.2739,17.3355,17.0893,17.3149,1448400.0],["2005-03-11",17.3149,17.4216,17.1918,17.1918,732100.0],["2005-03-14",17.3478,17.4955,17.319,17.4585,997800.0],["2005-03-15",17.5816,17.6186,17.356,17.4011,739300.0],["2005-03-16",17.5119,17.5119,17.1549,17.3067,1109100.0],["2005-03-17",17.4093,17.5324,17.2944,17.3519,749800.0],["2005-03-18",17.438,17.4462,17.0154,17.1713,2299100.0],["2005-03-21",17.2329,17.2739,17.1016,17.2001,1454800.0],["2005-03-22",17.2329,17.2821,17.0236,17.0606,1702800.0],["2005-03-23",17.0195,17.0688,16.8636,17.0277,1162300.0],["2005-03-24",17.1262,17.2575,17.0811,17.1344,732600.0],["2005-03-28",17.2042,17.2534,17.0729,17.0811,581000.0],["2005-03-29",17.1426,17.1426,16.9211,16.9908,891100.0],["2005-03-30",16.9908,17.2001,16.9908,17.1836,868200.0],["2005-03-31",17.2329,17.3724,17.2124,17.3067,2037700.0],["2005-04-01",17.397,17.4791,17.1303,17.1672,1054900.0],["2005-04-04",17.1713,17.196,17.0277,17.0729,1190400.0],["2005-04-05",17.118,17.2821,17.0893,17.2821,568500.0],["2005-04-06",17.3026,17.3888,17.2493,17.2862,590200.0],["2005-04-07",17.3231,17.4421,17.2657,17.4298,757400.0],["2005-04-08",17.4339,17.475,17.3067,17.3149,929400.0],["2005-04-11",17.3437,17.5119,17.3437,17.3929,665600.0],["2005-04-12",17.3437,17.6637,17.2575,17.6473,1045600.0],["2005-04-13",17.5652,17.717,17.4914,17.5611,1276600.0],["2005-04-14",17.5652,17.635,17.4955,17.5406,1251900.0],["2005-04-15",17.5406,17.5529,17.319,17.319,1317800.0],["2005-04-18",17.319,17.4996,17.2329,17.3724,1073000.0],["2005-04-19",17.3847,17.5693,17.3601,17.4832,828800.0],["2005-04-20",17.4627,17.516,17.3437,17.4216,677400.0],["2005-04-21",17.6227,17.7047,17.4462,17.6309,1014500.0],["2005-04-22",17.6309,17.8278,17.557,17.7129,975800.0],["2005-04-25",17.7663,17.8853,17.7293,17.8853,1170800.0],["2005-04-26",17.8319,17.9099,17.7129,17.7704,831100.0],["2005-04-27",17.7581,17.9099,17.6022,17.8237,1598500.0],["2005-04-28",17.8032,17.8812,17.5857,17.598,1047700.0],["2005-04-29",17.6432,17.7786,17.5365,17.7581,1437600.0],["2005-05-02",17.8483,17.9099,17.7991,17.8935,667200.0],["2005-05-03",17.8689,18.0043,17.8032,17.9263,782200.0],["2005-05-04",17.9263,17.9673,17.8073,17.955,912400.0],["2005-05-05",17.8976,18.0945,17.8648,18.074,1261800.0],["2005-05-06",18.115,18.2299,18.0043,18.1684,1571100.0],["2005-05-09",18.2258,18.4105,18.1397,18.4023,1562800.0],["2005-05-10",18.3489,18.472,18.2628,18.4146,1478300.0],["2005-05-11",18.4556,18.71,18.394,18.669,1876900.0],["2005-05-12",18.669,18.7018,18.55,18.6484,1428100.0],["2005-05-13",18.71,18.8002,18.4638,18.6238,2814500.0],["2005-05-16",18.6238,18.9604,18.5947,18.923,2812900.0],["2005-05-17",18.8025,18.977,18.7734,18.9479,1471200.0],["2005-05-18",19.0103,19.1557,18.923,19.0227,1144300.0],["2005-05-19",19.0144,19.0601,18.8648,18.9687,1129200.0],["2005-05-20",19.0144,19.0144,18.8773,18.9978,1142500.0],["2005-05-23",19.0061,19.0103,18.8233,18.8856,2061900.0],["2005-05-24",18.9022,18.9812,18.79,18.8856,967800.0],["2005-05-25",18.8274,18.8856,18.682,18.7485,1221000.0],["2005-05-26",18.7402,18.8233,18.6654,18.7069,1119800.0],["2005-05-27",18.7069,18.8482,18.7069,18.8357,643200.0],["2005-05-31",18.9064,19.0103,18.8482,18.9105,947200.0],["2005-06-01",18.8898,19.2263,18.8233,19.11,1208600.0],["2005-06-02",19.0684,19.1183,19.0393,19.0726,644400.0],["2005-06-03",19.1017,19.1931,18.9853,19.11,669700.0],["2005-06-06",19.1017,19.1308,18.9687,18.9812,689200.0],["2005-06-07",19.0518,19.1765,18.9604,19.0144,1010600.0],["2005-06-08",19.0186,19.0767,18.9272,18.9687,515200.0],["2005-06-09",18.9272,18.9521,18.8025,18.8856,671700.0],["2005-06-10",18.9064,19.0103,18.869,18.9396,732700.0],["2005-06-13",18.9147,19.002,18.8233,18.9272,918400.0],["2005-06-14",18.9521,19.1308,18.8648,19.0601,733700.0],["2005-06-15",19.1058,19.1058,18.8316,18.8565,746700.0],["2005-06-16",18.9272,19.0477,18.8274,18.9895,960700.0],["2005-06-17",19.1349,19.1765,19.0144,19.0767,882900.0],["2005-06-20",19.0061,19.11,18.9687,19.0809,469700.0],["2005-06-21",19.0726,19.1391,19.0103,19.0767,539300.0],["2005-06-22",19.1806,19.297,19.1266,19.2513,856600.0],["2005-06-23",19.2263,19.4964,19.1682,19.2803,812100.0],["2005-06-24",19.3136,19.3427,19.1017,19.1183,667000.0],["2005-06-27",19.1682,19.297,19.0892,19.1682,700900.0],["2005-06-28",19.2097,19.3427,19.1972,19.3427,814500.0],["2005-06-29",19.3219,19.4258,19.2596,19.3842,652000.0],["2005-06-30",19.4341,19.6252,19.3759,19.4632,1117500.0],["2005-07-01",19.4466,19.5878,19.3884,19.5629,847200.0],["2005-07-05",19.5297,19.6169,19.4341,19.5255,719900.0],["2005-07-06",19.4964,19.592,19.3593,19.3759,905400.0],["2005-07-07",19.2097,19.5546,19.1889,19.5463,1171300.0],["2005-07-08",19.592,19.8953,19.5505,19.8829,932800.0],["2005-07-11",19.9369,19.9909,19.887,19.966,681600.0],["2005-07-12",19.966,20.0782,19.8621,20.0698,794900.0],["2005-07-13",20.0906,20.2277,20.0574,20.1405,838500.0],["2005-07-14",20.1737,20.2527,19.8288,19.9826,952900.0],["2005-07-15",19.9119,20.0408,19.8953,19.9743,484500.0],["2005-07-18",20.0034,20.0698,19.8538,19.8579,475500.0],["2005-07-19",19.8995,19.9078,19.779,19.8039,811500.0],["2005-07-20",19.7831,20.0117,19.6793,20.0075,1113600.0],["2005-07-21",19.966,20.0241,19.6252,19.7457,1652600.0],["2005-07-22",19.7457,19.8995,19.725,19.8912,686000.0],["2005-07-25",19.8829,20.1322,19.8829,20.0034,924400.0],["2005-07-26",20.0283,20.1114,19.9119,19.9577,795000.0],["2005-07-27",19.9161,20.0657,19.8662,19.9867,935600.0],["2005-07-28",20.0408,20.182,19.9119,20.1696,1133200.0],["2005-07-29",20.128,20.2277,20.0034,20.0117,639700.0],["2005-08-01",20.0324,20.0698,19.7914,19.7956,1037500.0],["2005-08-02",19.8621,20.128,19.8621,20.1072,1050400.0],["2005-08-03",20.0823,20.4563,20.0615,20.2194,1016300.0],["2005-08-04",20.1446,20.2361,20.0698,20.1031,697100.0],["2005-08-05",20.0075,20.0158,19.6045,19.7873,1162200.0],["2005-08-08",19.7997,19.8413,19.3094,19.4008,1280600.0],["2005-08-09",19.3967,19.5629,19.3011,19.5629,1402400.0],["2005-08-10",19.6335,19.8081,19.4424,19.5421,1010500.0],["2005-08-11",19.4466,19.754,19.4466,19.7499,819900.0],["2005-08-12",19.7042,19.7748,19.5297,19.7374,851300.0],["2005-08-15",19.7585,19.8005,19.607,19.7669,894000.0],["2005-08-16",19.7248,19.8131,19.4262,19.4304,1061500.0],["2005-08-17",19.4556,19.4809,19.1781,19.3168,905500.0],["2005-08-18",19.2622,19.4514,19.2117,19.3799,840100.0],["2005-08-19",19.4641,19.4935,19.3589,19.422,576300.0],["2005-08-22",19.4304,19.6155,19.3505,19.5356,681400.0],["2005-08-23",19.4725,19.6491,19.4725,19.586,819700.0],["2005-08-24",19.5986,19.708,19.3968,19.4052,1047500.0],["2005-08-25",19.4052,19.5776,19.4052,19.5271,613700.0],["2005-08-26",19.4809,19.5902,19.4094,19.4304,648800.0],["2005-08-29",19.3463,19.6281,19.3042,19.5902,848900.0],["2005-08-30",19.586,19.6407,19.2916,19.4767,1297900.0],["2005-08-31",19.5482,19.7458,19.4683,19.729,1057700.0],["2005-09-01",19.729,20.1075,19.5986,19.9856,1437600.0],["2005-09-02",20.0529,20.158,19.9687,20.0402,913500.0],["2005-09-06",20.1454,20.3851,20.1244,20.2547,905000.0],["2005-09-07",20.2716,20.2842,19.9856,20.1328,582100.0],["2005-09-08",20.0318,20.2001,19.9435,19.9814,510200.0],["2005-09-09",20.0276,20.2884,20.0276,20.2505,633500.0],["2005-09-12",20.1874,20.3304,20.1033,20.3262,1070100.0],["2005-09-13",20.3094,20.3935,20.1874,20.2127,1030200.0],["2005-09-14",20.2379,20.3851,20.2379,20.2589,642700.0],["2005-09-15",20.3557,20.5281,20.3262,20.4608,891900.0],["2005-09-16",20.5786,20.73,20.4019,20.709,1884600.0],["2005-09-19",20.6332,20.73,20.4692,20.5365,540100.0],["2005-09-20",20.4818,20.6501,20.4188,20.4188,807200.0],["2005-09-21",20.4188,20.5449,20.1328,20.3515,1082000.0],["2005-09-22",20.2463,20.3052,20.0613,20.179,1152200.0],["2005-09-23",20.158,20.3178,20.0655,20.28,480100.0],["2005-09-26",20.2589,20.3851,20.1874,20.28,845300.0],["2005-09-27",20.3472,20.4776,20.1832,20.28,705000.0],["2005-09-28",20.4188,20.5155,20.3094,20.4356,664400.0],["2005-09-29",20.3557,20.7132,20.2547,20.5744,702400.0],["2005-09-30",20.5239,20.5702,20.3388,20.4188,821700.0],["2005-10-03",20.4987,20.6501,20.4608,20.5449,1534500.0],["2005-10-04",20.5449,20.5954,20.2421,20.2715,709000.0],["2005-10-05",20.1664,20.2968,19.75,19.7542,1227400.0],["2005-10-06",19.7458,19.7837,19.2916,19.5818,1645600.0],["2005-10-07",19.6407,19.7879,19.5355,19.7795,991600.0],["2005-10-10",19.7753,19.7795,19.3673,19.4725,929400.0],["2005-10-11",19.5229,19.5818,19.3084,19.3379,760600.0],["2005-10-12",19.157,19.3589,18.9846,19.1108,1342600.0],["2005-10-13",18.9468,19.0183,18.6145,18.707,1454900.0],["2005-10-14",18.7996,18.8837,18.5682,18.7323,1370100.0],["2005-10-17",18.7743,19.0225,18.7575,18.8963,1035200.0],["2005-10-18",18.9089,18.9383,18.6313,18.7575,1128200.0],["2005-10-19",18.7154,18.9089,18.379,18.9047,1528600.0],["2005-10-20",18.9257,18.9257,18.5052,18.6103,1402100.0],["2005-10-21",18.9257,18.9678,18.6481,18.8753,1819200.0],["2005-10-24",18.8753,19.2538,18.8416,19.2538,1435500.0],["2005-10-25",19.3884,19.3884,18.9341,19.0813,1226000.0],["2005-10-26",19.0309,19.0309,18.7785,18.8374,1204100.0],["2005-10-27",18.8416,18.8668,18.5851,18.6776,793300.0],["2005-10-28",18.6734,19.0182,18.6734,19.014,721000.0],["2005-10-31",19.0182,19.2411,18.9636,19.136,1076000.0],["2005-11-01",19.094,19.2412,18.993,19.0435,1057900.0],["2005-11-02",19.0267,19.2622,18.8837,19.2622,1051100.0],["2005-11-03",19.2201,19.3589,19.1024,19.1739,1471800.0],["2005-11-04",19.3715,19.3715,19.0435,19.1108,1188100.0],["2005-11-07",19.1444,19.3042,18.9678,18.9972,916500.0],["2005-11-08",19.014,19.2033,18.972,19.0267,714900.0],["2005-11-09",19.094,19.401,19.0645,19.3505,1123700.0],["2005-11-10",19.3253,19.4599,19.094,19.4304,1129000.0],["2005-11-11",19.4767,19.4767,19.1823,19.3042,1018600.0],["2005-11-14",19.2616,19.3127,19.087,19.1211,1230300.0],["2005-11-15",19.0147,19.185,18.9678,19.0274,982700.0],["2005-11-16",19.0147,19.2233,19.0147,19.0658,1123100.0],["2005-11-17",19.1083,19.2957,19.0828,19.2233,1217000.0],["2005-11-18",19.3511,19.4576,19.1211,19.3894,1309800.0],["2005-11-21",19.3894,19.5172,19.3681,19.4831,783400.0],["2005-11-22",19.4788,19.5257,19.2659,19.4405,827700.0],["2005-11-23",19.4788,19.6321,19.3852,19.4831,615700.0],["2005-11-25",19.5896,19.5938,19.4874,19.5938,232200.0],["2005-11-28",19.6534,19.7642,19.5044,19.5257,720000.0],["2005-11-29",19.6321,19.7556,19.5172,19.6321,716300.0],["2005-11-30",19.5981,19.6194,19.3,19.3937,1591700.0],["2005-12-01",19.6322,19.6322,19.3596,19.4618,968800.0],["2005-12-02",19.4703,19.5129,19.3213,19.5087,609600.0],["2005-12-05",19.5427,19.5683,18.9124,19.3468,750200.0],["2005-12-06",19.3553,19.3851,19.1935,19.2063,1530600.0],["2005-12-07",19.2702,19.3639,19.0359,19.1169,1399700.0],["2005-12-08",19.1722,19.3255,19.053,19.2446,1403400.0],["2005-12-09",19.2276,19.3937,19.2276,19.3596,1005300.0],["2005-12-12",19.3937,19.5001,19.2063,19.3681,1370900.0],["2005-12-13",19.3852,19.5683,19.3809,19.5427,1216100.0],["2005-12-14",19.5896,19.7897,19.5555,19.7301,1262300.0],["2005-12-15",19.8877,19.8919,19.6321,19.7088,1528500.0],["2005-12-16",19.8493,20.1219,19.8195,19.9515,1986300.0],["2005-12-19",19.9132,19.9941,19.7216,19.8153,1229000.0],["2005-12-20",19.8366,19.9388,19.7727,19.8493,1166100.0],["2005-12-21",19.9558,20.0112,19.7131,19.7769,1425000.0],["2005-12-22",19.8323,20.0367,19.8153,19.9515,1791000.0],["2005-12-23",19.9941,20.0665,19.9558,19.9899,1435300.0],["2005-12-27",20.0154,20.1134,19.9643,20.0495,1929700.0],["2005-12-28",20.0537,20.0836,19.8025,19.9047,1055700.0],["2005-12-29",19.9047,20.0027,19.8238,19.8281,1431600.0],["2005-12-30",19.8067,19.8195,19.7088,19.7301,1290100.0],["2006-01-03",19.7727,19.9728,19.696,19.8877,1419700.0],["2006-01-04",19.909,19.9345,19.6151,19.8877,1541700.0],["2006-01-05",19.8664,19.9643,19.8025,19.8749,648000.0],["2006-01-06",19.9303,19.9686,19.811,19.9345,653200.0],["2006-01-09",19.9728,19.9728,19.8238,19.909,774000.0],["2006-01-10",19.8493,19.9302,19.8153,19.8536,505400.0],["2006-01-11",19.8621,19.8962,19.7173,19.7812,630400.0],["2006-01-12",19.8025,19.8366,19.7173,19.7173,863000.0],["2006-01-13",20.0538,20.0538,19.6577,19.7173,750000.0],["2006-01-17",19.7173,19.9345,19.6747,19.9303,934200.0],["2006-01-18",19.9515,20.0154,19.8962,19.9643,1036700.0],["2006-01-19",19.9643,20.075,19.9132,20.0538,950500.0],["2006-01-20",20.0538,20.075,19.8153,19.9004,1278300.0],["2006-01-23",19.8877,19.9856,19.8195,19.8834,963500.0],["2006-01-24",19.8834,20.0197,19.8792,19.9899,1185000.0],["2006-01-25",19.9899,20.075,19.8068,19.9388,1436800.0],["2006-01-26",20.0921,20.156,19.8664,19.9515,2849000.0],["2006-01-27",20.0367,20.2369,20.0197,20.1389,2050700.0],["2006-01-30",20.1091,20.1134,19.9771,20.0495,1057200.0],["2006-01-31",20.058,20.1261,19.9771,20.0197,752900.0],["2006-02-01",20.0367,20.0963,19.943,20.0325,1095600.0],["2006-02-02",19.9516,19.9899,19.6662,19.8281,1469700.0],["2006-02-03",19.6747,19.7514,19.5257,19.6321,1094200.0],["2006-02-06",19.5981,19.6918,19.5427,19.6449,710800.0],["2006-02-07",19.6322,19.6833,19.4788,19.5214,797400.0],["2006-02-08",19.5129,19.7088,19.4661,19.6109,1164500.0],["2006-02-09",19.6109,19.7216,19.5427,19.6109,739700.0],["2006-02-10",19.6109,19.7599,19.6023,19.6492,906700.0],["2006-02-13",19.6384,19.6858,19.591,19.6341,1068100.0],["2006-02-14",19.647,19.6686,19.4573,19.522,1248600.0],["2006-02-15",19.5392,19.5478,19.3753,19.4573,1033900.0],["2006-02-16",19.4487,19.5651,19.384,19.5565,789300.0],["2006-02-17",19.5349,19.6557,19.4055,19.5996,1599100.0],["2006-02-21",19.6082,19.8626,19.591,19.8325,1090900.0],["2006-02-22",19.8799,19.9705,19.798,19.9403,721200.0],["2006-02-23",19.8885,19.9273,19.7721,19.7764,556200.0],["2006-02-24",19.7548,20.0481,19.7548,20.0481,1119900.0],["2006-02-27",20.0998,20.13,19.8109,19.8152,1375100.0],["2006-02-28",19.8799,19.9015,19.6255,19.7807,1085900.0],["2006-03-01",19.7548,19.7807,19.6212,19.6858,633700.0],["2006-03-02",19.578,19.6557,19.4185,19.5047,1291200.0],["2006-03-03",19.4142,19.5867,19.4098,19.4443,785600.0],["2006-03-06",19.4271,19.4443,19.0476,19.1899,1241100.0],["2006-03-07",19.2503,19.2891,19.1037,19.2287,842900.0],["2006-03-08",19.164,19.3797,18.9959,19.2244,1071100.0],["2006-03-09",19.1942,19.2546,19.1037,19.1425,774600.0],["2006-03-10",19.2115,19.2762,19.0864,19.2546,842300.0],["2006-03-13",19.315,19.384,19.2158,19.2762,910000.0],["2006-03-14",19.3193,19.5306,19.2546,19.5263,825300.0],["2006-03-15",19.5565,19.578,19.3193,19.4142,602800.0],["2006-03-16",19.5608,19.7462,19.4745,19.5608,913300.0],["2006-03-17",19.6513,19.6815,19.3883,19.4443,1083200.0],["2006-03-20",19.4702,19.578,19.233,19.3926,968600.0],["2006-03-21",19.453,19.4702,19.2762,19.3279,936600.0],["2006-03-22",19.3624,19.4745,19.2762,19.4573,612900.0],["2006-03-23",19.4142,19.4487,19.2417,19.2675,905800.0],["2006-03-24",19.2762,19.4271,19.2158,19.233,726300.0],["2006-03-27",19.177,19.233,19.039,19.0519,958600.0],["2006-03-28",19.0088,19.039,18.8665,18.9139,1184300.0],["2006-03-29",18.9743,19.1037,18.9096,19.0562,1099100.0],["2006-03-30",19.0088,19.1123,18.8104,18.8406,987800.0],["2006-03-31",18.9096,18.9872,18.694,18.7587,1286400.0],["2006-04-03",18.9139,18.9226,18.6767,18.6983,1668500.0],["2006-04-04",18.7371,18.7587,18.5215,18.7069,2690700.0],["2006-04-05",18.7587,18.9139,18.6078,18.8406,2326600.0],["2006-04-06",18.8493,18.901,18.5905,18.6379,1117800.0],["2006-04-07",18.4568,18.4956,18.211,18.28,1870500.0],["2006-04-10",18.2671,18.3964,18.1506,18.2067,1022100.0],["2006-04-11",18.1765,18.2585,18.004,18.0515,954500.0],["2006-04-12",18.0471,18.1765,18.0471,18.142,1428800.0],["2006-04-13",18.0256,18.1895,18.0256,18.0601,902100.0],["2006-04-17",18.0515,18.1032,17.948,18.1032,913900.0],["2006-04-18",18.1334,18.3663,18.086,18.2671,1365200.0],["2006-04-19",18.2412,18.3921,18.1549,18.2886,861500.0],["2006-04-20",18.3274,18.625,18.3102,18.4913,1100100.0],["2006-04-21",18.5862,18.6336,18.3145,18.4008,898700.0],["2006-04-24",18.4051,18.5905,18.3275,18.5646,1884300.0],["2006-04-25",18.5301,18.5301,18.1851,18.2412,923900.0],["2006-04-26",18.3059,18.3361,18.1291,18.1851,849500.0],["2006-04-27",18.1118,18.5603,18.0687,18.4266,1351700.0],["2006-04-28",18.4223,18.6768,18.2757,18.5948,1629400.0],["2006-05-01",18.7587,18.7587,18.3921,18.5086,1448000.0],["2006-05-02",18.5733,18.6724,18.4353,18.4827,1474500.0],["2006-05-03",18.4353,18.5215,18.2455,18.2585,1381000.0],["2006-05-04",18.3447,18.4094,18.28,18.362,1059200.0],["2006-05-05",18.4266,18.6379,18.4266,18.5948,1050200.0],["2006-05-08",18.5431,18.7156,18.5431,18.5776,1205200.0],["2006-05-09",18.5517,18.5689,18.4784,18.5474,881300.0],["2006-05-10",18.5474,18.8406,18.5129,18.8363,1791200.0],["2006-05-11",18.8778,18.904,18.5413,18.585,1525300.0],["2006-05-12",18.502,18.5413,18.2573,18.2704,2060900.0],["2006-05-15",18.3185,18.5807,18.2879,18.4102,1850200.0],["2006-05-16",18.4059,18.4539,18.3316,18.3534,912100.0],["2006-05-17",18.2442,18.3534,17.9907,18.0912,1452400.0],["2006-05-18",18.0956,18.2923,18.0912,18.1481,1702400.0],["2006-05-19",18.2879,18.5239,18.1524,18.419,2208200.0],["2006-05-22",18.3316,18.856,18.3316,18.7773,2858800.0],["2006-05-23",18.703,18.7992,18.419,18.4627,1888100.0],["2006-05-24",18.5414,18.8953,18.4365,18.8516,2456900.0],["2006-05-25",18.8909,19.0876,18.8166,19.0832,2475800.0],["2006-05-26",19.0963,19.258,18.9871,19.2536,1797100.0],["2006-05-30",19.1182,19.2449,19.0482,19.0919,2313700.0],["2006-05-31",19.0919,19.4372,18.9871,19.2711,1506500.0],["2006-06-01",19.3017,19.3279,19.14,19.2667,1293600.0],["2006-06-02",19.3104,19.4284,19.175,19.4241,945300.0],["2006-06-05",19.3367,19.3672,19.2143,19.2449,1848200.0],["2006-06-06",19.3498,19.3498,19.022,19.2405,1153900.0],["2006-06-07",19.1487,19.2755,19.1051,19.2056,1183100.0],["2006-06-08",19.223,19.4677,19.1619,19.4197,1837600.0],["2006-06-09",19.2886,19.5683,19.2536,19.494,1180700.0],["2006-06-12",19.6163,19.6644,19.4415,19.5901,1391200.0],["2006-06-13",19.4634,19.6338,19.293,19.3585,1748100.0],["2006-06-14",19.3148,19.3585,19.0395,19.1881,1329200.0],["2006-06-15",19.2799,19.4372,19.0832,19.3804,1038100.0],["2006-06-16",19.4197,19.5289,19.2187,19.3279,1118200.0],["2006-06-19",19.3279,19.3847,19.0133,19.1619,967900.0],["2006-06-20",19.1488,19.1881,19.0264,19.1094,934600.0],["2006-06-21",19.0963,19.1619,18.9696,19.0089,923800.0],["2006-06-22",18.9477,19.0439,18.8123,19.0002,1035700.0],["2006-06-23",18.9565,19.1575,18.9128,19.0045,724900.0],["2006-06-26",18.9652,19.14,18.9172,18.9958,571500.0],["2006-06-27",18.974,19.1881,18.8734,18.8953,832300.0],["2006-06-28",18.9434,19.1225,18.9434,19.0963,1648100.0],["2006-06-29",19.2012,19.4328,19.1182,19.3978,1440200.0],["2006-06-30",19.4459,19.5377,19.2973,19.4197,891300.0],["2006-07-03",19.5071,19.6425,19.3367,19.6338,515500.0],["2006-07-05",19.5158,19.6382,19.4372,19.4983,1031500.0],["2006-07-06",19.5115,19.5333,19.3367,19.4241,824900.0],["2006-07-07",19.4109,19.7999,19.3847,19.7081,1471300.0],["2006-07-10",19.6862,19.8567,19.6207,19.8567,1118000.0],["2006-07-11",19.8785,19.9659,19.7649,19.9091,723000.0],["2006-07-12",19.8654,19.9091,19.7736,19.8086,1238000.0],["2006-07-13",19.7736,19.9397,19.7125,19.7518,1035000.0],["2006-07-14",19.7605,19.8916,19.6819,19.7562,1001300.0],["2006-07-17",19.7649,19.9616,19.7649,19.813,991800.0],["2006-07-18",19.8086,20.0489,19.7955,20.0052,947800.0],["2006-07-19",20.0489,20.3155,20.0358,20.2369,971900.0],["2006-07-20",20.2106,20.4204,20.1538,20.3417,825000.0],["2006-07-21",20.5296,20.534,20.3636,20.451,1579900.0],["2006-07-24",20.4073,20.5384,20.3417,20.5165,1479400.0],["2006-07-25",20.4291,20.5384,20.3985,20.5253,1007900.0],["2006-07-26",20.4947,20.6476,20.4641,20.6214,944200.0],["2006-07-27",20.6214,20.735,20.3723,20.3723,1183000.0],["2006-07-28",20.451,20.6564,20.3636,20.534,1177100.0],["2006-07-31",20.6345,20.6345,20.4204,20.4816,859500.0],["2006-08-01",20.4204,20.5121,20.3374,20.4684,1559200.0],["2006-08-02",20.4204,20.5427,20.3505,20.4553,1211800.0],["2006-08-03",20.4291,20.5646,20.1058,20.215,2563400.0],["2006-08-04",20.3199,20.4597,20.2106,20.3854,1468800.0],["2006-08-07",20.1669,20.4029,19.8479,19.8916,1452500.0],["2006-08-08",19.896,20.1363,19.8829,20.1058,1699300.0],["2006-08-09",20.097,20.2019,19.931,19.9441,1062500.0],["2006-08-10",19.931,20.0402,19.813,20.0009,875400.0],["2006-08-11",19.9353,20.0795,19.8873,20.014,1129000.0],["2006-08-14",19.9764,20.2684,19.9056,20.0427,2125200.0],["2006-08-15",20.2242,20.2286,20.0428,20.0693,926300.0],["2006-08-16",20.0826,20.1755,19.9498,19.9587,1013600.0],["2006-08-17",19.9587,19.9808,19.7817,19.9365,1093400.0],["2006-08-18",19.9764,20.149,19.9365,20.0649,951100.0],["2006-08-21",20.0029,20.2198,19.9808,20.0959,899500.0],["2006-08-22",20.1224,20.2552,20.0472,20.2507,731300.0],["2006-08-23",20.2021,20.2685,19.9188,19.9808,1125400.0],["2006-08-24",20.0472,20.1003,19.9852,20.0649,1030600.0],["2006-08-25",20.056,20.1622,20.0472,20.087,719800.0],["2006-08-28",20.1224,20.357,20.0782,20.3304,957500.0],["2006-08-29",20.2596,20.3348,20.1711,20.264,1290000.0],["2006-08-30",20.3038,20.3083,20.1445,20.2463,884500.0],["2006-08-31",20.2242,20.4764,20.2242,20.4455,634500.0],["2006-09-01",20.4189,20.4233,20.2685,20.3127,749600.0],["2006-09-05",20.2684,20.2684,20.0737,20.1622,1239700.0],["2006-09-06",20.1401,20.1755,20.0029,20.0693,1538400.0],["2006-09-07",20.0826,20.1091,19.9587,19.9896,1040900.0],["2006-09-08",20.0914,20.1224,20.0162,20.0427,552700.0],["2006-09-11",20.0649,20.1755,19.9941,20.0251,811000.0],["2006-09-12",20.0693,20.0693,19.9188,20.0516,1024200.0],["2006-09-13",20.1003,20.1711,19.8834,20.1534,910300.0],["2006-09-14",20.1047,20.2861,20.0693,20.1047,589900.0],["2006-09-15",20.2109,20.3924,20.1622,20.2375,1362400.0],["2006-09-18",20.2596,20.3127,20.1357,20.2286,1198300.0],["2006-09-19",20.2685,20.3525,20.2109,20.2685,806400.0],["2006-09-20",20.3437,20.5915,20.2861,20.4986,1980600.0],["2006-09-21",20.357,20.4234,20.3393,20.4234,1889000.0],["2006-09-22",20.4012,20.4455,20.3569,20.3658,1243000.0],["2006-09-25",20.4145,20.6181,20.3924,20.5295,1737000.0],["2006-09-26",20.5207,20.6358,20.4366,20.5561,692700.0],["2006-09-27",20.5782,20.7198,20.5074,20.6889,1255600.0],["2006-09-28",20.7375,20.7818,20.534,20.6667,1363200.0],["2006-09-29",20.6844,20.6889,20.441,20.4455,959600.0],["2006-10-02",20.4764,20.6535,20.4764,20.5118,1242200.0],["2006-10-03",20.565,20.6402,20.3747,20.6313,1813000.0],["2006-10-04",20.6313,20.7729,20.6004,20.7641,1717500.0],["2006-10-05",20.7951,20.8526,20.6269,20.68,1448500.0],["2006-10-06",20.6048,20.6712,20.4941,20.5473,1337400.0],["2006-10-09",20.4897,20.5738,20.4499,20.5428,610200.0],["2006-10-10",20.5118,20.5826,20.4764,20.5384,645700.0],["2006-10-11",20.4897,20.8128,20.4897,20.5959,1516400.0],["2006-10-12",20.5871,20.7508,20.4986,20.7066,1178300.0],["2006-10-13",20.7376,20.7818,20.5959,20.6845,738200.0],["2006-10-16",20.6446,20.7464,20.5782,20.7375,793000.0],["2006-10-17",20.7641,20.8969,20.742,20.8438,870100.0],["2006-10-18",20.7597,21.1226,20.7597,21.0385,1085900.0],["2006-10-19",20.888,21.0695,20.888,21.0075,845600.0],["2006-10-20",21.1048,21.1934,21.0429,21.1934,1162800.0],["2006-10-23",21.1049,21.2819,21.0208,21.2155,957600.0],["2006-10-24",21.0783,21.2022,21.0208,21.1978,1544200.0],["2006-10-25",21.1137,21.4146,21.1137,21.3394,1301000.0],["2006-10-26",21.5518,21.5518,21.2996,21.3969,986300.0],["2006-10-27",21.4102,21.4191,21.3173,21.3438,809600.0],["2006-10-30",21.4014,21.512,21.3438,21.4279,824800.0],["2006-10-31",21.4722,21.4899,21.3527,21.3969,732700.0],["2006-11-01",21.45,21.6315,21.4235,21.5341,1296200.0],["2006-11-02",21.4677,21.5917,21.3261,21.5872,1251600.0],["2006-11-03",21.4545,21.5607,21.0119,21.2509,1833900.0],["2006-11-06",21.242,21.2907,21.1447,21.2111,1849200.0],["2006-11-07",21.1889,21.2819,21.0872,21.1049,1145000.0],["2006-11-08",21.1093,21.3128,21.1004,21.2774,1893900.0],["2006-11-09",21.2774,21.3217,21.1934,21.2553,773800.0],["2006-11-10",21.3084,21.4058,21.2465,21.3748,899800.0],["2006-11-13",21.4397,21.5338,21.3054,21.3099,1215400.0],["2006-11-14",21.2651,21.5428,21.2651,21.489,1445600.0],["2006-11-15",21.4218,21.5204,21.3502,21.3726,931300.0],["2006-11-16",21.4532,21.5875,21.4397,21.4577,1057400.0],["2006-11-17",21.4129,21.5472,21.3815,21.4935,1213100.0],["2006-11-20",21.6189,21.6189,21.377,21.4353,628600.0],["2006-11-21",21.4397,21.489,21.3636,21.4174,701300.0],["2006-11-22",21.395,21.498,21.3815,21.4039,799200.0],["2006-11-24",21.3412,21.489,21.3412,21.4308,238800.0],["2006-11-27",21.4577,21.4756,21.1979,21.283,857700.0],["2006-11-28",21.2516,21.5114,21.2337,21.4442,1827300.0],["2006-11-29",21.4711,21.6144,21.4532,21.5786,2011500.0],["2006-11-30",21.5428,21.6189,21.4756,21.5965,903700.0],["2006-12-01",21.6279,21.6995,21.4532,21.5965,882400.0],["2006-12-04",21.6234,21.7085,21.5786,21.6771,719800.0],["2006-12-05",21.6547,21.7085,21.601,21.6771,699900.0],["2006-12-06",21.6368,21.6861,21.5249,21.5965,683900.0],["2006-12-07",21.5965,21.6861,21.4756,21.5159,1272000.0],["2006-12-08",21.5472,21.601,21.386,21.4218,850500.0],["2006-12-11",21.4039,21.5293,21.4039,21.4935,858700.0],["2006-12-12",21.5428,21.8473,21.5159,21.7936,1876700.0],["2006-12-13",21.8115,21.8832,21.6547,21.7712,1345800.0],["2006-12-14",21.7757,22.0041,21.7622,22.0041,1181900.0],["2006-12-15",22.0533,22.0713,21.7667,21.7981,2181100.0],["2006-12-18",21.9011,21.9235,21.5069,21.5965,1522700.0],["2006-12-19",21.6234,21.695,21.498,21.6682,1363500.0],["2006-12-20",21.6368,21.6547,21.4532,21.4577,887900.0],["2006-12-21",21.489,21.4935,21.2964,21.4084,885800.0],["2006-12-22",21.4084,21.5383,21.3323,21.3905,621900.0],["2006-12-26",21.395,21.5024,21.3143,21.4621,553900.0],["2006-12-27",21.498,21.6055,21.4845,21.5831,524900.0],["2006-12-28",21.5517,21.6323,21.5204,21.5607,888800.0],["2006-12-29",21.5517,21.6323,21.4532,21.5293,980900.0],["2007-01-03",21.5517,21.8115,21.5517,21.6726,1444700.0],["2007-01-04",21.6234,21.7533,21.5204,21.6368,1499800.0],["2007-01-05",21.6279,21.6368,21.1934,21.3323,1167200.0],["2007-01-08",21.3457,21.3905,21.1979,21.3009,1278800.0],["2007-01-09",21.3636,21.4397,21.2024,21.3636,1927200.0],["2007-01-10",21.3143,21.5159,21.2964,21.4129,1430900.0],["2007-01-11",21.4084,21.5831,21.292,21.386,957400.0],["2007-01-12",21.3054,21.3636,21.1352,21.2113,1141400.0],["2007-01-16",21.2875,21.4756,21.2248,21.2875,921600.0],["2007-01-17",21.3502,21.3547,21.1845,21.3188,1209900.0],["2007-01-18",21.0814,21.3815,21.0814,21.3323,1041500.0],["2007-01-19",21.4263,21.4935,21.3367,21.3815,1754500.0],["2007-01-22",21.4532,21.6906,21.4308,21.6099,1987000.0],["2007-01-23",21.5965,21.7398,21.5517,21.6458,1323400.0],["2007-01-24",21.6547,21.8025,21.6234,21.7353,902600.0],["2007-01-25",21.7801,21.798,21.5024,21.5114,1033800.0],["2007-01-26",21.5114,21.5696,21.3547,21.5428,985800.0],["2007-01-29",21.498,21.5293,21.3726,21.4711,1034400.0],["2007-01-30",21.5159,21.5159,21.3054,21.4666,1282900.0],["2007-01-31",21.4621,21.6682,21.3546,21.6234,1314100.0],["2007-02-01",21.6816,21.7667,21.5965,21.6771,1297100.0],["2007-02-02",21.7219,21.7353,21.6368,21.704,741900.0],["2007-02-05",21.713,21.8339,21.6323,21.7846,1032900.0],["2007-02-06",21.7801,21.8966,21.7577,21.8294,1331600.0],["2007-02-07",21.8339,21.9593,21.7533,21.91,914300.0],["2007-02-08",21.8921,22.0175,21.8787,21.9145,684700.0],["2007-02-09",21.91,22.0578,21.8204,21.9593,1401200.0],["2007-02-12",21.9593,21.9955,21.846,21.9457,1065500.0],["2007-02-13",21.9774,22.0817,21.8913,22.0817,1222500.0],["2007-02-14",22.0545,22.195,22.0454,22.1224,968500.0],["2007-02-15",22.1179,22.1179,21.9819,22.0182,1116600.0],["2007-02-16",21.9865,22.1315,21.8822,22.0817,1017700.0],["2007-02-20",22.059,22.2312,22.0499,22.2176,1165900.0],["2007-02-21",22.0953,22.1859,22.0409,22.0953,1148000.0],["2007-02-22",22.2539,22.4669,22.2086,22.4533,1975300.0],["2007-02-23",22.5213,22.6119,22.3219,22.3581,2592500.0],["2007-02-26",22.5258,22.6845,22.3627,22.544,1753700.0],["2007-02-27",22.4125,22.4533,21.7553,22.0363,1804400.0],["2007-02-28",22.059,22.1814,21.9004,22.0182,1882600.0],["2007-03-01",21.8233,22.1451,21.7553,22.0635,1348500.0],["2007-03-02",22.0273,22.0409,21.7825,21.7916,1284300.0],["2007-03-05",21.7281,21.7598,21.5151,21.5559,1649700.0],["2007-03-06",21.6329,21.8913,21.5106,21.8324,1256200.0],["2007-03-07",21.8188,21.914,21.6919,21.7508,1495400.0],["2007-03-08",21.8188,21.9683,21.7417,21.9547,1395400.0],["2007-03-09",21.982,22.0227,21.8324,21.9366,865200.0],["2007-03-12",21.9321,22.0409,21.8006,21.9774,1718500.0],["2007-03-13",21.9321,22.0681,21.7236,21.7735,1386700.0],["2007-03-14",21.8414,22.0545,21.6692,21.9729,1756000.0],["2007-03-15",21.9774,22.1859,21.8505,22.1134,1569700.0],["2007-03-16",22.1632,22.1859,21.9457,22.0318,1654000.0],["2007-03-19",22.1859,22.3264,22.0318,22.2312,1062000.0],["2007-03-20",22.2539,22.5712,22.1542,22.5485,1129700.0],["2007-03-21",22.5304,22.7932,22.3989,22.7479,1245900.0],["2007-03-22",22.7162,22.8068,22.6029,22.766,1288100.0],["2007-03-23",22.6845,22.8658,22.6165,22.8522,756100.0],["2007-03-26",22.8522,23.106,22.7252,23.0833,1781800.0],["2007-03-27",23.1422,23.183,22.9473,23.0969,1414300.0],["2007-03-28",23.0516,23.2737,23.0153,23.0788,1461700.0],["2007-03-29",23.1694,23.251,22.9519,23.2283,1219700.0],["2007-03-30",23.2012,23.2963,22.8476,23.1422,1523600.0],["2007-04-02",23.0878,23.4595,23.0425,23.4414,1611600.0],["2007-04-03",23.532,23.5955,23.3462,23.5683,1538900.0],["2007-04-04",23.4912,23.668,23.455,23.4958,1295600.0],["2007-04-05",23.4278,23.6498,23.387,23.5909,940000.0],["2007-04-09",23.5411,23.677,23.5139,23.6317,868100.0],["2007-04-10",23.6725,23.7042,23.5456,23.6861,1467000.0],["2007-04-11",23.6363,23.6725,23.4142,23.4776,1427100.0],["2007-04-12",23.4776,23.5909,23.3326,23.455,1243700.0],["2007-04-13",23.5637,23.5637,23.3235,23.4731,793700.0],["2007-04-16",23.532,23.5683,23.4323,23.5411,976500.0],["2007-04-17",23.532,23.7904,23.4957,23.7269,1424700.0],["2007-04-18",23.6363,23.8538,23.5909,23.8176,1098500.0],["2007-04-19",23.4368,23.8085,23.4368,23.5275,1689100.0],["2007-04-20",23.5456,23.6362,23.4368,23.5683,2337400.0],["2007-04-23",23.5592,23.6317,23.4912,23.5592,1566900.0],["2007-04-24",23.6227,23.6861,23.5184,23.6408,1963100.0],["2007-04-25",23.7722,23.9263,23.5773,23.8538,1717200.0],["2007-04-26",23.7949,23.9762,23.6045,23.668,1397300.0],["2007-04-27",23.668,23.668,23.4051,23.4776,1325300.0],["2007-04-30",23.3507,23.4232,23.2148,23.2329,2224500.0],["2007-05-01",23.2646,23.4006,23.1377,23.3009,1369800.0],["2007-05-02",23.3552,23.5048,23.2782,23.4187,1043600.0],["2007-05-03",23.4187,23.4867,23.2283,23.3779,1582900.0],["2007-05-04",23.5048,23.5048,23.2419,23.3054,1575400.0],["2007-05-07",23.3598,23.5501,23.2827,23.4912,1010400.0],["2007-05-08",23.4776,23.5547,23.3417,23.5048,1087000.0],["2007-05-09",23.5592,23.5683,22.6255,23.4187,1207500.0],["2007-05-10",23.4187,23.5637,23.0516,23.0788,1946300.0],["2007-05-11",22.8884,23.106,22.8431,23.1014,3219400.0],["2007-05-14",23.1289,23.2573,23.0969,23.2436,1520700.0],["2007-05-15",23.2665,23.4407,23.161,23.2344,1894400.0],["2007-05-16",23.2436,23.5874,23.1748,23.5782,2210200.0],["2007-05-17",23.5736,23.5736,23.3032,23.3215,1668900.0],["2007-05-18",23.3903,23.4178,23.2344,23.3582,1893900.0],["2007-05-21",23.3948,23.4269,23.2802,23.3811,1721000.0],["2007-05-22",23.3261,23.3811,23.2344,23.2436,1239100.0],["2007-05-23",23.2436,23.3123,22.7989,22.7989,1944200.0],["2007-05-24",22.7989,22.8493,22.1066,22.1708,4398600.0],["2007-05-25",22.2854,22.3267,21.7903,22.0608,3350500.0],["2007-05-29",22.1203,22.3817,21.9966,22.1799,2990600.0],["2007-05-30",22.1249,22.3633,22.0057,22.3358,1949700.0],["2007-05-31",22.4,22.4688,22.3083,22.3817,1781500.0],["2007-06-01",22.4642,22.5054,22.1295,22.2258,2469700.0],["2007-06-04",22.2258,22.4138,22.0241,22.2946,2203300.0],["2007-06-05",22.2716,22.2762,21.8361,21.8819,3126400.0],["2007-06-06",21.9736,21.9736,21.5839,21.8453,2871800.0],["2007-06-07",21.6298,21.7261,21.1484,21.2676,5170300.0],["2007-06-08",21.6436,21.7261,21.153,21.3593,3835000.0],["2007-06-11",21.4418,21.5335,21.3272,21.3272,3591100.0],["2007-06-12",21.2676,21.4235,21.0888,21.1393,3843000.0],["2007-06-13",21.263,21.5564,21.2126,21.5564,2289300.0],["2007-06-14",21.5427,21.6848,21.341,21.506,1981000.0],["2007-06-15",21.5519,21.8499,21.5427,21.7169,3958300.0],["2007-06-18",21.7169,21.7811,21.4831,21.5152,2013500.0],["2007-06-19",21.5473,21.5656,21.3181,21.4373,1890800.0],["2007-06-20",21.5427,21.7123,20.9971,21.0338,2446300.0],["2007-06-21",21.0338,21.1484,20.7496,21.0567,2720200.0],["2007-06-22",21.0155,21.0155,20.5937,20.7221,3677100.0],["2007-06-25",20.8871,20.9926,20.635,20.7083,2171400.0],["2007-06-26",20.8963,21.1347,20.6946,20.6946,2953500.0],["2007-06-27",20.6304,20.9513,20.5112,20.8459,3697400.0],["2007-06-28",20.7725,20.9926,20.6075,20.7496,1986000.0],["2007-06-29",20.7862,20.8779,20.4837,20.6854,2936600.0],["2007-07-02",20.7908,20.9192,20.6579,20.91,2569800.0],["2007-07-03",21.0751,21.1851,20.8229,21.0155,1344200.0],["2007-07-05",21.0063,21.0934,20.6579,20.9146,2175800.0],["2007-07-06",20.933,20.9513,20.5708,20.7267,1509200.0],["2007-07-09",20.8229,20.8504,20.6762,20.7725,1536000.0],["2007-07-10",20.6762,20.8092,20.5662,20.5891,2007000.0],["2007-07-11",20.5845,20.7267,20.5249,20.7267,2175200.0],["2007-07-12",20.8642,20.9605,20.7267,20.9605,1596700.0],["2007-07-13",21.0201,21.2034,20.8734,21.1301,1432700.0],["2007-07-16",21.0522,21.1943,20.8321,20.8459,1539100.0],["2007-07-17",20.8504,21.0017,20.7954,20.8917,1765100.0],["2007-07-18",20.9238,21.0476,20.8,20.965,2568900.0],["2007-07-19",21.0888,21.1943,20.8779,21.0934,2939000.0],["2007-07-20",21.0934,21.208,20.7908,20.8,3454400.0],["2007-07-23",20.8504,21.0201,20.5937,20.6991,2621400.0],["2007-07-24",20.6762,20.8825,20.3324,20.3553,3716700.0],["2007-07-25",20.6166,20.7954,20.2957,20.7679,4806400.0],["2007-07-26",20.6625,20.9329,20.2361,20.5249,5892600.0],["2007-07-27",20.4699,20.5387,20.0115,20.0115,4418400.0],["2007-07-30",20.094,20.3186,19.7593,20.1765,3794100.0],["2007-07-31",20.1994,20.5158,19.9885,20.0252,4125000.0],["2007-08-01",20.1032,20.6716,20.0252,20.6029,3061900.0],["2007-08-02",20.7083,20.8825,20.5158,20.8413,2864400.0],["2007-08-03",20.8413,20.8917,20.1123,20.1123,3567500.0],["2007-08-06",20.2636,20.9742,20.0665,20.965,3338200.0],["2007-08-07",20.7496,21.937,20.7312,21.6344,5610700.0],["2007-08-08",21.4098,22.2671,21.2906,21.5473,4625200.0],["2007-08-09",21.4969,22.0745,21.3043,21.5198,4644000.0],["2007-08-10",21.4739,22.235,21.3364,21.7444,4610500.0],["2007-08-13",21.4752,21.8233,21.3128,21.3592,2802500.0],["2007-08-14",21.4659,21.6516,21.1086,21.2014,2980100.0],["2007-08-15",21.1503,21.5356,20.8533,20.8997,2497200.0],["2007-08-16",20.6398,21.2524,20.5005,21.1735,4472300.0],["2007-08-17",21.3963,21.6284,20.9183,21.3313,4531900.0],["2007-08-20",21.4102,21.5727,21.0993,21.401,2015100.0],["2007-08-21",21.2617,21.8883,21.2571,21.7119,2004100.0],["2007-08-22",21.7491,21.8837,21.4799,21.814,1774800.0],["2007-08-23",21.8604,21.9069,21.5356,21.6562,1593800.0],["2007-08-24",21.6098,21.7351,21.4659,21.7212,1414400.0],["2007-08-27",21.7073,21.7073,21.09,21.1967,1946600.0],["2007-08-28",21.206,21.3453,20.909,20.9229,1911400.0],["2007-08-29",21.0854,21.3778,21.0436,21.3778,1406200.0],["2007-08-30",21.1828,21.4659,21.1178,21.3174,1276300.0],["2007-08-31",21.4613,21.5216,21.1132,21.3221,1488900.0],["2007-09-04",21.3545,21.633,21.3267,21.5448,1637100.0],["2007-09-05",21.4845,21.5309,21.2432,21.452,1749500.0],["2007-09-06",21.5495,21.5681,21.2571,21.4427,1582000.0],["2007-09-07",21.2617,21.3638,21.0529,21.1364,1808600.0],["2007-09-10",21.0714,21.1875,20.7697,21.1318,2888600.0],["2007-09-11",21.2896,21.3174,21.1364,21.2896,1549200.0],["2007-09-12",21.3174,21.4427,21.2292,21.3638,981000.0],["2007-09-13",21.4613,21.517,21.2571,21.3128,1080600.0],["2007-09-14",21.2339,21.5309,21.2292,21.4706,1273300.0],["2007-09-17",21.452,21.4659,21.2942,21.3824,913300.0],["2007-09-18",21.5773,21.9254,21.4938,21.7676,2016300.0],["2007-09-19",21.879,22.06,21.7398,21.9533,1837000.0],["2007-09-20",21.9904,22.0229,21.7026,21.8233,1598700.0],["2007-09-21",21.9811,22.0183,21.7491,21.8048,1661200.0],["2007-09-24",21.8372,22.0229,21.7862,21.8326,1254000.0],["2007-09-25",21.7862,21.9579,21.6794,21.7305,1378200.0],["2007-09-26",21.7676,21.9347,21.6934,21.8697,1091200.0],["2007-09-27",21.9115,21.9208,21.6934,21.7305,970400.0],["2007-09-28",21.7491,21.7583,21.4427,21.4891,1573900.0],["2007-10-01",21.6145,21.879,21.5263,21.8048,1344300.0],["2007-10-02",21.7769,21.8697,21.6469,21.8001,903800.0],["2007-10-03",21.7351,21.8929,21.6934,21.8605,754800.0],["2007-10-04",21.9486,22.0183,21.8604,21.9254,866300.0],["2007-10-05",21.9069,22.1204,21.8976,21.9393,1042500.0],["2007-10-08",21.9393,22.0507,21.814,21.9069,774900.0],["2007-10-09",21.9672,22.1993,21.8512,22.1668,1281200.0],["2007-10-10",22.1528,22.1528,21.8465,21.8929,1176000.0],["2007-10-11",21.9904,22.0786,21.5866,21.7491,2673400.0],["2007-10-12",21.8048,21.8465,21.6516,21.7073,1284600.0],["2007-10-15",21.7259,21.8001,21.3638,21.5448,1783200.0],["2007-10-16",21.5309,21.633,21.4056,21.5123,999500.0],["2007-10-17",21.6005,21.6469,21.3917,21.5773,1335600.0],["2007-10-18",21.4427,21.6191,21.3499,21.4149,1512800.0],["2007-10-19",21.4288,21.4288,20.8858,20.9415,2917600.0],["2007-10-22",20.8858,21.155,20.6862,20.9972,1830600.0],["2007-10-23",21.1457,21.1596,20.9461,21.0807,1712200.0],["2007-10-24",20.9183,21.271,20.9183,21.2664,1753800.0],["2007-10-25",21.3174,21.6005,21.1689,21.5309,2225000.0],["2007-10-26",21.5448,21.6934,21.4659,21.6609,1039800.0],["2007-10-29",21.6887,21.8512,21.568,21.5866,1160700.0],["2007-10-30",21.6005,21.7862,21.5495,21.6052,1317500.0],["2007-10-31",21.6516,21.8883,21.6145,21.8558,1408800.0],["2007-11-01",21.8372,21.9022,21.4474,21.4752,1779200.0],["2007-11-02",21.8048,22.0229,21.7026,21.7676,3343100.0],["2007-11-05",21.995,22.0322,21.7444,21.944,1504000.0],["2007-11-06",21.7862,21.9115,21.6609,21.8512,1238500.0],["2007-11-07",21.814,21.8233,21.4195,21.4195,3112000.0],["2007-11-08",21.6237,21.9394,21.4567,21.879,3595700.0],["2007-11-09",21.8978,22.0341,21.7333,21.7709,2565000.0],["2007-11-12",21.5924,21.9683,21.5924,21.7239,2786500.0],["2007-11-13",21.8743,22.0012,21.6441,22.0012,2340400.0],["2007-11-14",22.0811,22.0999,21.8555,21.8931,1885500.0],["2007-11-15",21.7615,22.0858,21.7615,21.9636,2903900.0],["2007-11-16",22.0717,22.114,21.7286,22.0059,1766000.0],["2007-11-19",21.9119,22.5557,21.9119,22.3207,4645400.0],["2007-11-20",22.3113,22.5792,22.2972,22.5087,3062300.0],["2007-11-21",22.3677,22.8987,22.3677,22.5557,3270600.0],["2007-11-23",22.6591,22.8705,22.6074,22.7671,1218500.0],["2007-11-26",22.5745,23.0961,22.5745,22.7906,2958800.0],["2007-11-27",22.9551,23.0021,22.6779,22.9034,2809900.0],["2007-11-28",23.0303,23.0303,22.8047,22.9316,2620500.0],["2007-11-29",22.8141,22.9739,22.7295,22.8188,2475900.0],["2007-11-30",23.0444,23.0444,22.7155,22.7671,3038200.0],["2007-12-03",22.6732,22.9316,22.6732,22.8188,1894600.0],["2007-12-04",22.6356,23.3263,22.6356,23.1337,2391600.0],["2007-12-05",23.3028,23.4297,23.1572,23.3592,1928700.0],["2007-12-06",23.3028,23.3357,23.0397,23.1948,2505700.0],["2007-12-07",23.1901,23.3451,23.0679,23.2558,1630000.0],["2007-12-10",23.1901,23.613,23.1901,23.5942,2591000.0],["2007-12-11",23.613,23.7352,23.1572,23.2183,2710600.0],["2007-12-12",23.754,23.754,23.2324,23.3592,2955800.0],["2007-12-13",23.2887,23.5284,23.2371,23.472,2160500.0],["2007-12-14",23.3827,23.4156,23.1478,23.1478,1828200.0],["2007-12-17",23.0256,23.1713,22.7436,22.8282,2718300.0],["2007-12-18",22.9457,23.4015,22.8705,22.9786,1988200.0],["2007-12-19",23.0303,23.0538,22.7625,22.7625,1880300.0],["2007-12-20",22.9692,23.0256,22.598,22.7389,1903100.0],["2007-12-21",22.9598,23.0021,22.7953,22.8564,2558700.0],["2007-12-24",22.8799,22.988,22.7014,22.8188,639000.0],["2007-12-26",22.7202,22.8611,22.6732,22.7108,1263000.0],["2007-12-27",22.7343,22.8188,22.6168,22.7061,1817100.0],["2007-12-28",22.5651,23.1713,22.5651,22.9927,2037600.0],["2007-12-31",22.9692,23.0256,22.8517,22.9551,1421500.0],["2008-01-02",22.8705,22.9692,22.5698,22.6121,2507700.0],["2008-01-03",22.7343,22.8611,22.5604,22.5839,1677100.0],["2008-01-04",22.5886,22.7859,22.4993,22.5181,1644500.0],["2008-01-07",22.6121,22.8893,22.6074,22.8376,2064500.0],["2008-01-08",22.9034,23.1666,22.6967,22.7108,2102300.0],["2008-01-09",22.7671,22.7671,22.2314,22.4805,3398800.0],["2008-01-10",22.3254,22.3442,21.7756,21.9072,4145700.0],["2008-01-11",21.8649,22.1234,21.6582,22.0482,2862200.0],["2008-01-14",22.1798,22.3301,22.0341,22.3301,1943300.0],["2008-01-15",22.1234,22.4617,22.0341,22.0341,2188800.0],["2008-01-16",21.9777,22.2643,21.7944,21.8226,2075000.0],["2008-01-17",21.8414,21.8602,21.0614,21.1131,2927400.0],["2008-01-18",21.2963,21.536,20.615,20.958,4131400.0],["2008-01-22",20.2625,20.7653,20.084,20.4317,4731300.0],["2008-01-23",20.4458,21.1413,20.1685,21.1084,5649100.0],["2008-01-24",21.254,21.2681,20.4646,20.5116,2982100.0],["2008-01-25",21.2728,21.2728,20.286,20.333,3061800.0],["2008-01-28",20.3988,20.6197,20.2625,20.4364,1923800.0],["2008-01-29",20.5257,20.6995,20.3471,20.4364,2342200.0],["2008-01-30",20.5163,20.6291,20.2578,20.2907,3334100.0],["2008-01-31",20.4035,20.6385,19.9524,20.474,2819000.0],["2008-02-01",20.5257,20.9016,20.4411,20.8546,3255700.0],["2008-02-04",20.8875,21.1929,20.8499,21.0379,2396700.0],["2008-02-05",20.9862,20.9956,20.6056,20.6431,3858300.0],["2008-02-06",20.8217,20.864,20.5586,20.6431,1865900.0],["2008-02-07",20.7653,20.7653,20.3753,20.521,2170900.0],["2008-02-08",20.4552,20.6009,20.3377,20.38,2550200.0],["2008-02-11",20.4824,20.5062,20.249,20.2776,2085100.0],["2008-02-12",20.3633,20.4824,20.249,20.4395,1969500.0],["2008-02-13",20.5729,20.711,20.3395,20.4252,2703200.0],["2008-02-14",20.4729,20.6587,20.1728,20.249,2271900.0],["2008-02-15",20.2442,20.2919,19.987,20.1966,1927800.0],["2008-02-19",20.4634,20.4634,20.1776,20.2728,1740500.0],["2008-02-20",20.2061,20.2966,20.0871,20.23,2016800.0],["2008-02-21",20.2585,20.3252,19.8155,19.8632,1807400.0],["2008-02-22",20.0108,20.0823,19.7393,20.0728,2797800.0],["2008-02-25",20.1252,20.1918,20.0108,20.1109,2108700.0],["2008-02-26",20.1252,20.2252,19.8918,20.2109,1552400.0],["2008-02-27",20.1299,20.2109,19.9108,19.9584,1228500.0],["2008-02-28",19.9013,19.9108,19.5869,19.7203,2370300.0],["2008-02-29",19.6345,19.6536,19.3249,19.4773,3659500.0],["2008-03-03",19.4821,19.6441,19.363,19.5202,2020700.0],["2008-03-04",19.5488,19.7298,19.4107,19.6012,2213100.0],["2008-03-05",19.625,19.6726,19.363,19.544,2087400.0],["2008-03-06",19.6964,19.7679,19.4821,19.4821,5127700.0],["2008-03-07",19.5393,19.5393,19.3059,19.4583,3665400.0],["2008-03-10",19.625,19.6441,19.344,19.4488,2225100.0],["2008-03-11",19.6155,19.8632,19.5631,19.8298,2647300.0],["2008-03-12",19.8918,20.0585,19.5583,19.5821,2894800.0],["2008-03-13",19.5774,19.6917,19.3487,19.525,2426700.0],["2008-03-14",19.706,19.7107,19.1725,19.3725,3548300.0],["2008-03-17",19.1249,19.5821,19.101,19.4297,3391600.0],["2008-03-18",19.6202,19.8251,19.4726,19.7917,2525800.0],["2008-03-19",19.8489,20.0775,19.2773,19.282,4608500.0],["2008-03-20",19.182,19.525,19.1248,19.4392,3942000.0],["2008-03-24",19.5583,19.5583,19.2106,19.3011,2533600.0],["2008-03-25",19.3487,19.3535,19.1153,19.1725,3453600.0],["2008-03-26",19.2201,19.2201,18.9486,19.0201,4930600.0],["2008-03-27",19.0248,19.2249,18.9581,18.9915,2759300.0],["2008-03-28",19.0534,19.1439,18.72,18.7914,2485400.0],["2008-03-31",18.7867,18.9915,18.72,18.9105,2321200.0],["2008-04-01",19.0439,19.4297,18.9581,19.3821,2813400.0],["2008-04-02",19.5012,19.7393,19.3678,19.6155,2674400.0],["2008-04-03",19.6488,19.706,19.544,19.6393,1914200.0],["2008-04-04",19.7774,19.9632,19.6393,19.8108,2541400.0],["2008-04-07",19.9156,19.9442,19.725,19.787,2126500.0],["2008-04-08",19.725,19.8346,19.6584,19.7679,1894200.0],["2008-04-09",19.7679,19.9537,19.7584,19.8822,1497100.0],["2008-04-10",19.9203,19.9203,19.5583,19.5869,2157700.0],["2008-04-11",19.6393,19.7203,19.5297,19.6583,1557100.0],["2008-04-14",19.7203,19.7203,19.3868,19.4154,2050000.0],["2008-04-15",19.544,19.606,19.4154,19.5536,1685000.0],["2008-04-16",19.6488,19.9346,19.5345,19.8965,1884300.0],["2008-04-17",19.8013,20.0061,19.7536,19.8822,1817700.0],["2008-04-18",19.9203,20.0061,19.6869,19.7774,2388400.0],["2008-04-21",19.7298,19.8394,19.606,19.7822,2046500.0],["2008-04-22",19.7346,19.806,19.5202,19.6107,1516000.0],["2008-04-23",19.5917,19.7584,19.5345,19.6155,1691600.0],["2008-04-24",19.6822,19.787,19.5297,19.6012,1434000.0],["2008-04-25",19.6536,19.7965,19.606,19.7441,1649700.0],["2008-04-28",19.7584,19.8632,19.706,19.8108,1533000.0],["2008-04-29",19.8394,19.9299,19.7774,19.806,1289300.0],["2008-04-30",19.8775,20.0108,19.7679,19.8155,1717900.0],["2008-05-01",19.8727,20.1442,19.7679,20.1109,3011600.0],["2008-05-02",20.149,20.3538,19.9918,20.2395,1977600.0],["2008-05-05",20.2347,20.2442,19.9156,20.0394,1933300.0],["2008-05-06",20.0299,20.1299,19.8536,20.1299,1951600.0],["2008-05-07",20.149,20.1871,19.8441,19.8727,1893800.0],["2008-05-08",19.9394,20.0347,19.7774,19.9489,1453400.0],["2008-05-09",19.8775,20.0347,19.5536,19.9823,4073900.0],["2008-05-12",20.0813,20.1296,19.8687,20.0475,1755100.0],["2008-05-13",20.0958,20.1537,19.8591,19.9943,1371400.0],["2008-05-14",20.1199,20.1538,19.9509,20.1151,1404700.0],["2008-05-15",20.1538,20.1586,19.9605,20.1103,1747300.0],["2008-05-16",20.1586,20.1924,20.0378,20.1199,1427000.0],["2008-05-19",20.1441,20.2842,20.0571,20.26,1142200.0],["2008-05-20",20.2021,20.3277,20.1393,20.1972,1677200.0],["2008-05-21",20.1924,20.3083,19.975,19.9992,2540900.0],["2008-05-22",20.0668,20.231,19.9074,20.1151,1905100.0],["2008-05-23",20.0571,20.1006,19.8446,19.8494,1581900.0],["2008-05-27",19.8977,19.9992,19.8349,19.8929,1665900.0],["2008-05-28",19.9557,20.0668,19.8591,19.9702,1462400.0],["2008-05-29",19.975,20.0571,19.8977,19.9702,1808300.0],["2008-05-30",20.0185,20.0523,19.9122,19.9509,1486900.0],["2008-06-02",19.917,19.9847,19.6079,19.6755,2151700.0],["2008-06-03",19.7625,19.8639,19.5016,19.5596,1739800.0],["2008-06-04",19.5741,19.7431,19.4001,19.7141,1914000.0],["2008-06-05",19.6707,19.8446,19.5789,19.8108,1538600.0],["2008-06-06",19.69,19.7576,19.3422,19.3422,2547400.0],["2008-06-09",19.4823,19.6272,19.376,19.5741,1634100.0],["2008-06-10",19.4726,19.5547,19.347,19.4436,1503800.0],["2008-06-11",19.4002,19.4581,19.1828,19.1876,2161500.0],["2008-06-12",19.318,19.3325,19.1538,19.2166,2324600.0],["2008-06-13",19.3035,19.5016,19.2069,19.4968,1752400.0],["2008-06-16",19.3953,19.4775,19.2649,19.4678,1609900.0],["2008-06-17",19.463,19.5596,19.3374,19.4146,1274700.0],["2008-06-18",19.3567,19.5209,19.2987,19.3422,1991900.0],["2008-06-19",19.3277,19.5354,19.3084,19.4774,2257100.0],["2008-06-20",19.3663,19.5064,19.1586,19.1731,2293700.0],["2008-06-23",19.2166,19.3905,19.2021,19.2359,1509000.0],["2008-06-24",19.2263,19.3132,19.1007,19.2311,1960000.0],["2008-06-25",19.3132,19.4291,19.2118,19.3712,1911000.0],["2008-06-26",19.3374,19.3422,18.9074,18.9219,2759400.0],["2008-06-27",18.9219,19.062,18.5548,18.5596,2673700.0],["2008-06-30",18.5741,18.9847,18.5306,18.8833,3290400.0],["2008-07-01",18.8398,18.8881,18.6127,18.7239,3884700.0],["2008-07-02",18.7673,18.8495,18.5403,18.5403,1903000.0],["2008-07-03",18.6611,18.7432,18.4147,18.4388,1598900.0],["2008-07-07",18.5016,18.6804,18.236,18.3567,3166300.0],["2008-07-08",18.376,18.748,18.3084,18.748,2988700.0],["2008-07-09",18.806,19.0137,18.6804,18.8446,2611100.0],["2008-07-10",18.8881,19.0234,18.8253,18.9219,2203200.0],["2008-07-11",18.8398,18.9751,18.6128,18.7287,2073800.0],["2008-07-14",18.806,18.8301,18.4437,18.4727,1684800.0],["2008-07-15",18.4437,18.5258,18.3084,18.4195,2008400.0],["2008-07-16",18.4292,18.492,18.1152,18.2166,2165100.0],["2008-07-17",18.2988,18.3567,18.0572,18.3519,2779500.0],["2008-07-18",18.3664,18.7335,18.3277,18.5886,2545400.0],["2008-07-21",18.6659,18.8784,18.5355,18.7142,2099600.0],["2008-07-22",18.6659,18.9896,18.6659,18.9219,2624700.0],["2008-07-23",18.9702,18.9702,18.55,18.8398,2252500.0],["2008-07-24",18.8833,18.8833,18.5983,18.7239,1817300.0],["2008-07-25",18.7625,18.777,18.463,18.492,1815300.0],["2008-07-28",18.5016,18.7142,18.4582,18.521,1804500.0],["2008-07-29",18.5983,18.6514,18.4968,18.6272,1868200.0],["2008-07-30",18.6756,19.033,18.6369,19.0089,1933400.0],["2008-07-31",18.9171,19.2166,18.8881,19.1779,2335200.0],["2008-08-01",19.2456,19.2456,18.7432,18.7432,1756700.0],["2008-08-04",18.806,19.2601,18.7625,18.9895,2800400.0],["2008-08-05",19.1151,19.661,18.9606,19.632,4293200.0],["2008-08-06",19.6465,19.9026,19.3277,19.3277,3933700.0],["2008-08-07",19.4147,19.8011,19.1876,19.1876,3315700.0],["2008-08-08",19.2746,20.0861,19.2746,20.0475,3356900.0],["2008-08-11",19.9715,20.2361,19.702,20.2165,3949600.0],["2008-08-12",20.1332,20.1332,19.5501,19.702,4159000.0],["2008-08-13",19.702,19.898,19.4472,19.8147,2905900.0],["2008-08-14",19.7951,19.7951,19.4766,19.5795,2039800.0],["2008-08-15",19.5844,20.0058,19.5648,19.9715,2661300.0],["2008-08-18",20.0107,20.2557,19.996,20.2116,2117500.0],["2008-08-19",20.1871,20.2067,19.9421,20.094,1482300.0],["2008-08-20",20.0695,20.1332,19.9078,20.0156,1200800.0],["2008-08-21",19.8784,20.0793,19.7707,20.0058,1407000.0],["2008-08-22",20.0303,20.2165,20.0303,20.2165,1060600.0],["2008-08-25",20.1626,20.1822,19.8686,19.9617,1302700.0],["2008-08-26",19.9568,20.2116,19.947,20.1528,1997300.0],["2008-08-27",20.1234,20.2704,20.1185,20.2312,1100300.0],["2008-08-28",20.2312,20.3782,20.1283,20.3586,1550400.0],["2008-08-29",20.29,20.3635,20.0058,20.0401,1513000.0],["2008-09-02",20.2116,20.4321,19.9911,20.2214,1604100.0],["2008-09-03",20.2116,20.4713,20.1332,20.2263,2227900.0],["2008-09-04",20.2116,20.3047,20.0009,20.1675,2484400.0],["2008-09-05",20.143,20.1871,19.6726,19.8735,3161300.0],["2008-09-08",20.0352,20.9368,19.9568,20.9221,3948100.0],["2008-09-09",20.927,21.0593,20.8241,20.829,4316900.0],["2008-09-10",20.9221,21.1818,20.7653,21.0201,2024100.0],["2008-09-11",21.0152,21.2504,20.7261,21.1965,2276300.0],["2008-09-12",21.0691,21.3631,21.0593,21.3533,1907900.0],["2008-09-15",21.0544,21.7844,20.8829,21.6228,5454400.0],["2008-09-16",21.5052,22.1372,21.4611,22.0343,4973800.0],["2008-09-17",21.804,22.0343,21.4954,21.4954,3633400.0],["2008-09-18",21.5003,22.6419,21.4415,22.4655,6159700.0],["2008-09-19",22.5341,22.7301,21.3141,21.711,5073700.0],["2008-09-22",21.5493,21.5493,21.0789,21.1132,2410500.0],["2008-09-23",21.0544,21.3533,20.9711,20.9956,1539400.0],["2008-09-24",21.0201,21.2014,20.7359,21.1671,1656900.0],["2008-09-25",21.221,21.6326,21.0887,21.4611,1675800.0],["2008-09-26",21.2651,21.5346,21.1083,21.3925,1319500.0],["2008-09-29",21.2161,21.6032,20.8829,20.9711,3233800.0],["2008-09-30",21.1328,21.3337,20.829,21.0495,3606100.0],["2008-10-01",20.9466,21.5248,20.8437,21.4807,2006800.0],["2008-10-02",21.3876,21.6521,21.2112,21.3974,2093600.0],["2008-10-03",21.6375,21.7796,21.074,21.1475,2107100.0],["2008-10-06",20.8388,21.1622,20.0205,20.8535,3578600.0],["2008-10-07",21.0054,21.2994,20.3047,20.3978,3096800.0],["2008-10-08",20.0842,21.1034,19.7314,20.3047,4026600.0],["2008-10-09",20.192,20.4223,18.825,19.0308,4045800.0],["2008-10-10",18.5947,18.8691,16.7132,18.4281,6005300.0],["2008-10-13",19.1925,20.3439,18.7613,20.1185,3844400.0],["2008-10-14",20.6575,20.8241,18.9475,19.8588,4259300.0],["2008-10-15",19.555,19.6775,18.8642,19.0161,2767100.0],["2008-10-16",19.0602,19.4179,18.2664,19.3983,3247600.0],["2008-10-17",19.0847,19.9029,18.7466,19.1827,2446600.0],["2008-10-20",19.6383,20.6771,19.2562,20.5987,2533100.0],["2008-10-21",20.4615,20.6673,19.8539,20.0058,2335400.0],["2008-10-22",19.9666,19.9666,18.9181,19.457,2483500.0],["2008-10-23",19.5012,20.5399,18.9916,20.045,4561000.0],["2008-10-24",19.1288,20.0891,18.9916,19.702,2939400.0],["2008-10-27",19.7069,20.2116,19.2464,19.4913,2081400.0],["2008-10-28",19.8441,21.0691,19.4619,21.0299,3034000.0],["2008-10-29",20.8486,21.5444,20.6085,20.6477,2839900.0],["2008-10-30",21.0789,21.515,20.9221,21.4268,2120000.0],["2008-10-31",21.3043,21.5983,20.9123,21.2259,2166800.0],["2008-11-03",21.2749,21.4954,20.9123,21.368,2251700.0],["2008-11-04",21.706,21.9804,21.4807,21.8187,2284800.0],["2008-11-05",21.8187,21.902,21.2063,21.3386,2181600.0],["2008-11-06",20.6036,21.2994,20.192,20.6918,3409300.0],["2008-11-07",20.8682,20.9526,20.5651,20.9328,2997100.0],["2008-11-10",20.5104,20.6098,19.3776,19.5366,3985300.0],["2008-11-11",19.4372,19.5018,18.8907,19.2633,3504700.0],["2008-11-12",18.99,19.1888,18.7118,18.9801,2927500.0],["2008-11-13",19.0497,19.8546,18.7068,19.8546,4914500.0],["2008-11-14",19.4869,20.3117,19.1739,19.472,2533600.0],["2008-11-17",19.2683,19.7751,19.0149,19.2832,2468500.0],["2008-11-18",19.2087,19.6211,18.9354,19.5515,2307700.0],["2008-11-19",19.5267,19.9142,19.1292,19.1391,2310700.0],["2008-11-20",19.154,19.626,18.4485,18.6472,3891900.0],["2008-11-21",19.0149,19.949,18.6124,19.8745,4385500.0],["2008-11-24",19.9738,20.3713,19.7552,19.9639,4365700.0],["2008-11-25",20.0036,20.3713,19.4521,19.7652,3005000.0],["2008-11-26",19.4472,19.7999,19.3875,19.7155,1991200.0],["2008-11-28",19.5217,20.0682,19.5217,20.0682,916400.0],["2008-12-01",19.8745,19.8943,19.0099,19.0447,2451200.0],["2008-12-02",19.2882,19.5714,19.0447,19.5416,2923300.0],["2008-12-03",19.0696,19.6757,19.0696,19.6658,2555500.0],["2008-12-04",19.472,19.6012,18.7714,19.0397,2284400.0],["2008-12-05",18.841,19.4621,18.5329,19.3627,2606300.0],["2008-12-08",19.636,19.7006,19.2285,19.4372,2283200.0],["2008-12-09",19.3577,19.5217,19.0298,19.154,1955900.0],["2008-12-10",19.2931,19.6161,19.2733,19.5813,1981900.0],["2008-12-11",19.467,19.7502,19.2534,19.3925,1516800.0],["2008-12-12",18.831,19.3329,18.831,19.318,2199900.0],["2008-12-15",19.3279,19.3279,18.8807,19.1987,2133400.0],["2008-12-16",19.3478,19.5664,19.2136,19.5515,2456600.0],["2008-12-17",19.5763,19.5763,19.159,19.1888,1572000.0],["2008-12-18",19.2782,19.6857,19.159,19.3726,1951900.0],["2008-12-19",19.5565,19.7453,19.1838,19.1987,2501300.0],["2008-12-22",19.3229,19.5217,19.1341,19.3776,2061900.0],["2008-12-23",19.2931,19.3875,18.9155,19.0,1417900.0],["2008-12-24",19.2385,19.2385,18.99,19.0596,388800.0],["2008-12-26",19.1292,19.2285,18.9553,19.0348,744900.0],["2008-12-29",19.0844,19.0844,18.8658,19.0298,1169800.0],["2008-12-30",19.1192,19.154,18.9255,19.1391,1347400.0],["2008-12-31",19.154,19.3975,19.0497,19.3428,2011000.0],["2009-01-02",19.3776,19.5912,19.2484,19.5068,1519800.0],["2009-01-05",19.477,19.7105,19.3826,19.6111,2185400.0],["2009-01-06",19.6211,19.7453,19.313,19.4422,1451300.0],["2009-01-07",19.1739,19.4472,19.1739,19.4024,2053100.0],["2009-01-08",19.3975,19.7304,19.3975,19.6062,2633300.0],["2009-01-09",19.7254,20.0036,19.5863,19.7055,2696700.0],["2009-01-12",19.7453,20.3465,19.7353,20.0186,3355400.0],["2009-01-13",19.8844,19.9192,19.5267,19.6658,2748000.0],["2009-01-14",19.5416,19.6757,19.3478,19.5763,2981900.0],["2009-01-15",19.5217,19.7602,19.3478,19.7552,1804500.0],["2009-01-16",19.8546,20.0086,19.6757,19.9092,2479100.0],["2009-01-20",19.8546,20.2819,19.6211,19.626,3068400.0],["2009-01-21",19.7999,19.9142,19.4024,19.8943,2512800.0],["2009-01-22",19.7751,20.0285,19.626,19.8993,3807200.0],["2009-01-23",19.6757,19.9987,19.4869,19.8993,2985900.0],["2009-01-26",20.0136,20.5154,19.9142,20.3962,2710400.0],["2009-01-27",20.4657,20.6297,20.3216,20.5651,1897500.0],["2009-01-28",20.6396,20.7638,20.267,20.4608,1971000.0],["2009-01-29",20.3167,20.6893,20.262,20.4309,1625900.0],["2009-01-30",20.4061,20.6446,20.1279,20.2471,2163900.0],["2009-02-02",20.0782,20.2372,19.8745,20.1775,2111500.0],["2009-02-03",20.2372,20.4906,20.0583,20.3862,1788700.0],["2009-02-04",20.4011,20.6843,20.262,20.4011,2095900.0],["2009-02-05",20.3614,20.5601,20.2719,20.4806,2004500.0],["2009-02-06",20.4161,20.6744,20.3713,20.5105,2267500.0],["2009-02-09",20.5055,20.5403,20.1577,20.4657,2162100.0],["2009-02-10",20.3514,20.4657,19.8844,19.9738,2074400.0],["2009-02-11",20.113,20.1179,19.7651,20.0036,1584300.0],["2009-02-12",19.9589,20.0086,19.5962,19.9689,2492300.0],["2009-02-13",20.0949,20.1655,19.7924,19.8529,2146400.0],["2009-02-17",19.8277,19.8277,19.2074,19.2226,2652600.0],["2009-02-18",19.3032,19.4142,18.915,19.0309,2193800.0],["2009-02-19",19.2326,19.4142,19.0511,19.152,1763700.0],["2009-02-20",18.9704,19.2528,18.7536,18.9301,2332000.0],["2009-02-23",19.1368,19.2377,18.6326,18.6679,1972300.0],["2009-02-24",18.7132,18.9704,18.5368,18.8897,2341700.0],["2009-02-25",18.8494,18.8494,18.5014,18.5771,3240400.0],["2009-02-26",18.7687,18.9906,18.4056,18.4208,2864500.0],["2009-02-27",18.3653,18.5771,18.093,18.2594,2716900.0],["2009-03-02",18.1585,18.325,17.735,17.7703,2548100.0],["2009-03-03",18.0073,18.0073,17.0845,17.0946,2749200.0],["2009-03-04",17.3064,17.5434,16.9988,17.3568,2306800.0],["2009-03-05",17.1046,17.2559,16.8071,16.9534,2659200.0],["2009-03-06",17.0794,17.4526,16.792,17.1147,3526400.0],["2009-03-09",16.9786,17.0189,16.4188,16.4894,2466000.0],["2009-03-10",17.0441,17.1198,16.7819,17.0895,3031400.0],["2009-03-11",17.2458,17.4728,17.145,17.2509,2538500.0],["2009-03-12",17.1954,17.5585,17.1147,17.498,1888300.0],["2009-03-13",17.6593,17.7955,17.4223,17.6795,1895100.0],["2009-03-16",17.851,18.3905,17.851,18.1182,2442000.0],["2009-03-17",18.1686,18.4359,17.9972,18.4258,1895700.0],["2009-03-18",18.5367,19.3688,18.4813,19.2629,3863900.0],["2009-03-19",19.2629,19.3133,18.9099,19.1721,2248300.0],["2009-03-20",19.1872,19.5554,18.9956,19.0561,2932500.0],["2009-03-23",19.2579,19.6613,19.162,19.6461,2171400.0],["2009-03-24",19.4091,19.6108,19.1923,19.1973,2026900.0],["2009-03-25",19.1772,19.5453,18.9906,19.2881,1720600.0],["2009-03-26",19.4747,19.6159,19.0662,19.5554,2700200.0],["2009-03-27",19.3637,19.4596,19.0057,19.3537,3044800.0],["2009-03-30",19.0511,19.5554,19.0511,19.5402,3414900.0],["2009-03-31",19.5654,20.1655,19.4848,19.9739,4511400.0],["2009-04-01",19.8882,20.0445,19.6108,19.863,2514200.0],["2009-04-02",20.1252,20.1706,19.5806,19.7722,2995300.0],["2009-04-03",19.8277,20.0748,19.5806,19.7924,2773000.0],["2009-04-06",19.6613,19.8529,19.5402,19.7167,2068000.0],["2009-04-07",19.4696,19.7066,19.2175,19.515,2412700.0],["2009-04-08",19.6108,19.7066,19.3637,19.6361,1738600.0],["2009-04-09",19.7571,19.9084,19.3839,19.6108,2001300.0],["2009-04-13",19.6007,19.6966,19.3133,19.6159,2141000.0],["2009-04-14",19.5655,19.5655,19.1671,19.3335,1539600.0],["2009-04-15",19.2679,19.51,19.2629,19.51,1103000.0],["2009-04-16",19.5856,19.5957,19.3335,19.4444,1593800.0],["2009-04-17",19.5655,19.6007,19.3637,19.5453,1843500.0],["2009-04-20",19.4091,19.6663,19.3738,19.3789,1552700.0],["2009-04-21",19.389,19.6613,19.1873,19.2982,2838500.0],["2009-04-22",19.4142,19.4898,18.7889,18.9503,4541400.0],["2009-04-23",19.041,19.1015,18.7183,18.8998,3090800.0],["2009-04-24",18.9755,19.0309,18.7586,18.8847,2728500.0],["2009-04-27",18.7233,19.0965,18.7233,18.9654,2382200.0],["2009-04-28",18.92,19.1267,18.8595,19.0007,2482500.0],["2009-04-29",19.1167,19.1167,18.8494,18.9402,2603700.0],["2009-04-30",19.0309,19.0461,18.6326,18.7233,3110600.0],["2009-05-01",18.7637,18.8444,18.6023,18.8444,2274000.0],["2009-05-04",19.041,19.0461,18.6578,18.8393,2946500.0],["2009-05-05",18.8595,18.9603,18.7435,18.8746,2256300.0],["2009-05-06",18.7334,18.9553,18.6376,18.6779,3251600.0],["2009-05-07",18.8191,18.8847,18.6073,18.8141,4585000.0],["2009-05-08",18.9906,19.2478,18.8091,18.9503,3066500.0],["2009-05-11",19.022,19.15,18.6326,18.6582,3212900.0],["2009-05-12",18.7095,18.8427,18.5916,18.6787,3194900.0],["2009-05-13",18.3867,18.4431,18.0127,18.064,6034000.0],["2009-05-14",18.0383,18.192,17.7822,17.941,3755800.0],["2009-05-15",17.9871,18.0588,17.6695,17.859,3973000.0],["2009-05-18",18.0281,18.1203,17.7258,17.8539,2881300.0],["2009-05-19",18.0281,18.2842,17.9461,18.0486,2647900.0],["2009-05-20",18.1357,18.2125,17.8539,17.8641,2598300.0],["2009-05-21",17.818,17.818,17.6029,17.6746,3033600.0],["2009-05-22",17.6797,17.8846,17.6234,17.7258,1771000.0],["2009-05-26",17.7822,18.315,17.6797,18.2689,2644600.0],["2009-05-27",18.2484,18.2637,17.7924,17.8078,2114900.0],["2009-05-28",17.9,18.2279,17.8232,18.1408,2131400.0],["2009-05-29",18.2074,18.2279,17.9308,18.1664,2032700.0],["2009-06-01",18.1972,18.5916,18.1972,18.5609,2240900.0],["2009-06-02",18.566,18.6121,18.3457,18.3611,2369300.0],["2009-06-03",18.356,18.4431,18.0998,18.1972,2169900.0],["2009-06-04",18.2535,18.2638,18.1152,18.2074,1521100.0],["2009-06-05",18.3252,18.4328,18.0998,18.3304,2277500.0],["2009-06-08",18.3355,18.4328,18.1101,18.3457,1678600.0],["2009-06-09",18.3355,18.3406,18.1357,18.1562,1845600.0],["2009-06-10",18.3099,18.5199,18.233,18.4021,3181700.0],["2009-06-11",18.3918,18.9503,18.3918,18.7914,2828600.0],["2009-06-12",18.6941,19.0322,18.5097,18.9964,1755200.0],["2009-06-15",18.8785,18.9554,18.5711,18.73,1763600.0],["2009-06-16",18.8273,18.9041,18.5097,18.6685,2333100.0],["2009-06-17",18.5968,18.9503,18.5968,18.8427,2444500.0],["2009-06-18",18.7812,19.1552,18.7812,19.1244,1480600.0],["2009-06-19",19.1603,19.1859,18.8119,18.8478,2710600.0],["2009-06-22",18.6582,19.1091,18.6172,18.9707,2456600.0],["2009-06-23",18.9503,19.104,18.5148,18.5763,3050300.0],["2009-06-24",18.6941,18.7658,18.5711,18.6685,2278300.0],["2009-06-25",18.6224,19.0783,18.4431,19.0271,2370600.0],["2009-06-26",19.022,19.0886,18.8785,18.9759,1518100.0],["2009-06-29",18.9964,19.2371,18.9349,19.2269,1511700.0],["2009-06-30",19.1654,19.2115,18.8478,19.1705,3169800.0],["2009-07-01",19.2115,19.4165,19.1449,19.3652,1711900.0],["2009-07-02",19.2166,19.3294,18.9964,19.0988,1704500.0],["2009-07-06",18.9554,19.4421,18.9554,19.2269,2066100.0],["2009-07-07",19.2935,19.314,18.9093,18.9349,1265000.0],["2009-07-08",18.9605,19.1398,18.8017,18.9605,1797700.0],["2009-07-09",19.0578,19.0681,18.7248,18.8324,1908500.0],["2009-07-10",18.7709,18.9093,18.6992,18.7658,1297600.0],["2009-07-13",18.8478,19.0578,18.6787,19.0271,1687700.0],["2009-07-14",19.0015,19.1757,18.8888,19.15,1551200.0],["2009-07-15",19.232,19.3908,19.2167,19.3755,2420900.0],["2009-07-16",19.3652,19.3703,19.1039,19.3089,1634300.0],["2009-07-17",19.2166,19.2781,19.0373,19.1552,2426800.0],["2009-07-20",19.2166,19.3037,19.0886,19.2679,1303500.0],["2009-07-21",19.3242,19.4421,19.3242,19.4267,1532200.0],["2009-07-22",19.4011,19.4677,19.2935,19.3857,1417200.0],["2009-07-23",19.3396,19.8519,19.2679,19.8109,1983900.0],["2009-07-24",19.729,20.0312,19.7238,19.9851,1686200.0],["2009-07-27",20.0312,20.1081,19.8775,20.1029,1433400.0],["2009-07-28",20.0312,20.1337,19.8878,20.0158,1684500.0],["2009-07-29",19.9441,20.1439,19.8519,20.0927,1476400.0],["2009-07-30",20.2003,20.3642,20.062,20.231,1456200.0],["2009-07-31",20.19,20.2618,20.0671,20.1644,1507500.0],["2009-08-03",20.2259,20.3284,20.1183,20.2669,1619800.0],["2009-08-04",20.231,20.3898,20.1337,20.2361,1853100.0],["2009-08-05",20.2823,20.4308,20.1952,20.3079,1990100.0],["2009-08-06",20.2771,20.3027,20.1234,20.2617,1234800.0],["2009-08-07",20.3181,20.5077,20.2566,20.4206,1528600.0],["2009-08-10",20.3847,20.4923,20.3642,20.482,1035800.0],["2009-08-11",20.4616,20.6511,20.4052,20.5896,1335300.0],["2009-08-12",20.5179,20.8509,20.4923,20.7484,2140300.0],["2009-08-13",20.7536,20.8765,20.6306,20.7331,2037500.0],["2009-08-14",20.7433,20.8304,20.6511,20.8202,1648100.0],["2009-08-17",20.5342,20.633,20.4095,20.4563,2521600.0],["2009-08-18",20.4511,20.5291,20.3055,20.4251,2103600.0],["2009-08-19",20.3419,20.4875,20.2847,20.4667,2439700.0],["2009-08-20",20.4303,20.7162,20.3471,20.6486,1808000.0],["2009-08-21",20.7318,21.1165,20.7058,21.0541,2250300.0],["2009-08-24",21.0801,21.1061,20.9033,21.0957,1589700.0],["2009-08-25",21.1009,21.1737,20.9553,21.0177,1340200.0],["2009-08-26",21.0281,21.1009,20.789,20.9969,1509200.0],["2009-08-27",20.9917,21.1581,20.8462,21.0749,1670900.0],["2009-08-28",21.1737,21.1737,20.9086,20.9969,1069900.0],["2009-08-31",20.9865,21.0541,20.8566,20.893,1562400.0],["2009-09-01",20.867,21.0281,20.7786,20.8566,1637500.0],["2009-09-02",20.8046,20.8514,20.5914,20.5914,1967300.0],["2009-09-03",20.6486,20.6798,20.4251,20.659,1649400.0],["2009-09-04",20.711,20.737,20.5602,20.7266,1020900.0],["2009-09-08",20.7994,20.7994,20.5862,20.6902,1432100.0],["2009-09-09",20.7474,20.841,20.6694,20.737,1674900.0],["2009-09-10",20.7006,20.8306,20.6226,20.763,1373800.0],["2009-09-11",20.7578,20.8202,20.581,20.6018,1981600.0],["2009-09-14",20.6018,20.9553,20.6018,20.9293,2448400.0],["2009-09-15",20.9709,21.262,20.9033,21.2361,2225600.0],["2009-09-16",21.2568,21.418,21.1373,21.3452,2614200.0],["2009-09-17",21.3296,21.5532,21.3088,21.3296,2098400.0],["2009-09-18",21.4648,21.574,21.3348,21.5636,2156900.0],["2009-09-21",21.4544,21.5844,21.4076,21.496,1061500.0],["2009-09-22",21.5168,21.522,21.2932,21.4024,1349900.0],["2009-09-23",21.444,21.7143,21.2932,21.2984,2003900.0],["2009-09-24",21.2984,21.47,21.2621,21.3088,1649800.0],["2009-09-25",21.2568,21.4284,21.2568,21.3504,1149700.0],["2009-09-28",21.3868,21.6156,21.3868,21.5272,956500.0],["2009-09-29",21.5324,21.5428,21.366,21.4648,1229000.0],["2009-09-30",21.4648,21.496,21.1425,21.2828,2005600.0],["2009-10-01",21.6311,21.6935,21.1893,21.1893,2838100.0],["2009-10-02",21.1165,21.1945,20.8722,20.9761,2055600.0],["2009-10-05",21.0801,21.2516,20.8877,21.2516,1580300.0],["2009-10-06",21.2153,21.4024,21.1581,21.2932,1314300.0],["2009-10-07",21.2932,21.2932,21.1113,21.2828,997800.0],["2009-10-08",21.366,21.4128,21.1685,21.2672,1625700.0],["2009-10-09",21.2257,21.418,21.2257,21.3608,1022900.0],["2009-10-12",21.4284,21.5688,21.3504,21.5688,1216300.0],["2009-10-13",21.5376,21.548,21.2464,21.2932,1639900.0],["2009-10-14",21.34,21.5168,21.2257,21.288,1688700.0],["2009-10-15",21.2724,21.4284,21.2569,21.418,1395300.0],["2009-10-16",21.34,21.5376,21.0437,21.4856,1950600.0],["2009-10-19",21.4804,21.8235,21.3504,21.7715,2094800.0],["2009-10-20",21.7403,21.8183,21.6103,21.6623,1510200.0],["2009-10-21",21.7039,21.7403,21.5428,21.5844,2894000.0],["2009-10-22",21.6156,21.7299,21.47,21.7195,1589200.0],["2009-10-23",21.7923,21.7975,21.47,21.7351,2332000.0],["2009-10-26",21.7871,21.9639,21.4752,21.4856,2531700.0],["2009-10-27",21.5012,21.8703,21.4492,21.4908,2544200.0],["2009-10-28",21.4908,21.6623,21.3608,21.4076,2984000.0],["2009-10-29",21.418,21.5272,21.1477,21.4804,2112400.0],["2009-10-30",21.4492,21.5428,21.0801,21.1477,2905000.0],["2009-11-02",21.2205,21.5272,21.1113,21.4076,2445100.0],["2009-11-03",21.3608,21.4388,21.2101,21.2516,2071700.0],["2009-11-04",21.3244,21.5324,21.2257,21.288,1758700.0],["2009-11-05",21.4336,21.6103,21.366,21.6,1679600.0],["2009-11-06",21.5688,21.7039,21.4908,21.5896,1908500.0],["2009-11-09",21.6415,21.9587,21.6259,21.9431,1640500.0],["2009-11-10",21.8807,22.1354,21.8651,22.073,1639700.0],["2009-11-11",22.1458,22.1458,21.9171,22.0782,2172200.0],["2009-11-12",22.1146,22.1146,21.8599,21.9223,2228300.0],["2009-11-13",22.0158,22.1198,21.8495,22.073,2025800.0],["2009-11-16",22.2364,22.2575,21.9729,22.0625,2303100.0],["2009-11-17",22.0888,22.189,22.0414,22.189,1514000.0],["2009-11-18",22.1415,22.2681,22.0677,22.2101,1656000.0],["2009-11-19",22.1679,22.1837,21.9781,22.0361,1844800.0],["2009-11-20",21.9834,22.1679,21.9676,22.0888,2048600.0],["2009-11-23",22.2734,22.3999,22.2628,22.3841,1683200.0],["2009-11-24",22.3472,22.5686,22.2734,22.4315,2450000.0],["2009-11-25",22.4631,22.6635,22.3524,22.6213,1568900.0],["2009-11-27",22.2997,22.5686,22.2154,22.3735,885000.0],["2009-11-30",22.4262,22.6529,22.3682,22.6213,2187800.0],["2009-12-01",22.5422,22.927,22.5211,22.8322,5469100.0],["2009-12-02",22.79,23.1748,22.79,23.159,2212800.0],["2009-12-03",23.1854,23.5597,23.1274,23.391,4220800.0],["2009-12-04",23.4595,23.6177,23.0378,23.2223,3082600.0],["2009-12-07",23.2961,23.5491,23.2961,23.4015,2352200.0],["2009-12-08",23.3699,23.3804,23.1432,23.2012,2568400.0],["2009-12-09",23.2803,23.3013,23.0905,23.2908,1377400.0],["2009-12-10",23.4015,23.6071,23.3593,23.5386,1560700.0],["2009-12-11",23.5333,23.8549,23.5333,23.818,1784600.0],["2009-12-14",23.9709,23.9709,23.7547,23.8602,1623900.0],["2009-12-15",23.8391,23.8391,23.6651,23.7389,1778300.0],["2009-12-16",23.8496,23.9129,23.6756,23.6967,2116400.0],["2009-12-17",23.6915,23.9867,23.5597,23.9392,3025300.0],["2009-12-18",23.934,24.0658,23.8707,23.9182,3426900.0],["2009-12-21",23.9392,24.2186,23.9392,24.1027,1670500.0],["2009-12-22",24.1765,24.2872,24.0025,24.0289,1617300.0],["2009-12-23",24.0078,24.129,23.9181,23.9603,1574100.0],["2009-12-24",24.0183,24.1765,24.0078,24.1765,500000.0],["2009-12-28",24.2292,24.2292,24.0763,24.1923,893300.0],["2009-12-29",24.2239,24.3399,24.1607,24.2925,789300.0],["2009-12-30",24.2766,24.4348,24.1976,24.3188,959700.0],["2009-12-31",24.4137,24.4348,23.9392,23.9498,1269700.0],["2010-01-04",24.1079,24.2239,23.8444,23.9234,2142300.0],["2010-01-05",23.9814,24.0552,23.4648,23.6124,2856000.0],["2010-01-06",23.5913,23.9814,23.5913,23.8654,2035400.0],["2010-01-07",23.9023,23.9076,23.6756,23.7811,1993400.0],["2010-01-08",23.7178,23.8812,23.5702,23.8549,1306400.0],["2010-01-11",23.9709,24.2292,23.9129,24.1554,1751900.0],["2010-01-12",24.1237,24.2503,24.0025,24.1079,1451600.0],["2010-01-13",24.1079,24.3504,24.0921,24.2925,1247200.0],["2010-01-14",24.3346,24.4084,24.2345,24.3715,1129400.0],["2010-01-15",24.2081,24.2608,23.8654,24.1027,2444700.0],["2010-01-19",24.1343,24.4664,24.071,24.4664,1567200.0],["2010-01-20",24.3768,24.3873,24.0183,24.361,1869100.0],["2010-01-21",24.4137,24.4875,23.8918,24.0447,2114000.0],["2010-01-22",23.6282,23.8654,22.8743,22.9376,6468200.0],["2010-01-25",23.0694,23.1959,22.7056,22.9956,3040100.0],["2010-01-26",22.9745,23.3224,22.8533,23.2381,2522700.0],["2010-01-27",23.0219,23.2328,22.8533,23.2223,2840900.0],["2010-01-28",23.2223,23.2223,22.906,23.0483,1885100.0],["2010-01-29",23.1326,23.1959,22.9323,23.0588,2049700.0],["2010-02-01",23.1116,23.159,22.8585,23.159,1277700.0],["2010-02-02",23.1696,23.2803,22.8796,23.2697,1628100.0],["2010-02-03",23.2065,23.2117,22.985,23.0694,1205700.0],["2010-02-04",23.0009,23.0536,22.6687,22.6793,3207400.0],["2010-02-05",22.6898,22.8005,22.4104,22.7636,3735600.0],["2010-02-08",22.79,22.8269,22.5422,22.5686,1381200.0],["2010-02-09",22.6898,23.0905,22.6002,22.9007,2116200.0],["2010-02-10",22.8796,22.8796,22.4895,22.6582,2491000.0],["2010-02-11",22.6582,22.8163,22.5159,22.7584,2019500.0],["2010-02-12",22.59,22.7076,22.4991,22.5686,2688500.0],["2010-02-16",22.6648,22.9588,22.6595,22.9588,1309500.0],["2010-02-17",23.0443,23.0443,22.8252,22.9107,1027500.0],["2010-02-18",22.8679,22.916,22.6862,22.8305,1941500.0],["2010-02-19",22.7771,23.1673,22.7129,23.055,1993700.0],["2010-02-22",23.0604,23.1619,22.8733,22.9428,1598700.0],["2010-02-23",22.9374,22.9855,22.7984,22.8519,1240200.0],["2010-02-24",22.9535,22.9535,22.729,22.9214,1752400.0],["2010-02-25",22.7183,22.9374,22.5365,22.916,1817600.0],["2010-02-26",22.9588,22.9802,22.7717,22.8519,1353400.0],["2010-03-01",22.884,23.2207,22.884,23.0871,1548000.0],["2010-03-02",23.1994,23.4934,23.178,23.4078,1898500.0],["2010-03-03",23.4239,23.627,23.2795,23.349,1795800.0],["2010-03-04",23.3437,23.4025,23.1192,23.2742,1737800.0],["2010-03-05",23.1192,23.3704,23.0978,23.317,1682900.0],["2010-03-08",23.333,23.4132,23.2528,23.4078,1043100.0],["2010-03-09",23.3971,23.4666,23.3009,23.3383,1390200.0],["2010-03-10",23.4025,23.4666,23.2956,23.3811,1220900.0],["2010-03-11",23.3811,23.4773,23.2314,23.4613,1056100.0],["2010-03-12",23.4934,23.5201,23.3437,23.3597,1464000.0],["2010-03-15",23.4613,23.6003,23.3811,23.6003,1270000.0],["2010-03-16",23.6698,23.8462,23.5094,23.7767,1731500.0],["2010-03-17",23.8568,23.8568,23.7072,23.7927,1481300.0],["2010-03-18",23.8301,23.8462,23.6377,23.6965,1454800.0],["2010-03-19",23.6804,23.7927,23.5361,23.6804,2092900.0],["2010-03-22",23.6003,23.7072,23.5308,23.6591,1212500.0],["2010-03-23",23.7446,23.7606,23.4827,23.611,1927800.0],["2010-03-24",23.6003,23.6003,23.349,23.4346,1553800.0],["2010-03-25",23.5254,23.5842,23.3918,23.4346,1651600.0],["2010-03-26",23.5308,23.7125,23.4452,23.6163,1513200.0],["2010-03-29",23.7018,23.8408,23.6591,23.8301,1477700.0],["2010-03-30",23.8194,24.0065,23.8034,23.8836,1729700.0],["2010-03-31",23.8355,23.9744,23.7179,23.8087,1246100.0],["2010-04-01",23.9156,24.1295,23.8782,24.0012,1043800.0],["2010-04-05",24.076,24.1188,23.9745,24.076,909900.0],["2010-04-06",24.06,24.2524,24.0012,24.2471,1045400.0],["2010-04-07",24.2257,24.2257,23.921,24.0065,1205200.0],["2010-04-08",23.9691,23.9958,23.7499,23.7927,1453000.0],["2010-04-09",23.8462,23.9851,23.627,23.9745,1163800.0],["2010-04-12",24.06,24.1134,23.921,24.0707,1119600.0],["2010-04-13",24.0653,24.0814,23.8355,23.9263,1223100.0],["2010-04-14",23.8462,23.9905,23.7393,23.9584,1627300.0],["2010-04-15",23.9691,24.0226,23.8034,23.9424,1166100.0],["2010-04-16",23.921,24.0439,23.766,23.8087,1864400.0],["2010-04-19",23.7125,23.8943,23.7125,23.8569,1156200.0],["2010-04-20",23.9638,24.0546,23.8836,24.0065,1593500.0],["2010-04-21",24.0493,24.2097,23.9798,24.1402,1926300.0],["2010-04-22",24.0653,24.1936,23.9103,24.1616,1190700.0],["2010-04-23",24.1134,24.2791,24.0012,24.2738,1156800.0],["2010-04-26",24.2631,24.3326,24.1829,24.2096,1051000.0],["2010-04-27",24.1669,24.2952,23.8301,23.8408,1827000.0],["2010-04-28",23.9798,24.2257,23.8408,24.1455,1671500.0],["2010-04-29",24.2203,24.2898,24.0386,24.1669,1421500.0],["2010-04-30",24.199,24.4769,24.0921,24.1616,2072600.0],["2010-05-03",24.2952,24.4983,24.1615,24.4449,1287100.0],["2010-05-04",24.3273,24.3326,23.9958,24.076,1583500.0],["2010-05-05",23.9851,24.2952,23.9317,24.0814,1702600.0],["2010-05-06",24.0493,24.1081,22.5579,23.6323,3747300.0],["2010-05-07",23.9905,24.0493,23.4239,23.7018,4685400.0],["2010-05-10",24.2518,24.4685,24.035,24.2734,2319700.0],["2010-05-11",24.1326,24.566,24.1326,24.3005,1723500.0],["2010-05-12",24.3005,24.436,24.2084,24.3005,2076600.0],["2010-05-13",24.3114,24.4143,24.1109,24.1326,1566400.0],["2010-05-14",24.1109,24.3656,23.84,24.0784,3219200.0],["2010-05-17",24.1705,24.1922,23.7966,24.1217,2080700.0],["2010-05-18",24.2409,24.3385,23.8779,24.0296,2218900.0],["2010-05-19",23.8779,23.9484,23.5799,23.7425,1677400.0],["2010-05-20",23.477,23.737,23.2765,23.2765,3670500.0],["2010-05-21",23.0706,23.5257,22.9243,23.4553,3870700.0],["2010-05-24",23.2657,23.477,23.1356,23.1844,2600600.0],["2010-05-25",22.8051,23.0435,22.6372,23.0381,2966300.0],["2010-05-26",23.1573,23.2223,22.7997,22.9027,2313800.0],["2010-05-27",23.0381,23.2223,22.9406,23.1573,1771400.0],["2010-05-28",23.1681,23.2873,22.9948,23.076,1923700.0],["2010-06-01",22.946,23.0544,22.6046,22.6209,2123200.0],["2010-06-02",22.7564,23.0544,22.6047,23.0544,2419000.0],["2010-06-03",23.1736,23.3795,23.0977,23.2007,1741900.0],["2010-06-04",23.0164,23.0164,22.4963,22.5721,2130800.0],["2010-06-07",22.6642,22.9568,22.5938,22.6859,1644600.0],["2010-06-08",22.7564,23.0327,22.5992,23.0056,1519000.0],["2010-06-09",23.1302,23.1573,22.7726,22.8376,1341800.0],["2010-06-10",23.0706,23.3469,23.0706,23.3469,1223500.0],["2010-06-11",23.2007,23.374,23.0381,23.3686,1081800.0],["2010-06-14",23.4878,23.6395,23.4336,23.4878,1407400.0],["2010-06-15",23.6395,23.8942,23.5745,23.8888,1292900.0],["2010-06-16",23.7533,24.1217,23.7533,24.0676,1349200.0],["2010-06-17",24.0567,24.2897,23.9429,24.2572,1388000.0],["2010-06-18",24.2843,24.3439,24.1488,24.3222,1374200.0],["2010-06-21",24.3818,24.4252,24.0947,24.2139,1287500.0],["2010-06-22",24.2138,24.2789,23.6829,23.7371,1757300.0],["2010-06-23",23.8292,23.8508,23.542,23.6504,1689300.0],["2010-06-24",23.5799,23.9971,23.5528,23.71,1472200.0],["2010-06-25",23.7479,23.8292,23.5257,23.7533,1481700.0],["2010-06-28",23.8779,23.9917,23.607,23.9159,967000.0],["2010-06-29",23.775,23.7858,23.4391,23.5583,1678200.0],["2010-06-30",23.477,23.71,23.2982,23.3524,2205600.0],["2010-07-01",23.3523,23.3578,23.0273,23.244,2239800.0],["2010-07-02",23.3307,23.5257,23.244,23.4011,1901100.0],["2010-07-06",23.5095,23.7316,23.4065,23.6341,3046600.0],["2010-07-07",23.6449,24.2572,23.5691,24.2464,1738100.0],["2010-07-08",24.3005,24.5552,24.2301,24.5552,2240100.0],["2010-07-09",24.4793,24.5714,24.3276,24.5281,1226000.0],["2010-07-12",24.4848,24.6581,24.3547,24.5985,1081000.0],["2010-07-13",24.7611,24.7665,24.4956,24.6636,1580100.0],["2010-07-14",24.6094,24.6907,24.4631,24.6907,1117900.0],["2010-07-15",24.631,24.8424,24.5227,24.7828,1511300.0],["2010-07-16",24.6852,24.7611,24.3656,24.4143,1853000.0],["2010-07-19",24.5118,24.8424,24.4414,24.7448,1505500.0],["2010-07-20",24.5281,24.8424,24.371,24.8315,1705600.0],["2010-07-21",24.8099,24.8099,24.3872,24.5281,1872200.0],["2010-07-22",24.6419,25.032,24.6202,24.9345,1765200.0],["2010-07-23",24.8098,25.0862,24.7069,25.0862,1609800.0],["2010-07-26",25.1295,25.2975,25.0374,25.2921,1314400.0],["2010-07-27",25.3463,25.5684,25.2379,25.5521,2254000.0],["2010-07-28",25.4709,25.5196,25.3517,25.4817,1511700.0],["2010-07-29",25.5521,25.6009,25.0753,25.2325,1993700.0],["2010-07-30",25.0862,25.1349,24.8694,24.9886,2041300.0],["2010-08-02",25.1404,25.5467,25.1404,25.5413,2096800.0],["2010-08-03",25.4871,25.5901,25.3192,25.4275,1989600.0],["2010-08-04",25.4817,25.4925,25.2541,25.4329,1820000.0],["2010-08-05",25.3788,25.5955,25.2867,25.5792,1383700.0],["2010-08-06",25.5305,25.7851,25.4059,25.7743,2404300.0],["2010-08-09",25.7797,26.1265,25.7797,25.991,2490400.0],["2010-08-10",25.9206,26.2944,25.8176,26.2023,2689600.0],["2010-08-11",25.8989,26.1373,25.7905,25.8122,2562000.0],["2010-08-12",25.7743,26.0669,25.6009,25.9802,3291800.0],["2010-08-13",26.0019,26.0019,25.7255,25.7635,3825200.0],["2010-08-16",25.5961,25.8101,25.3657,25.7058,3028600.0],["2010-08-17",25.8211,26.1393,25.7388,25.9966,2842900.0],["2010-08-18",26.0241,26.0241,25.6071,25.7662,2185600.0],["2010-08-19",25.7168,25.7168,25.3602,25.5138,2115200.0],["2010-08-20",25.3766,25.6674,25.3053,25.6235,2090400.0],["2010-08-23",25.6674,25.9527,25.629,25.7772,2439500.0],["2010-08-24",25.6674,26.1338,25.5906,25.9582,2317700.0],["2010-08-25",25.7936,26.1228,25.7936,26.0296,2027600.0],["2010-08-26",26.1119,26.1338,25.8046,25.8704,1608700.0],["2010-08-27",25.9747,26.282,25.843,26.271,1823800.0],["2010-08-30",26.1722,26.26,25.9034,25.9253,1054500.0],["2010-08-31",25.7936,26.1667,25.7004,26.0789,2026600.0],["2010-09-01",26.2929,26.5014,26.1064,26.4685,2246100.0],["2010-09-02",26.4905,26.4905,26.249,26.474,1581600.0],["2010-09-03",26.474,26.5837,26.3368,26.5782,2160300.0],["2010-09-07",26.485,26.7319,26.474,26.5344,1666100.0],["2010-09-08",26.5837,26.5947,26.1887,26.2161,2334000.0],["2010-09-09",26.3917,26.4466,26.26,26.3094,1680500.0],["2010-09-10",26.249,26.2929,26.0296,26.1667,1980400.0],["2010-09-13",26.2381,26.2435,26.0789,26.2106,1671900.0],["2010-09-14",26.2051,26.4905,26.0735,26.3917,1566400.0],["2010-09-15",26.4136,26.4685,26.1722,26.2545,1677600.0],["2010-09-16",26.2381,26.26,26.0351,26.1119,1453900.0],["2010-09-17",26.271,26.5179,26.1667,26.2929,2821100.0],["2010-09-20",26.3094,26.7428,26.3094,26.7154,2283800.0],["2010-09-21",26.6825,26.7209,26.485,26.5837,2424100.0],["2010-09-22",26.6276,26.8526,26.5947,26.6221,1381200.0],["2010-09-23",26.5618,26.6715,26.3368,26.3862,1580200.0],["2010-09-24",26.5289,26.8252,26.5289,26.7703,1390000.0],["2010-09-27",26.7154,26.8471,26.6276,26.7483,1099900.0],["2010-09-28",26.4191,26.666,26.2874,26.6112,5613800.0],["2010-09-29",26.6112,26.6441,26.4959,26.5728,2375700.0],["2010-09-30",26.5837,26.6715,26.3972,26.4575,1989500.0],["2010-10-01",26.5563,26.5782,26.3094,26.5179,2043600.0],["2010-10-04",26.4136,26.5892,26.2874,26.3752,1833100.0],["2010-10-05",26.5563,26.6002,26.4411,26.5618,2523500.0],["2010-10-06",26.5453,26.5782,26.3533,26.4411,2100300.0],["2010-10-07",26.5014,26.5453,26.3039,26.4301,1740300.0],["2010-10-08",26.3807,26.5124,26.3478,26.485,1486400.0],["2010-10-11",26.4685,26.5618,26.4082,26.463,985900.0],["2010-10-12",26.463,26.5179,26.3423,26.4575,1321400.0],["2010-10-13",26.4959,26.5179,26.4136,26.4466,1518900.0],["2010-10-14",26.5289,26.6276,26.485,26.5837,1913900.0],["2010-10-15",26.6057,26.6935,26.5563,26.666,1884800.0],["2010-10-18",26.6606,26.9953,26.6441,26.9349,3924200.0],["2010-10-19",26.7209,27.0446,26.7044,26.7977,1980200.0],["2010-10-20",26.8306,27.0721,26.8306,26.9459,1471300.0],["2010-10-21",27.083,27.083,26.688,26.8197,1513500.0],["2010-10-22",26.88,26.9568,26.7264,26.9514,1508400.0],["2010-10-25",27.0227,27.0995,26.8306,26.9952,1768000.0],["2010-10-26",26.891,27.1434,26.7813,27.1379,1905200.0],["2010-10-27",26.9952,27.3025,26.9623,27.2915,2402500.0],["2010-10-28",27.3793,27.4122,27.2312,27.3519,2450500.0],["2010-10-29",27.3738,27.3793,27.1489,27.2806,1661500.0],["2010-11-01",27.3683,27.511,27.1214,27.2476,1618100.0],["2010-11-02",27.3848,27.9061,27.3848,27.8347,1904900.0],["2010-11-03",27.8457,27.9116,27.5494,27.7031,2006300.0],["2010-11-04",27.9006,27.9774,27.7634,27.917,3149400.0],["2010-11-05",27.9335,27.9993,27.7689,27.9829,2519600.0],["2010-11-08",27.9445,27.9719,27.6153,27.8073,2397900.0],["2010-11-09",27.7963,27.9939,27.714,27.7689,2079200.0],["2010-11-10",27.7469,27.7469,27.3903,27.4836,2061800.0],["2010-11-11",27.2586,27.4781,27.2476,27.4781,1997800.0],["2010-11-12",27.3848,27.3958,27.1708,27.2915,2205300.0],["2010-11-15",27.3498,27.5387,27.2665,27.3276,1763400.0],["2010-11-16",27.2499,27.2721,26.8778,27.0222,2153600.0],["2010-11-17",26.9722,27.0722,26.8834,26.9778,1314900.0],["2010-11-18",27.161,27.1944,26.9722,27.1277,1159000.0],["2010-11-19",27.1444,27.1943,26.8834,27.0055,1173300.0],["2010-11-22",27.0444,27.0611,26.8056,27.0444,1567200.0],["2010-11-23",26.8667,26.9111,26.689,26.789,2094400.0],["2010-11-24",26.9111,26.9333,26.7667,26.8389,1297900.0],["2010-11-26",26.7779,26.9278,26.6557,26.7556,1201600.0],["2010-11-29",26.6557,26.7667,26.3836,26.6668,1978500.0],["2010-11-30",26.5002,27.0555,26.5002,26.8612,2269200.0],["2010-12-01",27.0999,27.1499,26.9111,27.0722,1751200.0],["2010-12-02",27.0555,27.1499,26.9056,27.1166,2077000.0],["2010-12-03",27.0999,27.2443,26.9889,27.2221,3253000.0],["2010-12-06",27.211,27.2499,27.1333,27.1499,1160600.0],["2010-12-07",27.2943,27.2999,26.8945,26.9722,1807400.0],["2010-12-08",26.9556,27.0666,26.6779,26.8112,1609400.0],["2010-12-09",26.8723,27.0722,26.7834,27.05,1593600.0],["2010-12-10",27.0999,27.2054,27.0722,27.1444,1114000.0],["2010-12-13",27.2554,27.4609,27.1832,27.311,1417500.0],["2010-12-14",27.4054,27.572,27.3943,27.4887,1479900.0],["2010-12-15",27.4942,27.5165,27.1666,27.2166,1748800.0],["2010-12-16",27.2832,27.522,27.0833,27.5164,1816400.0],["2010-12-17",27.4776,27.5053,27.2888,27.3998,3107500.0],["2010-12-20",27.4887,27.5164,27.3221,27.4665,1304900.0],["2010-12-21",27.5387,27.5553,27.4109,27.4831,960800.0],["2010-12-22",27.4998,27.7108,27.4887,27.522,1112200.0],["2010-12-23",27.5164,27.5942,27.4498,27.5442,618300.0],["2010-12-27",27.4665,27.6608,27.422,27.572,673100.0],["2010-12-28",27.5664,27.6442,27.4776,27.6164,707000.0],["2010-12-29",27.6497,27.6553,27.5053,27.5053,753600.0],["2010-12-30",27.4665,27.5886,27.4387,27.4443,721800.0],["2010-12-31",27.422,27.6497,27.422,27.5275,992500.0],["2011-01-03",27.6331,27.6442,27.4942,27.5164,1189400.0],["2011-01-04",27.5164,27.7108,27.3387,27.5997,1552700.0],["2011-01-05",27.5886,27.6164,27.3554,27.4165,1424400.0],["2011-01-06",27.4054,27.4442,27.1944,27.3887,1291100.0],["2011-01-07",27.4331,27.5109,27.2332,27.5109,1385200.0],["2011-01-10",27.3721,27.4442,27.0999,27.3387,1691100.0],["2011-01-11",27.3776,27.4109,27.2665,27.3498,1337100.0],["2011-01-12",27.4443,27.6553,27.4165,27.522,1152800.0],["2011-01-13",27.5442,27.7552,27.5109,27.7441,1645600.0],["2011-01-14",27.4609,27.7441,27.4331,27.6719,1520800.0],["2011-01-18",27.6941,27.833,27.6331,27.8274,1260000.0],["2011-01-19",27.8385,27.9774,27.8052,27.9607,1831900.0],["2011-01-20",27.9385,28.2495,27.8996,28.0607,1810600.0],["2011-01-21",28.144,28.144,27.6608,27.6942,2588100.0],["2011-01-24",27.6497,28.0995,27.6497,28.0718,2484100.0],["2011-01-25",28.0773,28.1551,27.9552,28.1273,1281300.0],["2011-01-26",28.0218,28.144,27.883,28.044,1321800.0],["2011-01-27",28.0995,28.1995,27.9663,28.1106,1169500.0],["2011-01-28",28.1717,28.2051,27.7663,27.8052,1377100.0],["2011-01-31",27.8496,28.0273,27.6997,27.7164,1422900.0],["2011-02-01",27.8441,27.8996,27.6108,27.8274,1733400.0],["2011-02-02",27.7663,27.8496,27.6109,27.6664,1450100.0],["2011-02-03",27.622,27.7108,27.5442,27.6942,4360800.0],["2011-02-04",27.7164,27.7219,27.4331,27.5387,4813800.0],["2011-02-07",27.572,27.7052,27.5387,27.7052,4880900.0],["2011-02-08",27.7441,27.7441,27.5164,27.5664,1862900.0],["2011-02-09",27.5053,27.7552,27.472,27.733,1633500.0],["2011-02-10",27.6442,27.8219,27.6108,27.8163,1489900.0],["2011-02-11",27.7774,27.9329,27.7552,27.8219,1965900.0],["2011-02-14",27.8725,27.8725,27.6308,27.732,1159200.0],["2011-02-15",27.7151,27.9062,27.6814,27.8387,1105700.0],["2011-02-16",27.85,27.8556,27.5071,27.6645,1731100.0],["2011-02-17",27.5802,27.6926,27.4284,27.4846,2108500.0],["2011-02-18",27.4959,27.6252,27.3778,27.5521,1593300.0],["2011-02-22",27.3329,27.5352,27.2879,27.479,1587800.0],["2011-02-23",27.479,27.7544,27.3497,27.6589,2730500.0],["2011-02-24",27.6139,27.642,27.3554,27.4565,1671100.0],["2011-02-25",27.5408,27.8106,27.4959,27.7713,1480200.0],["2011-02-28",27.8893,28.2266,27.7938,28.0917,2154500.0],["2011-03-01",28.0804,28.2265,27.8612,27.8612,1717500.0],["2011-03-02",27.9287,27.9793,27.7376,27.8668,1351300.0],["2011-03-03",27.9849,28.1704,27.9399,28.0523,1304300.0],["2011-03-04",28.0467,28.0973,27.7263,27.9399,1122900.0],["2011-03-07",27.9849,28.2434,27.9399,28.013,1524700.0],["2011-03-08",28.0017,28.3783,27.9905,28.294,1335700.0],["2011-03-09",28.2322,28.5413,28.2322,28.5076,1356000.0],["2011-03-10",28.3783,28.4457,28.1479,28.2097,1270000.0],["2011-03-11",28.1872,28.3221,28.0973,28.2547,795700.0],["2011-03-14",28.1141,28.1141,27.8668,28.0355,2151500.0],["2011-03-15",27.7713,28.1366,27.6476,27.9511,2683000.0],["2011-03-16",27.9512,27.9905,27.4622,27.5971,2616900.0],["2011-03-17",27.8331,27.8612,27.4565,27.7038,2158900.0],["2011-03-18",27.9568,28.0804,27.7825,27.8275,2504900.0],["2011-03-21",28.0467,28.2153,27.9961,28.1872,1233700.0],["2011-03-22",28.2041,28.2378,27.9849,27.9849,1337900.0],["2011-03-23",28.013,28.0242,27.7432,27.9399,1300700.0],["2011-03-24",28.0242,28.1254,27.8556,28.0579,958100.0],["2011-03-25",28.1366,28.1928,28.0523,28.1085,1120300.0],["2011-03-28",28.1198,28.2996,28.1029,28.1704,1393300.0],["2011-03-29",28.1479,28.4851,28.086,28.4514,1352600.0],["2011-03-30",28.5076,28.6088,28.4458,28.5076,1559100.0],["2011-03-31",28.4795,28.6031,28.4177,28.5076,1146100.0],["2011-04-01",28.6537,28.7324,28.5806,28.6931,1011900.0],["2011-04-04",28.6818,28.6987,28.5301,28.6762,937100.0],["2011-04-05",28.6818,28.7493,28.6031,28.6312,720000.0],["2011-04-06",28.6874,28.8617,28.6088,28.7886,1264200.0],["2011-04-07",28.6593,28.7436,28.3895,28.6312,1114800.0],["2011-04-08",28.6874,28.7043,28.4682,28.6088,842200.0],["2011-04-11",28.5638,28.5919,28.1366,28.2266,2059300.0],["2011-04-12",28.1872,28.3109,28.0298,28.086,1411800.0],["2011-04-13",28.1928,28.3277,28.1141,28.1591,1130100.0],["2011-04-14",28.0523,28.2041,27.9905,28.1535,1142600.0],["2011-04-15",28.2322,28.6031,28.1872,28.502,1475300.0],["2011-04-18",28.2828,28.4289,28.1535,28.2322,1523300.0],["2011-04-19",28.2547,28.294,28.0467,28.1872,1131700.0],["2011-04-20",28.4177,28.5301,28.2715,28.502,1214400.0],["2011-04-21",28.502,28.5582,28.3614,28.4851,786400.0],["2011-04-25",28.4795,28.5694,28.412,28.4907,796400.0],["2011-04-26",28.5863,28.7324,28.5301,28.7099,1200000.0],["2011-04-27",28.7493,29.0584,28.7324,28.9797,1375400.0],["2011-04-28",28.991,29.227,28.9516,29.2045,1222400.0],["2011-04-29",29.1483,29.3057,29.1146,29.2945,1183000.0],["2011-05-02",29.3001,29.4968,29.2945,29.3956,1022800.0],["2011-05-03",29.3338,29.7666,29.3169,29.6767,1858600.0],["2011-05-04",29.598,29.8565,29.508,29.7835,2071300.0],["2011-05-05",29.7048,29.7497,29.4518,29.6486,2045600.0],["2011-05-06",29.8059,29.9802,29.7104,29.8453,1914700.0],["2011-05-09",29.8565,29.8902,29.6598,29.8397,1534900.0],["2011-05-10",29.9296,30.2556,29.8621,30.0982,2062000.0],["2011-05-11",30.1319,30.1994,29.9071,30.1769,2468000.0],["2011-05-12",30.1825,30.5254,30.0364,30.486,2111000.0],["2011-05-13",30.5029,30.5535,30.2387,30.4186,1798200.0],["2011-05-16",30.4129,30.6459,30.2822,30.322,1939400.0],["2011-05-17",30.2935,30.5266,30.2708,30.5038,1751800.0],["2011-05-18",30.5379,30.5379,30.2481,30.4811,1227400.0],["2011-05-19",30.4981,30.6914,30.4527,30.68,1397400.0],["2011-05-20",30.6289,30.8107,30.5493,30.6402,1575800.0],["2011-05-23",30.015,30.5209,30.015,30.2083,2065800.0],["2011-05-24",30.1571,30.1969,29.8673,29.9809,2565200.0],["2011-05-25",29.89,30.0889,29.6854,29.9014,1862500.0],["2011-05-26",29.8559,30.0889,29.7252,29.9696,1464800.0],["2011-05-27",29.998,30.1174,29.9071,29.9696,1113200.0],["2011-05-31",30.1287,30.1799,29.9582,30.1571,1652900.0],["2011-06-01",30.123,30.1458,29.9468,29.9923,1977500.0],["2011-06-02",29.998,29.998,29.6911,29.9412,1319600.0],["2011-06-03",29.6854,29.8957,29.5717,29.7365,1344500.0],["2011-06-06",29.657,29.7877,29.5035,29.6399,1367800.0],["2011-06-07",29.6627,29.9127,29.6342,29.7252,2064400.0],["2011-06-08",29.765,29.9014,29.6286,29.873,2152200.0],["2011-06-09",29.8786,29.9241,29.6968,29.7309,1570700.0],["2011-06-10",29.6911,29.7422,29.424,29.4581,2057000.0],["2011-06-13",29.5319,29.7365,29.3671,29.6058,1520900.0],["2011-06-14",29.8161,29.8161,29.4978,29.674,1600400.0],["2011-06-15",29.5888,29.7877,29.4467,29.5831,2214900.0],["2011-06-16",29.6513,29.9468,29.6399,29.9014,2399600.0],["2011-06-17",30.015,30.2481,29.9639,29.998,2181700.0],["2011-06-20",29.9127,30.1628,29.7536,30.1287,1118800.0],["2011-06-21",30.1912,30.2651,29.9639,30.0946,1514800.0],["2011-06-22",30.0321,30.1117,29.8445,29.9582,1801200.0],["2011-06-23",29.7365,29.7763,29.4637,29.6911,1940200.0],["2011-06-24",29.7593,30.0037,29.7252,29.782,1437100.0],["2011-06-27",29.8559,30.0094,29.8559,29.9468,853000.0],["2011-06-28",29.9866,30.1117,29.8843,30.0833,855900.0],["2011-06-29",30.0832,30.2367,29.9809,30.1799,1335900.0],["2011-06-30",30.1855,30.2992,30.0207,30.2594,1223000.0],["2011-07-01",30.2765,30.7596,30.2765,30.7255,1877800.0],["2011-07-05",30.6346,30.68,30.4641,30.5152,1242100.0],["2011-07-06",30.5152,30.6516,30.4072,30.6118,1022600.0],["2011-07-07",30.7539,30.7653,30.555,30.7141,1194500.0],["2011-07-08",30.5152,30.6175,30.2879,30.4413,1655000.0],["2011-07-11",30.2026,30.322,30.0435,30.2822,1713900.0],["2011-07-12",30.1969,30.6743,30.1742,30.4982,1659500.0],["2011-07-13",30.6061,30.7028,30.464,30.5266,1810700.0],["2011-07-14",30.5436,30.5777,30.1912,30.2367,1673900.0],["2011-07-15",30.3163,30.3163,30.0378,30.2651,1639100.0],["2011-07-18",30.1685,30.1799,29.8104,29.8559,1360800.0],["2011-07-19",29.8957,30.2253,29.7422,30.1969,1110900.0],["2011-07-20",30.2197,30.4356,30.0946,30.3106,795700.0],["2011-07-21",30.4072,30.7369,30.4072,30.6687,1371200.0],["2011-07-22",30.6289,30.663,30.4299,30.4527,1334300.0],["2011-07-25",30.2765,30.4129,30.2651,30.2992,1424300.0],["2011-07-26",30.2992,30.339,30.1117,30.2651,1310800.0],["2011-07-27",30.3617,30.4356,30.1287,30.2253,1824600.0],["2011-07-28",30.1799,30.3163,30.0605,30.106,1393200.0],["2011-07-29",29.9412,30.0889,29.7763,29.8957,1686600.0],["2011-08-01",30.2083,30.2424,29.873,29.9809,2269300.0],["2011-08-02",29.9071,29.998,29.7138,29.7138,1722800.0],["2011-08-03",29.8104,30.0719,29.6513,29.9184,3122700.0],["2011-08-04",29.7309,30.0378,29.3785,29.4069,4291200.0],["2011-08-05",30.0037,30.6232,29.7024,30.2765,6137100.0],["2011-08-08",29.5149,30.2765,28.56,28.651,6029400.0],["2011-08-09",29.0943,29.5092,27.9519,29.4978,6076900.0],["2011-08-10",29.5945,30.4186,29.316,29.5945,5667900.0],["2011-08-11",29.89,31.021,29.7706,30.7141,4969700.0],["2011-08-12",30.9244,31.1859,30.3958,30.5379,3860500.0],["2011-08-15",30.7851,31.515,30.7793,31.4921,3593500.0],["2011-08-16",31.2622,31.4001,30.9863,31.3196,2867300.0],["2011-08-17",31.3828,31.7335,31.2736,31.3254,2575900.0],["2011-08-18",30.7736,31.2966,30.6529,31.2507,3964300.0],["2011-08-19",31.061,31.4863,30.969,31.2449,3613000.0],["2011-08-22",31.6128,31.676,31.2392,31.3599,3494700.0],["2011-08-23",31.4288,31.8484,31.1472,31.8312,4109400.0],["2011-08-24",31.8312,32.7393,31.7622,32.7048,3606500.0],["2011-08-25",32.6991,32.6991,32.1703,32.291,3440400.0],["2011-08-26",32.0496,32.1416,31.4518,31.9519,3530900.0],["2011-08-29",32.245,32.4807,32.1301,32.3772,2303900.0],["2011-08-30",32.3427,32.5152,32.1761,32.3715,2531500.0],["2011-08-31",32.4807,32.4979,32.1646,32.3082,3181400.0],["2011-09-01",32.4405,32.4405,32.0898,32.1588,2458800.0],["2011-09-02",31.8599,32.3312,31.8197,32.2278,3234500.0],["2011-09-06",31.6358,32.1013,31.4001,32.0611,3937300.0],["2011-09-07",32.2623,32.2853,32.0209,32.2278,2362800.0],["2011-09-08",32.2335,32.5324,32.1128,32.2163,4007100.0],["2011-09-09",32.1013,32.1013,31.538,31.6817,2677900.0],["2011-09-12",31.5783,32.0611,31.5093,32.0611,2421200.0],["2011-09-13",32.1186,32.4002,31.8829,32.3485,2035800.0],["2011-09-14",32.4749,32.7796,32.1761,32.5037,2433200.0],["2011-09-15",32.8256,32.883,32.6416,32.8083,3040000.0],["2011-09-16",33.0095,33.2221,32.837,33.0037,2766800.0],["2011-09-19",32.6761,32.998,32.5612,32.906,1614600.0],["2011-09-20",33.044,33.7912,33.0152,33.3946,2079500.0],["2011-09-21",33.1014,33.4291,32.8715,32.9118,2766400.0],["2011-09-22",32.2968,32.8485,32.2048,32.7048,3618100.0],["2011-09-23",32.6646,32.7681,32.4289,32.6129,2544800.0],["2011-09-26",32.9003,32.9463,32.429,32.6416,2440900.0],["2011-09-27",32.9693,33.0095,32.4232,32.5324,2619300.0],["2011-09-28",32.5382,32.7221,32.1875,32.2508,2579500.0],["2011-09-29",32.6186,32.9578,32.5209,32.9405,2581300.0],["2011-09-30",32.7968,33.1877,32.7623,32.7738,1984900.0],["2011-10-03",32.6186,33.1129,32.4577,32.4634,3024300.0],["2011-10-04",32.1071,32.4519,31.6243,32.4404,3792000.0],["2011-10-05",32.4404,32.5152,31.4518,31.699,4804700.0],["2011-10-06",31.6932,32.2795,31.6588,32.2795,2068600.0],["2011-10-07",32.406,32.6301,32.1473,32.2508,1933100.0],["2011-10-10",32.4634,32.8888,32.4289,32.8888,1740400.0],["2011-10-11",32.8371,32.86,32.4232,32.6244,1452100.0],["2011-10-12",32.6589,32.6934,32.4002,32.5324,1606100.0],["2011-10-13",32.4749,32.6761,32.2623,32.5669,1187600.0],["2011-10-14",32.7163,33.1072,32.6474,33.0784,1827500.0],["2011-10-17",33.0784,33.4118,33.0325,33.3199,2067500.0],["2011-10-18",33.2279,33.5383,33.0037,33.3486,1933800.0],["2011-10-19",33.3314,33.8257,33.2049,33.2911,2120100.0],["2011-10-20",33.4061,33.6705,33.2796,33.6188,2329500.0],["2011-10-21",33.9061,34.3545,33.8199,34.3487,2310400.0],["2011-10-24",34.1993,34.3947,33.9693,34.0556,1922700.0],["2011-10-25",34.0786,34.1475,33.4118,33.4406,2466600.0],["2011-10-26",33.8544,33.9234,33.6647,33.8084,2115700.0],["2011-10-27",34.2625,34.4234,33.9981,34.2165,2370300.0],["2011-10-28",33.8659,33.9234,33.1704,33.3601,3686200.0],["2011-10-31",33.3256,33.6245,33.2509,33.2624,2085000.0],["2011-11-01",32.8485,33.1474,32.5899,32.7911,2997200.0],["2011-11-02",33.2221,33.636,33.2164,33.3486,1721400.0],["2011-11-03",33.5555,33.8544,33.4118,33.7682,1840800.0],["2011-11-04",32.9577,33.7682,32.9405,33.659,1350900.0],["2011-11-07",33.7854,33.9636,33.5498,33.9521,1293200.0],["2011-11-08",34.0038,34.1245,33.7394,34.113,1681600.0],["2011-11-09",33.8027,34.1016,33.3888,33.4635,2727200.0],["2011-11-10",33.705,33.9061,33.4923,33.8429,1660000.0],["2011-11-11",34.0958,34.3315,34.0728,34.2797,1733600.0],["2011-11-14",34.1462,34.3262,33.7804,33.8907,1393600.0],["2011-11-15",33.8211,34.1926,33.763,34.1114,1469100.0],["2011-11-16",33.8443,34.0475,33.6004,33.6585,2041000.0],["2011-11-17",33.6411,33.8675,33.2927,33.5598,1697200.0],["2011-11-18",33.6875,33.8733,33.6469,33.7572,1304500.0],["2011-11-21",33.5598,33.6004,33.0953,33.3798,1383200.0],["2011-11-22",33.4088,33.4727,32.8572,33.0372,1396200.0],["2011-11-23",32.8688,33.0024,32.5553,32.7759,1851200.0],["2011-11-25",32.8166,33.3159,32.805,33.1882,1060500.0],["2011-11-28",33.6062,33.7804,33.0953,33.2288,1876800.0],["2011-11-29",33.3566,33.7398,33.3275,33.6585,1410900.0],["2011-11-30",34.1114,34.5294,34.0881,34.5004,2228700.0],["2011-12-01",34.4365,34.7152,34.3262,34.5526,1432900.0],["2011-12-02",34.6746,34.721,33.9952,34.0301,1973500.0],["2011-12-05",34.3436,34.5236,34.0591,34.1985,1443600.0],["2011-12-06",34.2797,34.4017,34.1636,34.2623,1477800.0],["2011-12-07",34.2391,34.303,34.0185,34.0881,1769500.0],["2011-12-08",34.1056,34.2333,33.8269,33.8907,1798700.0],["2011-12-09",34.0649,34.4307,34.0591,34.3959,1679900.0],["2011-12-12",34.361,34.3959,33.9372,34.152,1448900.0],["2011-12-13",34.1926,34.6223,34.1404,34.3378,1567900.0],["2011-12-14",34.4017,34.4655,34.1114,34.1404,1361600.0],["2011-12-15",34.4191,34.7965,34.3668,34.7036,2349500.0],["2011-12-16",34.7733,34.9242,34.5178,34.7094,2850600.0],["2011-12-19",34.7268,34.8836,34.4713,34.6049,1607300.0],["2011-12-20",34.7907,35.3423,34.5468,35.3016,2140400.0],["2011-12-21",35.3016,35.9287,35.2842,35.8474,2444500.0],["2011-12-22",35.7952,35.859,35.5803,35.7777,1427200.0],["2011-12-23",35.8822,36.1087,35.8184,35.9868,1110600.0],["2011-12-27",35.9868,36.3119,35.9055,36.2887,852100.0],["2011-12-28",36.2887,36.3177,36.0797,36.1087,879400.0],["2011-12-29",36.1087,36.3874,36.1087,36.3409,935900.0],["2011-12-30",36.3874,36.428,36.0042,36.0158,1189400.0],["2012-01-03",36.0564,36.1493,35.1158,35.2145,2927000.0],["2012-01-04",35.1739,35.3365,34.7326,34.7791,2735900.0],["2012-01-05",34.4539,34.9474,34.2681,34.6862,3182700.0],["2012-01-06",34.721,34.8081,34.2275,34.3146,2693600.0],["2012-01-09",34.4423,34.4946,34.303,34.4133,1310700.0],["2012-01-10",34.181,34.7152,34.1462,34.4539,2063600.0],["2012-01-11",34.3146,34.5468,34.2333,34.361,1872900.0],["2012-01-12",34.4713,34.4713,34.1984,34.2449,1687700.0],["2012-01-13",34.0765,34.3842,33.8733,34.361,1760800.0],["2012-01-17",34.5759,34.7849,34.3842,34.4539,1749800.0],["2012-01-18",34.4539,34.541,34.2855,34.4191,1407300.0],["2012-01-19",34.3959,34.4539,34.0126,34.1055,2217500.0],["2012-01-20",34.0881,34.2507,33.8617,34.1172,1812000.0],["2012-01-23",34.1114,34.2449,33.9952,34.0359,1672600.0],["2012-01-24",33.9778,34.0127,33.763,33.8965,1294200.0],["2012-01-25",33.7746,34.5294,33.4378,34.4713,3038000.0],["2012-01-26",34.4539,34.721,34.4539,34.7036,2422500.0],["2012-01-27",34.7791,34.7791,34.1346,34.1926,1516000.0],["2012-01-30",34.0881,34.1055,33.8385,34.0475,6204500.0],["2012-01-31",34.1868,34.3436,34.0649,34.2333,1638500.0],["2012-02-01",34.3088,34.483,34.2101,34.2623,1573400.0],["2012-02-02",34.2971,34.3494,34.0649,34.181,1326400.0],["2012-02-03",34.332,34.4539,33.972,34.152,1619400.0],["2012-02-06",34.0823,34.2333,34.0127,34.1404,1079100.0],["2012-02-07",34.0881,34.4365,33.9952,34.332,1353600.0],["2012-02-08",34.4133,34.5178,34.1636,34.483,1872400.0],["2012-02-09",34.4307,34.5526,34.3494,34.5294,5823300.0],["2012-02-10",34.4481,34.512,34.2565,34.332,1920300.0],["2012-02-13",34.4757,34.4992,33.9478,33.9712,1965800.0],["2012-02-14",33.9595,34.1003,33.807,34.0064,2244500.0],["2012-02-15",33.9771,34.0299,33.7072,33.8187,1707500.0],["2012-02-16",33.8422,34.2,33.8422,33.9654,1576100.0],["2012-02-17",34.0768,34.1296,33.936,33.9477,1678700.0],["2012-02-21",34.0064,34.112,33.8891,33.9419,1326900.0],["2012-02-22",33.8774,34.1061,33.8539,33.9419,1568600.0],["2012-02-23",33.936,34.0768,33.848,34.0005,1891500.0],["2012-02-24",34.0299,34.5285,34.0064,34.5168,2395500.0],["2012-02-27",34.3584,34.5813,34.1883,34.2763,1528700.0],["2012-02-28",34.2821,34.3995,34.0416,34.0885,1377900.0],["2012-02-29",34.1179,34.3056,33.9067,34.0827,2060400.0],["2012-03-01",34.0533,34.3173,34.0064,34.1941,1381800.0],["2012-03-02",34.1941,34.3173,34.0123,34.2059,877400.0],["2012-03-05",34.112,34.3173,33.9595,34.2528,1160500.0],["2012-03-06",34.0592,34.2469,33.9126,34.2293,1614500.0],["2012-03-07",34.2,34.2176,33.9653,34.112,2738500.0],["2012-03-08",34.1472,34.2763,34.071,34.2117,983900.0],["2012-03-09",34.2997,34.2997,34.0592,34.2528,965800.0],["2012-03-12",34.2997,34.769,34.2469,34.7338,1487000.0],["2012-03-13",34.7866,34.8864,34.6106,34.8453,1230200.0],["2012-03-14",34.8394,34.9039,34.3114,34.3701,1589800.0],["2012-03-15",34.4816,34.5226,33.9829,34.0709,2303600.0],["2012-03-16",34.0592,34.0592,33.6779,33.8011,2883600.0],["2012-03-19",33.7542,33.9653,33.6427,33.6838,1411700.0],["2012-03-20",33.584,33.8422,33.584,33.7542,1338400.0],["2012-03-21",33.7131,33.8246,33.5606,33.6251,933200.0],["2012-03-22",33.5371,33.6897,33.4315,33.5899,1486200.0],["2012-03-23",33.5078,33.6075,33.4433,33.5136,1299200.0],["2012-03-26",33.5899,33.848,33.5782,33.7776,1213400.0],["2012-03-27",33.7659,33.9243,33.6544,33.9126,1427100.0],["2012-03-28",33.8656,34.0181,33.672,33.8187,1676800.0],["2012-03-29",33.6779,34.0944,33.6251,34.024,2005300.0],["2012-03-30",34.1824,34.2821,34.0357,34.2704,1586000.0],["2012-04-02",34.1765,34.4581,34.0827,34.3467,1750600.0],["2012-04-03",34.3819,34.4699,34.2293,34.464,1910100.0],["2012-04-04",34.2997,34.4757,34.2235,34.4053,1605700.0],["2012-04-05",34.288,34.2997,33.9243,34.1296,1310700.0],["2012-04-09",33.8128,33.9947,33.8128,33.8832,1448100.0],["2012-04-10",33.7366,33.8128,33.4433,33.5195,1855100.0],["2012-04-11",33.6955,33.7718,33.5195,33.6662,1536300.0],["2012-04-12",33.7835,34.0181,33.6192,33.9477,1968600.0],["2012-04-13",33.9419,34.2645,33.8539,33.8774,1651400.0],["2012-04-16",33.9712,34.2939,33.9008,34.1531,1326000.0],["2012-04-17",34.288,34.3525,33.8774,34.1531,1579000.0],["2012-04-18",34.0768,34.1883,33.9126,34.0299,1611200.0],["2012-04-19",34.0651,34.0651,33.8187,33.9654,1672800.0],["2012-04-20",34.0006,34.4053,33.9184,34.3819,1872100.0],["2012-04-23",34.2645,34.2763,34.1237,34.2176,1253100.0],["2012-04-24",34.2293,34.4874,34.2,34.4522,968300.0],["2012-04-25",34.5872,34.6517,34.4053,34.6224,1335300.0],["2012-04-26",34.6165,34.8101,34.4698,34.7808,1107100.0],["2012-04-27",34.8101,34.8453,34.6106,34.7925,1160600.0],["2012-04-30",34.7456,34.9039,34.593,34.8746,4578400.0],["2012-05-01",34.8218,35.0741,34.7162,34.9978,964900.0],["2012-05-02",34.9567,34.9861,34.7514,34.7925,1268700.0],["2012-05-03",34.8512,35.0389,34.7045,34.7045,1195500.0],["2012-05-04",34.6106,35.0213,34.6106,34.8335,1241300.0],["2012-05-07",34.6986,34.7984,34.5461,34.6928,1108900.0],["2012-05-08",34.6106,35.0506,34.6048,35.0213,1235400.0],["2012-05-09",34.7984,35.0623,34.7573,34.8864,1355500.0],["2012-05-10",35.0506,35.3087,34.9685,35.209,1288900.0],["2012-05-11",35.1386,35.3439,35.0095,35.0858,1187600.0],["2012-05-14",34.8576,35.1006,34.7628,34.9762,1028600.0],["2012-05-15",34.9347,35.0177,34.6976,34.8162,1061500.0],["2012-05-16",34.7984,34.9406,34.6265,34.8636,1110600.0],["2012-05-17",34.8458,34.9406,34.6028,34.7036,1018800.0],["2012-05-18",34.8339,34.9702,34.6799,34.7688,1467400.0],["2012-05-21",34.8221,35.1599,34.5791,34.8517,1164800.0],["2012-05-22",34.8873,35.0651,34.8399,34.9821,1356600.0],["2012-05-23",34.9643,35.2725,34.9525,35.1006,1939200.0],["2012-05-24",35.1895,35.4503,35.1065,35.3139,1059500.0],["2012-05-25",35.3673,35.551,35.2666,35.3258,980100.0],["2012-05-29",35.468,35.5332,35.3554,35.5332,957900.0],["2012-05-30",35.4147,35.9421,35.4028,35.6162,1608600.0],["2012-05-31",35.6458,35.9303,35.5866,35.7703,1721800.0],["2012-06-01",35.5391,36.0192,35.5391,35.7288,1918600.0],["2012-06-04",35.7584,35.9955,35.6577,35.9718,1290900.0],["2012-06-05",35.8888,36.1377,35.8355,35.8829,1359700.0],["2012-06-06",36.031,36.3095,35.9066,36.3095,1240700.0],["2012-06-07",36.4933,36.6473,36.4044,36.5466,2939900.0],["2012-06-08",36.5762,36.8844,36.517,36.8844,1308500.0],["2012-06-11",37.0266,37.0266,36.5881,36.6118,1686800.0],["2012-06-12",36.6473,36.8785,36.517,36.8488,1652500.0],["2012-06-13",36.8844,37.0266,36.6651,36.9496,1167100.0],["2012-06-14",36.9199,37.1155,36.8548,37.0859,1238800.0],["2012-06-15",37.2222,37.5007,37.1629,37.394,2181200.0],["2012-06-18",37.4474,37.6903,37.3466,37.6192,1462800.0],["2012-06-19",37.7081,37.714,37.157,37.2103,2003800.0],["2012-06-20",37.0562,37.1629,36.3392,36.4459,2848800.0],["2012-06-21",36.6236,36.8133,36.2859,36.3155,1865400.0],["2012-06-22",36.4459,36.6059,36.2325,36.4459,4610800.0],["2012-06-25",36.2977,36.4222,36.1081,36.2918,1522100.0],["2012-06-26",36.3451,36.4518,36.2444,36.2977,1107300.0],["2012-06-27",36.3629,36.7303,36.351,36.6473,1479000.0],["2012-06-28",36.3036,36.7955,36.3036,36.7836,1252400.0],["2012-06-29",36.9496,37.1214,36.671,36.8548,2010200.0],["2012-07-02",36.8844,37.2044,36.8547,37.1688,1248500.0],["2012-07-03",37.1214,37.2103,36.914,37.08,744800.0],["2012-07-05",37.0207,37.0207,36.754,36.7955,796700.0],["2012-07-06",36.5821,36.9081,36.4992,36.8251,887200.0],["2012-07-09",36.8014,37.0503,36.7362,36.9437,958100.0],["2012-07-10",37.0325,37.2281,36.9674,37.0562,1301600.0],["2012-07-11",37.0622,37.317,36.9733,37.2636,1134200.0],["2012-07-12",37.1451,37.3644,37.074,37.2577,1233100.0],["2012-07-13",37.2399,37.5955,37.2281,37.5837,1085000.0],["2012-07-16",37.4651,37.5244,37.3644,37.4177,854000.0],["2012-07-17",37.5007,37.6785,37.3822,37.5778,994800.0],["2012-07-18",37.5126,37.6903,37.4533,37.6311,1136200.0],["2012-07-19",37.5718,37.6074,37.2103,37.5481,972600.0],["2012-07-20",37.5422,37.9274,37.4296,37.7911,2464300.0],["2012-07-23",37.5777,37.8978,37.5303,37.6666,1013900.0],["2012-07-24",37.7259,37.7792,37.4533,37.6785,1532300.0],["2012-07-25",37.7911,37.88,37.4948,37.6192,1712200.0],["2012-07-26",37.8385,38.2474,37.8029,38.1763,1393200.0],["2012-07-27",38.3185,38.7274,38.283,38.4607,1630900.0],["2012-07-30",38.3896,38.5793,38.2237,38.4844,1320100.0],["2012-07-31",38.5141,38.6444,38.2,38.2237,1216400.0],["2012-08-01",38.3422,39.1008,38.1348,38.1941,1069000.0],["2012-08-02",37.9866,38.1289,37.6963,38.0755,1248100.0],["2012-08-03",38.4726,38.5437,37.9274,38.3185,2339500.0],["2012-08-06",38.4074,38.5259,38.2415,38.2533,1159100.0],["2012-08-07",38.3719,38.4074,38.0815,38.1052,1336800.0],["2012-08-08",38.1467,38.1763,37.7259,37.8622,1365300.0],["2012-08-09",37.9037,38.0104,37.6489,37.6844,972700.0],["2012-08-10",37.7141,37.8978,37.5837,37.8504,1027400.0],["2012-08-13",37.967,37.9969,37.8055,37.8653,1023400.0],["2012-08-14",37.8713,38.0149,37.7277,37.8115,949800.0],["2012-08-15",37.8115,37.8234,37.4704,37.5004,1358500.0],["2012-08-16",37.4645,37.5303,36.9081,36.9739,3376100.0],["2012-08-17",37.1294,37.1533,36.8781,36.9021,1722700.0],["2012-08-20",36.8303,37.0816,36.7645,37.0696,1099500.0],["2012-08-21",37.0397,37.1294,36.7286,36.7286,1122000.0],["2012-08-22",36.6149,36.9499,36.6149,36.8602,1262500.0],["2012-08-23",36.8422,36.8542,36.4234,36.4893,890600.0],["2012-08-24",36.4713,36.7764,36.4474,36.7465,635700.0],["2012-08-27",36.7106,36.8243,36.6089,36.6388,864700.0],["2012-08-28",36.579,36.7226,36.5132,36.6149,684800.0],["2012-08-29",36.5431,36.6209,36.3517,36.3636,918400.0],["2012-08-30",36.2978,36.4354,36.1722,36.3517,772000.0],["2012-08-31",36.4414,36.4713,36.1423,36.2679,1073200.0],["2012-09-04",36.2799,36.5072,36.2021,36.4234,965400.0],["2012-09-05",36.4893,36.4893,36.0764,36.0944,1139200.0],["2012-09-06",36.2858,36.5491,36.2559,36.5311,997700.0],["2012-09-07",36.5311,36.5431,36.22,36.2739,851300.0],["2012-09-10",36.4235,36.4235,36.1483,36.1901,927700.0],["2012-09-11",36.1841,36.2081,36.0824,36.0824,675100.0],["2012-09-12",36.1542,36.1662,35.9329,36.0046,1187100.0],["2012-09-13",35.9209,36.4893,35.9209,36.4893,1214300.0],["2012-09-14",36.4115,36.4773,35.6636,35.7833,2213900.0],["2012-09-17",35.8252,36.0824,35.538,35.6636,2167600.0],["2012-09-18",35.6158,35.7414,35.4482,35.5858,1475600.0],["2012-09-19",35.6696,35.7653,35.5141,35.5739,1187000.0],["2012-09-20",35.5021,35.7414,35.4961,35.5858,1418900.0],["2012-09-21",35.6517,35.6756,35.3406,35.3585,2627000.0],["2012-09-24",35.3286,35.6636,35.3047,35.5858,1659900.0],["2012-09-25",35.6397,35.7893,35.52,35.5739,1470800.0],["2012-09-26",35.5978,36.1183,35.5978,35.9508,2433800.0],["2012-09-27",35.9867,35.9867,35.6217,35.6457,1463100.0],["2012-09-28",35.5679,35.879,35.4901,35.8311,1518200.0],["2012-10-01",35.873,35.9089,35.544,35.5858,1198500.0],["2012-10-02",35.4423,35.7474,35.3884,35.6875,1553200.0],["2012-10-03",35.7175,35.9628,35.6756,35.7534,1523800.0],["2012-10-04",35.9807,36.2141,35.9448,36.1542,1903200.0],["2012-10-05",36.3277,36.3277,35.9508,36.0286,1247300.0],["2012-10-08",35.9987,36.1841,35.8491,35.9807,773400.0],["2012-10-09",35.9688,36.0705,35.7175,35.8671,1191600.0],["2012-10-10",35.7833,35.9927,35.7115,35.9388,1127100.0],["2012-10-11",36.0046,36.2021,35.8431,35.9987,1048400.0],["2012-10-12",36.1004,36.238,35.7354,35.7953,975600.0],["2012-10-15",35.8551,35.873,35.538,35.7893,988600.0],["2012-10-16",35.8371,35.891,35.6337,35.7833,1173000.0],["2012-10-17",35.8371,36.3576,35.7773,36.2619,1207100.0],["2012-10-18",36.3098,36.3935,36.0944,36.3337,901000.0],["2012-10-19",36.238,36.3277,36.0645,36.1781,2315200.0],["2012-10-22",36.0824,36.1542,35.7175,35.8371,1065800.0],["2012-10-23",35.6636,35.8072,35.5081,35.7175,1366100.0],["2012-10-24",35.8311,35.8311,35.5978,35.6397,1141900.0],["2012-10-25",35.7115,35.9029,35.6337,35.9029,1276700.0],["2012-10-26",35.9508,35.9927,35.7234,35.879,1113600.0],["2012-10-31",35.6995,36.232,35.3046,36.1243,1514300.0],["2012-11-01",36.1602,36.1781,35.5978,35.7354,1384500.0],["2012-11-02",35.885,35.9329,35.3585,35.4183,1045300.0],["2012-11-05",35.3585,35.4004,34.5628,34.7004,3104300.0],["2012-11-06",34.7662,35.1252,34.5089,34.5568,2114600.0],["2012-11-07",34.3893,34.4252,33.3842,33.6594,3708600.0],["2012-11-08",33.7252,34.3654,33.7252,33.7551,2164500.0],["2012-11-09",33.8126,33.9577,33.5827,33.7098,2030800.0],["2012-11-12",33.5767,33.7158,33.1836,33.3348,1902400.0],["2012-11-13",33.1776,33.6916,33.1776,33.3771,1690900.0],["2012-11-14",33.4316,33.5041,33.1776,33.4013,1896400.0],["2012-11-15",33.3892,33.5646,32.7784,32.9175,2821300.0],["2012-11-16",32.8752,33.2562,32.8752,33.2501,2109700.0],["2012-11-19",33.3711,33.4255,32.9235,33.111,1479500.0],["2012-11-20",33.1413,33.1413,32.7603,32.9175,1152100.0],["2012-11-21",32.9296,32.9901,32.4337,32.7845,1640500.0],["2012-11-23",32.8207,32.8268,32.4639,32.7179,764700.0],["2012-11-26",32.6575,33.3953,32.6454,33.1897,2268600.0],["2012-11-27",33.2441,33.4195,33.0687,33.1655,1482100.0],["2012-11-28",33.1413,33.5283,32.9598,33.486,1831800.0],["2012-11-29",33.5404,33.5525,33.2622,33.5283,1087900.0],["2012-11-30",33.5344,33.74,33.3892,33.74,2118500.0],["2012-12-03",33.746,33.746,33.2501,33.4255,1398300.0],["2012-12-04",33.4316,33.5646,33.3832,33.4799,1826100.0],["2012-12-05",33.4799,34.0605,33.4376,33.9154,1703200.0],["2012-12-06",33.9093,34.0787,33.7581,33.9335,1689100.0],["2012-12-07",33.9275,34.0484,33.7218,33.8851,1581200.0],["2012-12-10",33.873,34.0061,33.8005,33.9093,1079900.0],["2012-12-11",34.0,34.375,33.9154,34.0847,1802500.0],["2012-12-12",34.1149,34.3568,34.0242,34.0726,2241300.0],["2012-12-13",34.0182,34.1089,33.7218,33.8428,1205500.0],["2012-12-14",33.7339,33.9517,33.6311,33.9396,1761100.0],["2012-12-17",34.121,34.4778,34.0182,34.4596,2676700.0],["2012-12-18",34.4597,34.8104,34.4052,34.5867,2088200.0],["2012-12-19",34.5564,34.5806,34.0605,34.1089,1650800.0],["2012-12-20",34.1391,34.1996,33.9456,34.1331,1434500.0],["2012-12-21",33.9758,34.1149,33.6735,33.8972,4522400.0],["2012-12-24",33.873,33.9335,33.6009,33.8489,756000.0],["2012-12-26",33.8972,33.9819,33.5162,33.5404,947300.0],["2012-12-27",33.4739,33.613,33.2199,33.5162,1355500.0],["2012-12-28",33.3832,33.5948,33.2078,33.2199,1645100.0],["2012-12-31",33.1413,33.619,32.9659,33.5888,1942000.0],["2013-01-02",33.9879,34.254,33.9577,34.2238,1789700.0],["2013-01-03",34.2117,34.381,34.1391,34.2178,1358700.0],["2013-01-04",34.2843,34.4355,34.2178,34.4113,1520700.0],["2013-01-07",34.3206,34.3871,34.0484,34.0787,1310400.0],["2013-01-08",34.0061,34.0968,33.7581,33.8851,2091300.0],["2013-01-09",33.9698,33.9698,33.74,33.9335,1756800.0],["2013-01-10",34.0605,34.115,33.7884,33.9214,1928500.0],["2013-01-11",33.994,34.0182,33.6977,33.8126,1531600.0],["2013-01-14",33.867,33.9033,33.6916,33.7098,1388800.0],["2013-01-15",33.359,33.5102,33.232,33.4678,3054400.0],["2013-01-16",33.5404,33.7218,33.3771,33.4497,1802900.0],["2013-01-17",33.5888,33.6069,33.4074,33.4316,1484800.0],["2013-01-18",33.4074,33.7339,33.365,33.7339,2388000.0],["2013-01-22",33.7097,33.9214,33.6251,33.8851,1544200.0],["2013-01-23",33.9093,33.9154,33.6674,33.8791,1656200.0],["2013-01-24",33.9396,34.1512,33.8488,34.0726,1691000.0],["2013-01-25",34.0666,34.2057,33.8791,34.1754,1734400.0],["2013-01-28",34.1028,34.1875,33.867,34.1512,1505000.0],["2013-01-29",34.0908,34.5081,34.0545,34.4476,1359300.0],["2013-01-30",34.496,34.496,34.2601,34.3387,965300.0],["2013-01-31",34.2964,34.4959,34.2601,34.3992,1417900.0],["2013-02-01",34.5383,34.5383,34.2661,34.502,1844900.0],["2013-02-04",34.381,34.4838,34.3508,34.3871,1327800.0],["2013-02-05",34.4717,34.6108,34.2903,34.3145,1610300.0],["2013-02-06",34.2782,34.4173,34.1331,34.3689,1445900.0],["2013-02-07",34.4355,34.6471,34.2964,34.5262,1817000.0],["2013-02-08",34.5443,34.5927,34.3871,34.5625,1482500.0],["2013-02-11",34.5778,34.6939,34.535,34.5961,845600.0],["2013-02-12",34.6756,34.6756,34.4127,34.5778,1568200.0],["2013-02-13",34.59,34.7184,34.5227,34.6144,1193600.0],["2013-02-14",34.5166,34.7,34.3943,34.4555,1558800.0],["2013-02-15",34.5411,34.6817,34.4188,34.59,1701000.0],["2013-02-19",34.6328,34.9079,34.6022,34.8467,1299100.0],["2013-02-20",34.8468,35.2074,34.7856,34.9629,1365300.0],["2013-02-21",34.8773,35.128,34.8773,35.0913,1707000.0],["2013-02-22",35.183,35.7577,35.1585,35.7515,2490600.0],["2013-02-25",35.8188,36.0633,35.4092,35.4214,2322000.0],["2013-02-26",35.5865,35.8983,35.507,35.5926,1697400.0],["2013-02-27",35.5681,35.8983,35.562,35.8066,1205500.0],["2013-02-28",35.8616,36.1917,35.7699,36.0694,1682400.0],["2013-03-01",36.0389,36.0939,35.7943,36.0817,1341700.0],["2013-03-04",36.0633,36.3568,35.9472,36.314,1354000.0],["2013-03-05",36.3751,36.6196,36.3201,36.424,1473300.0],["2013-03-06",36.424,36.5524,36.2223,36.2223,1389500.0],["2013-03-07",36.2528,36.3996,36.0572,36.0572,1186400.0],["2013-03-08",36.0878,36.1306,35.6598,36.0389,1263700.0],["2013-03-11",36.0205,36.1061,35.9166,36.1,888800.0],["2013-03-12",36.1183,36.1489,35.8371,35.99,1164000.0],["2013-03-13",35.9961,36.0694,35.886,35.9288,1057200.0],["2013-03-14",35.9411,35.9594,35.7699,35.9472,1438400.0],["2013-03-15",35.9044,36.1734,35.8249,36.1734,2843000.0],["2013-03-18",35.9288,36.0939,35.8371,35.8677,1199900.0],["2013-03-19",35.935,36.0878,35.8249,36.045,1017600.0],["2013-03-20",36.1611,36.2223,36.0266,36.1673,822300.0],["2013-03-21",36.0878,36.1672,35.9349,36.0144,1009400.0],["2013-03-22",36.0205,36.2834,35.9777,36.1245,889100.0],["2013-03-25",36.2162,36.3629,35.9777,36.1306,1470700.0],["2013-03-26",36.2406,36.4974,36.1917,36.4729,1171100.0],["2013-03-27",36.3507,36.7908,36.2223,36.748,1537300.0],["2013-03-28",36.8092,37.3716,36.7114,37.3105,2158900.0],["2013-04-01",37.2493,37.2921,37.0659,37.1148,1182000.0],["2013-04-02",37.1454,37.4266,36.9498,36.9926,1686900.0],["2013-04-03",37.0048,37.2555,36.9987,37.0965,1442700.0],["2013-04-04",37.1515,37.4633,37.1087,37.4327,1325800.0],["2013-04-05",37.2371,37.4939,37.2065,37.4817,1019500.0],["2013-04-08",37.4144,37.5856,37.2371,37.5856,1027500.0],["2013-04-09",37.5672,37.7629,37.3838,37.5917,1650500.0],["2013-04-10",37.5428,37.8179,37.5428,37.7629,1298000.0],["2013-04-11",37.7812,37.8851,37.6651,37.7384,1044000.0],["2013-04-12",37.6834,37.9768,37.6467,37.8485,1317500.0],["2013-04-15",37.8057,37.9768,37.4572,37.4572,1402500.0],["2013-04-16",37.5306,37.6834,37.2004,37.6161,1316000.0],["2013-04-17",37.5244,37.6345,37.3044,37.5,1567900.0],["2013-04-18",37.6467,37.7506,37.3777,37.5611,1457500.0],["2013-04-19",37.6773,38.2397,37.6223,38.1969,1429600.0],["2013-04-22",38.1786,38.2703,37.9768,38.1297,957900.0],["2013-04-23",38.1847,38.2581,37.8974,38.2092,1001200.0],["2013-04-24",38.2764,38.5148,38.0319,38.3742,1077200.0],["2013-04-25",38.4048,38.5454,38.2458,38.5087,1179600.0],["2013-04-26",38.4537,38.6554,38.3742,38.417,919400.0],["2013-04-29",38.5393,39.01,38.4414,38.9,1051000.0],["2013-04-30",38.8205,38.9122,38.7105,38.9122,1174700.0],["2013-05-01",38.8877,39.1445,38.6738,38.7105,1202700.0],["2013-05-02",38.7104,38.9366,38.5209,38.9,1577600.0],["2013-05-03",39.0161,39.0956,38.5271,38.9183,2068700.0],["2013-05-06",38.8388,38.9244,38.3314,38.3437,2116400.0],["2013-05-07",38.4659,38.6371,38.3314,38.5515,1977800.0],["2013-05-08",38.4659,38.6127,38.0196,38.0747,1309800.0],["2013-05-09",38.0991,38.1969,37.445,37.5672,4392000.0],["2013-05-10",37.5733,37.6467,37.3716,37.6406,4312300.0],["2013-05-13",37.514,37.5881,37.267,37.3226,1582200.0],["2013-05-14",37.267,37.5572,37.1805,37.3411,1953700.0],["2013-05-15",37.2794,37.8228,37.2423,37.477,1738300.0],["2013-05-16",37.3967,37.4708,37.1003,37.1497,1425200.0],["2013-05-17",37.1311,37.5449,37.1311,37.5387,1766900.0],["2013-05-20",37.5387,37.7054,37.372,37.6066,1315400.0],["2013-05-21",37.6313,37.7857,37.3226,37.5881,1240400.0],["2013-05-22",37.5325,37.7672,36.7298,36.81,2024400.0],["2013-05-23",36.668,36.7051,36.032,36.4395,1982700.0],["2013-05-24",36.2913,36.4148,36.0443,36.2234,1389600.0],["2013-05-28",36.2296,36.3593,36.0073,36.1617,2261100.0],["2013-05-29",35.9887,36.0505,35.1057,35.6553,2906100.0],["2013-05-30",35.7665,36.1123,35.5133,35.6183,2489100.0],["2013-05-31",35.5256,35.9393,35.2415,35.2415,2352000.0],["2013-06-03",35.2045,35.4021,34.4758,35.186,3715700.0],["2013-06-04",35.1675,35.2292,34.7229,34.8834,2306200.0],["2013-06-05",34.797,35.3157,34.5808,35.1922,3124700.0],["2013-06-06",35.186,35.6491,34.9266,35.4021,2293700.0],["2013-06-07",35.4515,35.6615,35.1242,35.4639,1433800.0],["2013-06-10",35.5071,35.6306,35.2786,35.4453,1211300.0],["2013-06-11",35.2724,35.5997,35.2045,35.291,1255600.0],["2013-06-12",35.4021,35.5133,34.9452,35.0563,1409700.0],["2013-06-13",35.0501,35.5565,34.8896,35.5441,2033200.0],["2013-06-14",35.7232,35.8899,35.538,35.7047,2058600.0],["2013-06-17",35.9764,36.2481,35.9641,36.1678,2537300.0],["2013-06-18",36.1184,36.4025,35.8961,36.4025,1984100.0],["2013-06-19",36.316,36.4025,35.3651,35.3712,1736900.0],["2013-06-20",35.1983,35.3033,34.3956,34.445,2500300.0],["2013-06-21",34.7228,35.0995,34.3338,34.8216,3246400.0],["2013-06-24",34.5685,34.9884,34.2227,34.7599,2418200.0],["2013-06-25",34.8896,35.3527,34.6734,35.2169,1726200.0],["2013-06-26",35.4886,35.9455,35.4453,35.8838,1947900.0],["2013-06-27",35.9702,36.2604,35.7541,35.8405,1796100.0],["2013-06-28",35.6985,36.069,35.5256,36.0073,5112000.0],["2013-07-01",36.137,36.2358,35.4145,35.5133,1699600.0],["2013-07-02",35.4638,35.7973,35.3959,35.5441,1531700.0],["2013-07-03",35.4577,35.5627,35.3095,35.4824,725500.0],["2013-07-05",35.4824,35.4824,34.9266,35.2971,1236100.0],["2013-07-08",35.4577,35.6553,35.2971,35.6491,1937800.0],["2013-07-09",35.7356,35.8344,35.5565,35.7417,1632900.0],["2013-07-10",35.7356,35.8838,35.3774,35.7417,1652800.0],["2013-07-11",36.0011,36.3222,36.0011,36.316,1582700.0],["2013-07-12",36.2852,36.6063,36.0382,36.5569,1764200.0],["2013-07-15",36.4766,37.1312,36.4395,37.0817,1591700.0],["2013-07-16",37.0818,37.1373,36.7112,36.8903,1336300.0],["2013-07-17",37.1003,37.1991,36.7668,36.9089,1266900.0],["2013-07-18",36.9706,37.2917,36.9335,37.125,1625000.0],["2013-07-19",37.2238,37.4214,37.0941,37.3473,2353400.0],["2013-07-22",37.162,37.3226,37.0385,37.1311,1409200.0],["2013-07-23",37.1497,37.409,37.0323,37.2979,1153000.0],["2013-07-24",37.267,37.3535,36.6989,36.8224,1031400.0],["2013-07-25",36.773,36.9521,36.5198,36.6927,1842900.0],["2013-07-26",36.6063,37.02,36.4642,37.0076,1164800.0],["2013-07-29",36.9027,37.3411,36.7915,37.2176,1434600.0],["2013-07-30",37.3596,37.4893,37.1065,37.2361,1077800.0],["2013-07-31",37.1991,37.3226,36.8224,36.9891,1573900.0],["2013-08-01",37.1373,37.3349,36.9397,37.2547,1333800.0],["2013-08-02",37.3411,37.4584,36.8595,37.2794,1404700.0],["2013-08-05",37.1682,37.2176,36.9891,37.0694,940400.0],["2013-08-06",37.1003,37.1126,36.8286,36.9274,1194800.0],["2013-08-07",36.773,37.4214,36.7421,37.3843,1368600.0],["2013-08-08",37.409,37.5758,37.2423,37.4152,5873600.0],["2013-08-09",37.3596,37.5202,37.2053,37.2361,4529100.0],["2013-08-12",37.127,37.2392,36.7651,36.9835,1800200.0],["2013-08-13",36.971,36.9835,36.5779,36.6278,1598000.0],["2013-08-14",36.5655,36.6154,36.1412,36.3346,1273400.0],["2013-08-15",36.1849,36.3471,35.7045,35.8043,1765200.0],["2013-08-16",35.6983,35.8542,35.1929,35.3364,2017400.0],["2013-08-19",35.3177,35.4175,34.9247,34.9995,1370000.0],["2013-08-20",34.9995,35.5984,34.9995,35.1992,1455900.0],["2013-08-21",35.1243,35.1493,34.7125,34.7687,1228800.0],["2013-08-22",34.8498,35.1305,34.725,34.9683,3118800.0],["2013-08-23",35.0245,35.455,34.9371,35.3052,2175500.0],["2013-08-26",35.2803,35.4113,35.0619,35.0619,1960700.0],["2013-08-27",34.8623,35.3427,34.8124,35.1305,1735100.0],["2013-08-28",35.0494,35.3302,34.9496,35.2116,1445300.0],["2013-08-29",35.0931,35.2304,34.9496,35.0619,1069300.0],["2013-08-30",35.0744,35.2241,34.856,35.0806,1441300.0],["2013-09-03",35.2553,35.3239,34.5503,34.6252,1506200.0],["2013-09-04",34.725,34.8186,34.3944,34.6813,1614400.0],["2013-09-05",34.6564,34.7687,34.4069,34.4069,1614000.0],["2013-09-06",34.5878,35.0432,34.5878,34.6813,2581300.0],["2013-09-09",34.6813,34.8935,34.5878,34.8311,1232700.0],["2013-09-10",34.906,34.9746,34.7001,34.8748,2190500.0],["2013-09-11",34.6502,34.7313,34.1448,34.3133,2877100.0],["2013-09-12",34.3195,34.4692,34.0076,34.0824,1977500.0],["2013-09-13",34.1448,34.4006,34.0762,34.2384,1377500.0],["2013-09-16",34.725,34.856,34.3133,34.3819,2208800.0],["2013-09-17",34.5067,34.619,34.3819,34.488,1401500.0],["2013-09-18",34.6377,35.7357,34.4131,35.5548,2683600.0],["2013-09-19",35.6047,35.7669,35.1929,35.299,1404400.0],["2013-09-20",35.2865,35.3551,34.7375,34.9184,3063800.0],["2013-09-23",34.8373,35.3926,34.6501,35.1867,1464200.0],["2013-09-24",35.0806,35.2179,34.9496,35.0993,1519200.0],["2013-09-25",35.0682,35.1742,34.7874,34.7999,1069600.0],["2013-09-26",34.7812,34.9372,34.5192,34.7126,1348900.0],["2013-09-27",34.6065,34.75,34.332,34.4069,1086600.0],["2013-09-30",34.3133,34.5441,34.201,34.4006,1854400.0],["2013-10-01",34.4256,34.5815,34.2758,34.4193,1188600.0],["2013-10-02",34.3632,34.4817,34.1448,34.438,1553800.0],["2013-10-03",34.307,34.3133,33.9265,34.0824,2152400.0],["2013-10-04",34.0762,34.1698,33.9265,34.0076,1642600.0],["2013-10-07",33.889,34.4692,33.889,34.1822,1959400.0],["2013-10-08",34.3257,34.9247,34.2821,34.5753,3271400.0],["2013-10-09",34.6252,35.2616,34.5753,34.8311,2633600.0],["2013-10-10",34.9059,35.0931,34.2571,35.037,2882900.0],["2013-10-11",35.0432,35.1243,34.8748,35.0993,1934900.0],["2013-10-14",34.9371,35.0432,34.5004,34.9122,1960100.0],["2013-10-15",34.8061,34.9122,34.4817,34.5067,1651300.0],["2013-10-16",34.6626,34.8498,34.4692,34.8436,2237100.0],["2013-10-17",34.7313,35.4362,34.5379,35.4051,1696400.0],["2013-10-18",35.5111,35.5984,35.274,35.4737,3309100.0],["2013-10-21",35.3364,35.5049,35.1493,35.3427,1691100.0],["2013-10-22",35.3739,36.266,35.3739,36.0975,3015200.0],["2013-10-23",36.3034,36.9585,36.1849,36.4033,3040900.0],["2013-10-24",36.5405,36.6154,36.1287,36.3221,1339900.0],["2013-10-25",36.2785,36.553,36.0414,36.553,1367600.0],["2013-10-28",36.4594,36.684,36.3284,36.4469,6990800.0],["2013-10-29",36.4469,36.5779,36.2722,36.4719,1437600.0],["2013-10-30",36.4469,36.7339,36.2785,36.2909,1250500.0],["2013-10-31",36.3284,36.4532,35.8168,36.3221,1988200.0],["2013-11-01",36.4532,36.5967,36.2598,36.4407,1283000.0],["2013-11-04",36.5967,36.6528,36.2598,36.5842,1681300.0],["2013-11-05",36.4906,36.9336,36.3908,36.4033,2113100.0],["2013-11-06",36.5405,36.7027,36.4407,36.6965,2308800.0],["2013-11-07",36.7401,36.8899,36.397,36.528,7001800.0],["2013-11-08",36.3294,36.3357,35.4593,36.1087,3434300.0],["2013-11-11",36.0961,36.1781,35.8439,36.0331,1605000.0],["2013-11-12",35.907,36.0016,35.535,35.8313,1673200.0],["2013-11-13",35.6611,36.0394,35.5035,36.0205,1736000.0],["2013-11-14",36.1087,36.4744,36.0268,36.2853,1282300.0],["2013-11-15",36.2916,36.6951,36.197,36.6131,2188200.0],["2013-11-18",36.569,36.7456,36.4618,36.7077,1616400.0],["2013-11-19",36.6194,36.7203,36.2664,36.4681,1328600.0],["2013-11-20",36.2159,36.3925,35.8313,35.9007,2447100.0],["2013-11-21",35.743,35.7746,35.3395,35.4593,3242500.0],["2013-11-22",35.3774,35.5602,35.2387,35.2576,2018900.0],["2013-11-25",35.3143,35.4782,35.1819,35.2197,1792400.0],["2013-11-26",35.1819,35.1819,34.7469,34.791,2606300.0],["2013-11-27",34.7721,34.8667,34.6775,34.7973,1296700.0],["2013-11-29",34.8036,35.0684,34.7658,34.8099,827400.0],["2013-12-02",34.8099,34.9423,34.4884,34.728,1687900.0],["2013-12-03",34.7279,34.9045,34.5577,34.8666,1421100.0],["2013-12-04",34.6838,35.0558,34.5262,35.0243,1706900.0],["2013-12-05",34.9045,35.0432,34.5703,34.6523,1782400.0],["2013-12-06",34.7973,35.2261,34.7532,35.2134,1549600.0],["2013-12-09",35.1504,35.2134,34.6712,35.0306,2055700.0],["2013-12-10",34.936,35.0243,34.5577,34.5766,1855400.0],["2013-12-11",34.564,34.6586,34.3181,34.337,1770900.0],["2013-12-12",34.3812,34.6145,34.2551,34.2992,2058900.0],["2013-12-13",34.3433,34.4884,34.1542,34.2551,1293300.0],["2013-12-16",34.564,34.6649,34.2298,34.419,2076200.0],["2013-12-17",34.419,34.7595,34.3875,34.5262,2769300.0],["2013-12-18",34.5073,34.9928,34.2235,34.936,2207200.0],["2013-12-19",34.8162,34.8162,34.3686,34.5829,1439100.0],["2013-12-20",34.6271,34.9612,34.4884,34.5325,3893300.0],["2013-12-23",34.6649,34.7721,34.4316,34.5325,2313900.0],["2013-12-24",34.5766,35.0306,34.4757,34.8225,1298800.0],["2013-12-26",34.7973,34.8919,34.5388,34.6712,1446400.0],["2013-12-27",34.6775,34.9108,34.5829,34.709,1048800.0],["2013-12-30",34.7405,34.8919,34.6901,34.8225,1163100.0],["2013-12-31",34.7784,35.0558,34.6775,34.8541,2072100.0],["2014-01-02",34.7721,34.7721,33.984,34.0218,3332700.0],["2014-01-03",33.7822,33.9146,33.3219,33.7002,3774100.0],["2014-01-06",33.6687,33.757,33.4859,33.6498,2207800.0],["2014-01-07",33.6372,34.0722,33.5363,34.0155,3040800.0],["2014-01-08",34.047,34.0596,33.6057,33.675,2233800.0],["2014-01-09",33.675,33.9083,33.4985,33.7822,2035900.0],["2014-01-10",33.984,34.5262,33.9335,34.2551,1908600.0],["2014-01-13",34.1731,34.2551,33.902,33.9966,1595900.0],["2014-01-14",33.9714,34.1164,33.8642,33.9083,1352500.0],["2014-01-15",33.9713,34.1101,33.8768,33.9398,1477300.0],["2014-01-16",33.9335,34.0092,33.757,34.0092,1828900.0],["2014-01-17",34.1794,34.1857,33.9714,34.0218,2127800.0],["2014-01-21",34.047,34.2992,34.047,34.2929,2159900.0],["2014-01-22",34.3181,34.4379,34.1038,34.1479,1733900.0],["2014-01-23",34.0281,34.1416,33.8516,34.0092,2407500.0],["2014-01-24",33.9461,34.3307,33.7948,33.8263,2614400.0],["2014-01-27",34.0281,34.0281,33.6372,33.675,2905400.0],["2014-01-28",33.7318,33.7948,33.4796,33.4985,2444400.0],["2014-01-29",33.4669,33.7381,33.4228,33.5741,2292600.0],["2014-01-30",33.7759,34.0407,33.6309,33.984,1504900.0],["2014-01-31",33.7191,34.3623,33.6624,34.3055,3256400.0],["2014-02-03",34.3307,34.8162,33.8074,33.8831,3375400.0],["2014-02-04",33.9209,34.0155,33.5741,33.7885,2278100.0],["2014-02-05",33.6813,33.7885,33.5741,33.6624,2475300.0],["2014-02-06",33.7128,33.9839,33.6687,33.9209,1390900.0],["2014-02-07",34.0533,34.1731,33.8515,34.0596,2206200.0],["2014-02-10",33.9831,34.2765,33.8108,34.2574,1935600.0],["2014-02-11",34.2574,34.8188,34.2255,34.7231,1954600.0],["2014-02-12",34.5955,34.6401,34.3276,34.4551,2183200.0],["2014-02-13",34.4551,34.7805,34.436,34.7805,1352100.0],["2014-02-14",34.7677,35.1888,34.672,35.1888,1621800.0],["2014-02-18",35.3419,35.4695,35.2079,35.2589,1755300.0],["2014-02-19",35.1569,35.3993,34.8889,34.9208,1254700.0],["2014-02-20",34.9527,35.3291,34.8826,35.2781,1859200.0],["2014-02-21",35.31,36.1584,35.2717,35.2717,5280500.0],["2014-02-24",35.6353,36.101,35.5205,35.5652,3135800.0],["2014-02-25",36.0181,36.0181,35.7374,35.7948,2549600.0],["2014-02-26",35.7693,35.9033,35.4695,35.5333,1850900.0],["2014-02-27",35.5333,35.7183,35.3419,35.4503,2101900.0],["2014-02-28",35.5652,35.8969,35.546,35.7565,1551200.0],["2014-03-03",35.5588,35.7183,35.3546,35.3802,1869000.0],["2014-03-04",35.6226,35.7246,35.3929,35.5077,1813700.0],["2014-03-05",35.4695,35.5524,35.2143,35.2653,1456800.0],["2014-03-06",35.5205,35.629,35.2462,35.2717,2054700.0],["2014-03-07",35.227,35.3738,34.9655,35.3674,2094500.0],["2014-03-10",35.3546,35.4184,35.1441,35.3929,1462600.0],["2014-03-11",35.412,35.4248,35.1632,35.1632,1107400.0],["2014-03-12",35.1441,35.3164,34.5636,34.8443,6746800.0],["2014-03-13",34.4551,34.7996,33.8874,34.251,6837800.0],["2014-03-14",34.2319,34.9527,34.2255,34.8698,3612100.0],["2014-03-17",34.8953,35.176,34.5508,35.1186,2854000.0],["2014-03-18",35.125,35.176,34.6848,34.7103,2269800.0],["2014-03-19",34.6593,34.6784,33.511,33.6067,5441800.0],["2014-03-20",33.5939,33.6769,33.3196,33.6705,2723400.0],["2014-03-21",33.9448,34.0341,33.4472,33.4663,3983200.0],["2014-03-24",33.5046,33.7725,33.4472,33.6003,1999000.0],["2014-03-25",33.6705,33.9065,33.5238,33.8363,2524000.0],["2014-03-26",33.9256,34.0851,33.83,33.9065,2098500.0],["2014-03-27",33.8172,34.2255,33.8172,34.2127,2117300.0],["2014-03-28",34.2063,34.2765,33.83,33.9193,2178200.0],["2014-03-31",34.0851,34.3084,33.9065,34.2255,2414500.0],["2014-04-01",34.1744,34.2,33.7279,33.881,2421000.0],["2014-04-02",34.1107,34.2255,33.747,34.1808,2359700.0],["2014-04-03",34.251,34.4998,34.1681,34.2319,2754600.0],["2014-04-04",34.2893,34.9081,34.2893,34.6784,2977200.0],["2014-04-07",34.6784,35.3546,34.6784,34.9272,3089900.0],["2014-04-08",34.9719,35.4631,34.7103,35.4376,3385500.0],["2014-04-09",35.4057,35.4758,34.8315,35.2526,2790000.0],["2014-04-10",35.3483,35.6098,35.1633,35.3419,2327600.0],["2014-04-11",35.3482,35.597,35.2653,35.4695,2112200.0],["2014-04-14",35.5588,35.7055,35.3164,35.6353,1864400.0],["2014-04-15",35.6545,36.5667,35.6545,36.4838,3945600.0],["2014-04-16",36.5412,36.7453,36.2414,36.739,2593100.0],["2014-04-17",36.6688,36.7454,35.9288,36.0436,2689700.0],["2014-04-21",36.0755,36.4583,36.0245,36.2669,2045600.0],["2014-04-22",36.2095,36.3179,36.0436,36.2669,1720100.0],["2014-04-23",36.3371,36.5731,36.1329,36.1521,1585400.0],["2014-04-24",36.1967,36.4391,35.8778,36.3371,1373800.0],["2014-04-25",36.3371,36.8474,36.0436,36.8347,1979200.0],["2014-04-28",36.7772,37.1791,36.7007,37.1664,2233700.0],["2014-04-29",37.2366,37.3641,36.924,37.0069,2335500.0],["2014-04-30",37.0452,37.3067,37.0005,37.0196,1691000.0],["2014-05-01",37.0643,37.2366,36.7773,37.0516,2488300.0],["2014-05-02",36.7453,36.9814,35.9479,36.2477,2715400.0],["2014-05-05",36.235,36.5093,36.0755,36.3817,2177400.0],["2014-05-06",36.3881,36.6497,36.3562,36.3817,1672600.0],["2014-05-07",36.4646,36.9303,36.4455,36.8729,1909400.0],["2014-05-08",37.1855,37.211,36.4455,36.6241,4340000.0],["2014-05-09",36.7964,36.9941,35.7948,35.8522,4227900.0],["2014-05-12",35.8651,35.9748,35.2909,35.4264,4280800.0],["2014-05-13",35.5684,35.7038,35.1296,35.4006,2468200.0],["2014-05-14",35.4845,35.8651,35.3684,35.6458,2006000.0],["2014-05-15",35.6264,35.8522,35.3297,35.4587,2819900.0],["2014-05-16",35.4845,35.6071,35.2716,35.6006,2436400.0],["2014-05-19",35.5555,35.5877,34.9296,35.0329,2991400.0],["2014-05-20",35.0329,35.2522,34.5877,34.8909,3156900.0],["2014-05-21",34.9619,35.0071,34.6393,34.749,1822700.0],["2014-05-22",34.8006,35.0393,34.7683,34.949,1383200.0],["2014-05-23",34.9683,35.1619,34.878,34.9232,1440000.0],["2014-05-27",35.1296,35.2716,34.9684,35.0974,1571900.0],["2014-05-28",35.1619,35.2458,35.0329,35.1748,1826800.0],["2014-05-29",35.2845,35.3232,35.0329,35.2587,1639400.0],["2014-05-30",35.2587,35.5167,35.1877,35.4909,1992400.0],["2014-06-02",35.4845,35.6264,35.3619,35.4845,1468900.0],["2014-06-03",35.4651,35.6071,35.3813,35.4845,1437900.0],["2014-06-04",35.4264,35.6393,35.2651,35.6264,1824600.0],["2014-06-05",35.5813,35.9748,35.4716,35.9555,1771400.0],["2014-06-06",35.9168,36.0071,35.5877,35.6329,1609000.0],["2014-06-09",35.5748,35.6587,35.3167,35.42,1732000.0],["2014-06-10",35.349,35.7103,35.349,35.5426,1819500.0],["2014-06-11",35.5167,35.5748,35.22,35.2909,1610900.0],["2014-06-12",35.2587,35.5555,34.9167,35.478,1754700.0],["2014-06-13",35.3942,35.7038,35.2716,35.6264,1376600.0],["2014-06-16",35.7232,36.1361,35.6458,35.8651,2596900.0],["2014-06-17",35.8458,35.9038,35.6135,35.82,1655700.0],["2014-06-18",35.8329,36.4522,35.7167,36.4393,2737100.0],["2014-06-19",36.4458,36.8393,36.4264,36.7555,2678200.0],["2014-06-20",36.8522,36.9039,36.5813,36.6071,2726400.0],["2014-06-23",36.6781,36.8006,36.3619,36.5555,1407700.0],["2014-06-24",36.5297,36.6974,36.4781,36.5684,1580300.0],["2014-06-25",36.549,36.82,36.491,36.8006,1607400.0],["2014-06-26",36.7039,36.9619,36.6135,36.9555,1633400.0],["2014-06-27",36.8587,37.2264,36.7103,37.1297,2058600.0],["2014-06-30",37.0974,37.3168,36.9426,37.2522,1971400.0],["2014-07-01",37.2587,37.2652,36.6845,36.8329,2326000.0],["2014-07-02",36.7877,36.8458,35.9103,36.1425,4122200.0],["2014-07-03",35.8909,36.1297,35.6651,36.1297,2182800.0],["2014-07-07",36.1297,36.7297,36.1232,36.3942,3093300.0],["2014-07-08",36.3103,36.7426,36.3103,36.5168,2628700.0],["2014-07-09",36.5426,36.6071,36.1684,36.3877,1721700.0],["2014-07-10",36.4071,36.6652,36.3168,36.5232,1400600.0],["2014-07-11",36.5232,36.5684,36.1877,36.2393,1187700.0],["2014-07-14",36.3039,36.4522,36.0522,36.0909,1823700.0],["2014-07-15",36.091,36.3942,36.0716,36.3748,1394300.0],["2014-07-16",36.4522,36.5813,36.2393,36.5619,1134500.0],["2014-07-17",36.4651,36.5942,36.3297,36.3297,1653300.0],["2014-07-18",36.4458,36.7555,36.2264,36.7232,1788100.0],["2014-07-21",36.6974,37.0006,36.6393,36.8974,1669700.0],["2014-07-22",36.9039,37.0716,36.8716,37.0135,1161600.0],["2014-07-23",36.9942,37.0329,36.82,36.9361,1114800.0],["2014-07-24",36.9361,37.0522,36.7877,36.9748,843700.0],["2014-07-25",36.9361,37.0523,36.7103,36.7619,843900.0],["2014-07-28",36.7877,37.2845,36.7361,37.2264,1663700.0],["2014-07-29",37.22,37.3232,36.949,37.1619,1722500.0],["2014-07-30",37.1297,37.1426,36.4651,36.6393,1924300.0],["2014-07-31",36.4522,36.6329,36.1361,36.1877,2979300.0],["2014-08-01",36.078,36.5684,36.0587,36.1877,1851600.0],["2014-08-04",36.2458,36.2458,35.3232,35.9555,3455600.0],["2014-08-05",35.8006,36.0135,35.5038,35.6329,1906800.0],["2014-08-06",35.5425,35.5748,35.2135,35.3296,4961300.0],["2014-08-07",35.5232,35.8587,35.5038,35.7038,2749200.0],["2014-08-08",35.9942,36.7555,35.8974,36.7103,3468600.0],["2014-08-11",36.7168,36.9126,36.5342,36.5537,2169800.0],["2014-08-12",36.5537,36.7495,36.4754,36.5994,1293800.0],["2014-08-13",36.6712,36.8995,36.5342,36.7756,1261400.0],["2014-08-14",36.8212,36.9843,36.7821,36.9126,2270800.0],["2014-08-15",37.0039,37.3105,36.9582,37.1605,1797300.0],["2014-08-18",37.2844,37.3431,37.0365,37.0887,1216600.0],["2014-08-19",37.1083,37.4671,37.0169,37.4345,1515600.0],["2014-08-20",37.5062,37.5323,37.2518,37.5193,1391600.0],["2014-08-21",37.6106,37.728,37.4867,37.5649,1529400.0],["2014-08-22",37.5584,37.6302,37.0757,37.304,1740900.0],["2014-08-25",37.3758,37.5649,37.2714,37.4671,1257200.0],["2014-08-26",37.4149,37.5323,36.9517,36.9843,1511800.0],["2014-08-27",37.1409,37.2844,37.03,37.2779,1235600.0],["2014-08-28",37.1735,37.6693,37.1148,37.6628,1492800.0],["2014-08-29",37.565,37.7737,37.4801,37.7672,1648400.0],["2014-09-02",37.7607,37.8846,37.1344,37.2909,1764400.0],["2014-09-03",37.5193,37.7802,37.3301,37.6693,1755900.0],["2014-09-04",37.5258,37.6759,37.2648,37.5845,1672000.0],["2014-09-05",37.5649,37.9172,37.4606,37.9172,2347200.0],["2014-09-08",37.852,37.9042,37.3692,37.578,1597600.0],["2014-09-09",37.4671,37.5519,37.0756,37.1409,2066800.0],["2014-09-10",37.1474,37.2127,36.9126,37.0757,1537000.0],["2014-09-11",37.1148,37.4149,36.9778,37.3692,931000.0],["2014-09-12",37.2192,37.3105,36.7168,36.8147,1796300.0],["2014-09-15",36.9974,37.1278,36.7625,36.8865,1517500.0],["2014-09-16",36.9908,37.4345,36.9908,37.3431,1572300.0],["2014-09-17",37.3562,37.4279,36.9974,37.1996,1753100.0],["2014-09-18",37.1931,37.3301,36.8473,36.9452,1305000.0],["2014-09-19",37.1018,37.3431,36.9908,37.2714,1709400.0],["2014-09-22",37.1278,37.3105,36.9517,37.1017,1603700.0],["2014-09-23",37.043,37.2453,36.9256,37.0235,1349900.0],["2014-09-24",37.0626,37.1083,36.6973,36.8799,1136900.0],["2014-09-25",36.7886,36.9517,36.632,36.632,1532000.0],["2014-09-26",36.6385,36.8734,36.4037,36.7625,1013900.0],["2014-09-29",36.7168,36.9126,36.5668,36.8799,1356500.0],["2014-09-30",36.9582,37.2453,36.7299,36.9647,1977500.0],["2014-10-01",37.1017,37.4149,37.0365,37.1474,2245300.0],["2014-10-02",37.1735,37.3823,37.03,37.0561,1355400.0],["2014-10-03",37.0691,37.304,36.7951,37.2061,1180400.0],["2014-10-06",37.317,37.4671,37.1409,37.317,1363700.0],["2014-10-07",37.2257,37.5715,37.1344,37.2779,2011200.0],["2014-10-08",37.3105,38.3674,37.2975,38.3413,4043500.0],["2014-10-09",38.3087,38.6414,37.9303,37.9694,3741600.0],["2014-10-10",38.1717,38.7458,38.1717,38.5762,3468400.0],["2014-10-13",38.5892,39.4243,38.5566,39.0263,5275800.0],["2014-10-14",39.1959,40.5333,39.0655,40.168,6853300.0],["2014-10-15",40.0897,40.5138,39.1568,40.0962,5170100.0],["2014-10-16",39.5808,40.0245,39.3134,39.7439,4188200.0],["2014-10-17",40.018,40.018,39.0133,39.6004,3856000.0],["2014-10-20",39.633,40.1354,39.6265,40.0962,2701800.0],["2014-10-21",39.8092,39.9462,39.6135,39.8418,3477400.0],["2014-10-22",39.7961,40.4159,39.7505,40.3833,3696800.0],["2014-10-23",40.4877,40.6899,40.1615,40.4551,2310200.0],["2014-10-24",40.5138,40.8204,40.3768,40.7747,1480800.0],["2014-10-27",40.7747,41.1009,40.6899,40.8987,2103200.0],["2014-10-28",40.9574,41.0292,40.566,41.0226,1770300.0],["2014-10-29",41.0031,41.0944,40.2398,40.6312,2723300.0],["2014-10-30",40.7421,41.4663,40.6899,41.4532,2803200.0],["2014-10-31",41.7142,41.7533,41.1009,41.3358,2521100.0],["2014-11-03",41.3162,41.5902,41.2314,41.4924,1899700.0],["2014-11-04",41.5511,41.7533,41.2379,41.3488,1571900.0],["2014-11-05",41.5511,42.2296,41.4532,42.1709,3655200.0],["2014-11-06",42.1056,42.1056,41.1662,41.264,4114000.0],["2014-11-07",41.2838,41.9362,41.2574,41.89,2726500.0],["2014-11-10",41.7714,42.1273,41.6924,41.8242,2361800.0],["2014-11-11",41.8307,42.0943,41.6792,41.8176,1721100.0],["2014-11-12",41.4881,41.5737,40.895,41.0202,3081400.0],["2014-11-13",40.8884,41.3431,40.7303,40.8555,3369400.0],["2014-11-14",40.9345,41.1256,40.7237,40.8752,1557400.0],["2014-11-17",40.8093,41.3365,40.5787,41.2113,2383600.0],["2014-11-18",41.409,41.6858,41.1454,41.5342,2166800.0],["2014-11-19",41.1388,41.2838,40.8752,41.0795,2272100.0],["2014-11-20",41.0598,41.2838,40.8028,40.9346,1843200.0],["2014-11-21",41.1586,41.1652,40.671,41.0993,2618000.0],["2014-11-24",41.0202,41.1586,40.7237,40.783,2188100.0],["2014-11-25",40.9741,41.0004,40.493,40.6248,2565800.0],["2014-11-26",40.8357,41.2047,40.7698,41.0729,1419500.0],["2014-11-28",41.2047,41.7319,41.0927,41.6133,1113800.0],["2014-12-01",41.4683,42.5292,41.264,42.0614,2896700.0],["2014-12-02",42.0548,42.3381,41.8242,42.292,2438400.0],["2014-12-03",42.2788,42.2986,41.9032,42.1273,2341500.0],["2014-12-04",42.18,42.3974,41.9296,42.2195,1631800.0],["2014-12-05",41.9032,42.147,41.4354,41.6858,2250300.0],["2014-12-08",41.6858,42.2459,41.6265,42.1141,1506900.0],["2014-12-09",41.9889,42.3052,41.8439,42.2063,1767100.0],["2014-12-10",42.1602,42.4897,41.7714,41.7912,1390000.0],["2014-12-11",41.7978,42.5622,41.7978,42.4568,1796800.0],["2014-12-12",42.292,42.8192,42.1997,42.2459,1985800.0],["2014-12-15",42.437,42.437,41.9032,42.2063,2663300.0],["2014-12-16",42.2525,42.8653,41.9296,42.2656,2759300.0],["2014-12-17",42.1734,42.7071,41.9889,42.6874,3116400.0],["2014-12-18",42.7006,43.2014,42.5358,43.2014,2653400.0],["2014-12-19",43.2541,43.5308,43.0103,43.287,3543400.0],["2014-12-22",43.5243,43.6626,43.0894,43.4518,1636200.0],["2014-12-23",43.4847,43.6824,43.3529,43.4979,1591000.0],["2014-12-24",43.5243,44.2293,43.5111,44.091,1236700.0],["2014-12-26",44.203,44.9081,44.0976,44.6511,2086700.0],["2014-12-29",44.5918,45.4155,44.5918,45.1387,2461900.0],["2014-12-30",45.0728,45.0728,43.9987,44.091,1916000.0],["2014-12-31",44.203,44.427,43.4584,43.4979,2058000.0],["2015-01-02",43.5572,43.8076,43.1486,43.7153,1689900.0],["2015-01-05",43.6495,43.7944,43.0696,43.3002,2465000.0],["2015-01-06",43.3266,44.1766,43.2805,43.544,3203600.0],["2015-01-07",43.6692,44.3743,43.32,44.1898,2173500.0],["2015-01-08",44.3216,44.6577,44.1964,44.4666,2025600.0],["2015-01-09",44.5522,44.5786,43.9196,44.2359,1355300.0],["2015-01-12",44.3348,44.4007,43.7879,44.0844,1428000.0],["2015-01-13",44.0251,44.6577,43.7022,43.9987,2535600.0],["2015-01-14",43.722,44.5061,43.6231,44.4732,2381600.0],["2015-01-15",44.5391,45.1651,44.3348,45.053,1800200.0],["2015-01-16",45.2046,45.567,45.1519,45.5341,1920600.0],["2015-01-20",45.6329,46.1601,45.5604,46.1205,2597700.0],["2015-01-21",46.0349,46.5291,45.7186,46.4237,2250000.0],["2015-01-22",46.5621,46.7532,45.9492,46.1601,1990800.0],["2015-01-23",46.3248,46.5687,46.2062,46.371,1408900.0],["2015-01-26",46.3644,46.4105,45.8965,46.3973,1444600.0],["2015-01-27",46.3776,46.8915,46.3051,46.707,1746500.0],["2015-01-28",46.74,47.6098,46.5489,46.6873,2404200.0],["2015-01-29",46.6477,47.142,46.226,47.0497,2101500.0],["2015-01-30",46.8849,46.9377,45.6132,45.6527,5384900.0],["2015-02-02",45.6527,45.9229,44.974,45.7713,2680800.0],["2015-02-03",45.6725,45.7845,45.2376,45.4616,3078200.0],["2015-02-04",45.3627,45.6461,44.8619,44.9608,2353300.0],["2015-02-05",45.2178,45.4089,44.7763,45.343,1488400.0],["2015-02-06",45.1058,45.1914,43.8537,43.9987,4040800.0],["2015-02-09",43.9987,44.2623,43.3793,43.5177,2852600.0],["2015-02-10",43.4452,44.2491,43.4386,44.1503,2342000.0],["2015-02-11",43.9065,43.9526,43.2343,43.4518,2989300.0],["2015-02-12",43.4979,43.5967,43.0696,43.2343,3100100.0],["2015-02-13",43.2277,43.2876,42.1628,42.5421,3402800.0],["2015-02-17",42.409,43.1012,42.0629,42.4756,3654800.0],["2015-02-18",42.6952,43.6337,42.4689,43.5338,2326400.0],["2015-02-19",43.5604,43.6603,42.8416,43.1278,2532900.0],["2015-02-20",42.7019,43.1212,41.5105,42.429,5134700.0],["2015-02-23",42.6353,42.7884,42.256,42.7751,2700800.0],["2015-02-24",42.835,43.9265,42.8017,43.434,3250900.0],["2015-02-25",43.5005,43.5072,42.3957,42.4556,1979300.0],["2015-02-26",42.4689,42.6619,41.9298,41.9698,1832900.0],["2015-02-27",41.9897,42.216,41.7901,42.023,1634900.0],["2015-03-02",41.9698,41.9764,40.9382,41.1445,2562100.0],["2015-03-03",41.1511,41.4772,40.8117,41.3774,1754700.0],["2015-03-04",41.3441,41.3441,41.058,41.1778,1261100.0],["2015-03-05",41.3242,41.5904,41.1378,41.4773,1185200.0],["2015-03-06",40.8583,40.8583,39.7135,39.9199,3635500.0],["2015-03-09",39.9332,40.3525,39.9332,40.2127,1578000.0],["2015-03-10",40.1661,40.6387,39.9798,39.9864,2520400.0],["2015-03-11",40.0929,40.1395,39.6071,39.7468,2007700.0],["2015-03-12",39.9332,41.038,39.9332,40.8649,2768400.0],["2015-03-13",40.8516,40.8516,40.1129,40.4922,2289300.0],["2015-03-16",40.7784,41.3907,40.7784,41.0779,2598400.0],["2015-03-17",41.1245,41.231,40.6253,40.7119,1686200.0],["2015-03-18",40.7185,41.7102,40.3658,41.3242,4258800.0],["2015-03-19",41.1312,41.2643,40.4057,40.4922,3767800.0],["2015-03-20",40.7385,41.1178,40.4856,40.9115,4196400.0],["2015-03-23",40.9115,41.2976,40.825,40.9515,1538300.0],["2015-03-24",40.8583,41.1977,40.4257,40.5189,1730200.0],["2015-03-25",40.612,40.9315,40.3059,40.3192,2194600.0],["2015-03-26",40.3325,40.5521,39.0347,39.1345,5895200.0],["2015-03-27",39.5605,40.3259,39.5338,39.8001,4757200.0],["2015-03-30",39.8333,40.5122,39.7801,40.459,2895500.0],["2015-03-31",40.459,40.9648,40.3192,40.5987,2435000.0],["2015-04-01",40.5788,40.8783,40.1395,40.6986,2218100.0],["2015-04-02",40.6453,40.825,40.4789,40.5655,1985700.0],["2015-04-06",40.6254,41.2377,40.6254,40.9648,1602100.0],["2015-04-07",40.9315,41.0646,40.2859,40.3259,1321200.0],["2015-04-08",40.3658,40.4656,39.9864,40.3325,1567200.0],["2015-04-09",40.2726,40.2926,39.8733,40.1062,1714800.0],["2015-04-10",40.2726,40.7252,40.1528,40.5055,1155400.0],["2015-04-13",40.5388,40.6719,40.2061,40.2393,861200.0],["2015-04-14",40.3392,40.6453,40.266,40.4789,942700.0],["2015-04-15",40.4723,40.8783,40.3924,40.439,1143700.0],["2015-04-16",40.3924,40.6187,40.033,40.5388,1756600.0],["2015-04-17",40.419,40.9182,40.3458,40.5588,2314600.0],["2015-04-20",40.6986,41.444,40.6852,41.1312,1591000.0],["2015-04-21",41.1312,41.5571,40.7318,40.9115,1944100.0],["2015-04-22",40.8849,41.1445,40.612,41.0247,1867800.0],["2015-04-23",40.9781,41.5305,40.8849,41.3308,1570100.0],["2015-04-24",41.251,41.9498,41.1178,41.597,1416100.0],["2015-04-27",41.6902,41.6902,40.9049,41.058,1541600.0],["2015-04-28",40.9315,41.4506,40.6919,41.444,1751900.0],["2015-04-29",41.1844,41.4307,40.9049,41.3175,1988800.0],["2015-04-30",41.2643,41.2643,40.5455,40.9648,3625600.0],["2015-05-01",40.9448,41.1178,40.6719,41.038,2065700.0],["2015-05-04",41.0247,41.6237,40.9049,41.3308,1791900.0],["2015-05-05",41.1578,41.231,40.3192,40.4789,2245300.0],["2015-05-06",40.4989,40.7052,40.1661,40.6653,2780100.0],["2015-05-07",40.6786,41.2376,40.5854,40.7585,2598600.0],["2015-05-08",41.2377,41.4506,40.4456,40.652,3377400.0],["2015-05-11",40.6187,41.1445,40.5588,40.9382,3338300.0],["2015-05-12",40.7385,40.8716,40.3325,40.6853,2521700.0],["2015-05-13",40.8117,40.9648,39.9531,40.0929,2651500.0],["2015-05-14",40.3724,40.7385,40.2526,40.6653,1842900.0],["2015-05-15",40.805,41.1378,40.6586,40.9115,2119200.0],["2015-05-18",40.8039,41.295,40.7367,41.0663,2494700.0],["2015-05-19",40.8846,41.2882,40.7097,41.1268,1572100.0],["2015-05-20",41.1403,41.5169,41.0461,41.2882,1495800.0],["2015-05-21",41.2882,41.4497,41.073,41.2815,1237300.0],["2015-05-22",41.1402,41.2815,40.8779,41.1268,1146300.0],["2015-05-26",41.1335,41.1806,40.7232,41.0797,1576000.0],["2015-05-27",41.0797,41.3622,40.8981,41.2613,1899500.0],["2015-05-28",41.2882,41.6044,41.2479,41.5775,2051500.0],["2015-05-29",41.5977,41.8196,41.3824,41.5977,2401300.0],["2015-06-01",41.6178,41.8264,41.4564,41.5102,1193800.0],["2015-06-02",41.3757,41.3757,40.6896,41.0932,2460600.0],["2015-06-03",40.9586,40.999,40.0438,40.2052,2535100.0],["2015-06-04",40.0236,40.4138,40.0236,40.1514,1690900.0],["2015-06-05",39.9227,39.9631,39.3644,39.425,3746700.0],["2015-06-08",39.6133,39.8756,39.3039,39.3711,3324100.0],["2015-06-09",39.4115,39.6873,38.5908,39.3106,6655900.0],["2015-06-10",39.6335,39.7747,38.6648,38.8465,4933900.0],["2015-06-11",39.1222,39.2971,38.9003,39.0415,2239600.0],["2015-06-12",38.9204,39.0752,38.6917,38.7052,1302100.0],["2015-06-15",38.9339,38.9339,38.4025,38.4832,2527700.0],["2015-06-16",38.4159,38.7388,38.2478,38.7052,1713500.0],["2015-06-17",38.6312,39.2231,38.6312,39.1761,2038500.0],["2015-06-18",39.2097,39.9227,39.2097,39.8218,3151900.0],["2015-06-19",39.8622,40.0707,39.6537,39.6806,2581600.0],["2015-06-22",39.6604,39.7882,39.3913,39.4989,1685100.0],["2015-06-23",39.398,39.4519,38.9205,39.0617,1691400.0],["2015-06-24",39.0348,39.2366,38.7792,38.907,1768200.0],["2015-06-25",38.9944,39.0079,38.611,38.6783,2648700.0],["2015-06-26",38.6447,39.1895,38.4563,39.0819,1984200.0],["2015-06-29",39.2232,39.62,39.0886,39.1021,2371900.0],["2015-06-30",39.2097,39.2837,38.759,38.9339,2623000.0],["2015-07-01",38.8868,39.2501,38.8196,39.203,1852100.0],["2015-07-02",39.398,39.8824,39.398,39.7815,1878500.0],["2015-07-06",39.7613,40.1312,39.6469,40.0909,2466200.0],["2015-07-07",40.2456,41.369,40.2254,41.0864,4826800.0],["2015-07-08",41.0932,41.4429,40.8712,41.1873,2545500.0],["2015-07-09",41.221,41.2882,40.481,40.6896,1868700.0],["2015-07-10",40.6425,41.3353,40.4945,40.9048,2058900.0],["2015-07-13",41.0259,41.2815,40.6627,40.8241,1924400.0],["2015-07-14",40.8039,41.0864,40.5348,40.6425,2156000.0],["2015-07-15",40.6425,40.8914,40.4138,40.8914,1191800.0],["2015-07-16",41.0192,41.5775,40.9183,41.5169,1600000.0],["2015-07-17",41.369,41.4631,41.0999,41.2344,2103600.0],["2015-07-20",41.1671,41.3151,40.9452,41.3017,1746500.0],["2015-07-21",41.2277,41.3622,40.8981,41.3555,2779300.0],["2015-07-22",41.3555,41.9138,41.2479,41.8398,2745800.0],["2015-07-23",41.7456,41.8196,40.6828,41.1335,2788000.0],["2015-07-24",41.073,41.147,40.703,40.9654,2507300.0],["2015-07-27",41.0326,41.7524,40.9654,41.4497,2332200.0],["2015-07-28",41.3959,41.6784,41.268,41.638,1705000.0],["2015-07-29",41.6178,42.0416,41.2344,41.934,3255100.0],["2015-07-30",41.7995,42.6134,41.712,42.4789,1904100.0],["2015-07-31",42.7816,43.1583,42.6874,42.7748,2135500.0],["2015-08-03",42.8555,43.2322,42.7143,42.9094,1570000.0],["2015-08-04",42.8152,42.8623,42.4452,42.5394,1987200.0],["2015-08-05",42.647,42.8017,42.4116,42.6538,1328800.0],["2015-08-06",42.6336,42.869,42.1358,42.8623,2837400.0],["2015-08-07",42.5798,43.9587,42.499,43.8242,3463300.0],["2015-08-10",43.8982,44.3892,43.656,43.8242,2583800.0],["2015-08-11",43.8645,44.6112,43.7502,44.295,2350300.0],["2015-08-12",44.1403,45.0417,44.0596,44.7996,3134900.0],["2015-08-13",44.5978,45.1493,44.2345,45.0148,1944100.0],["2015-08-14",44.8466,45.3175,44.6516,45.2839,2067400.0],["2015-08-17",45.4401,45.542,45.0733,45.311,1666200.0],["2015-08-18",45.2363,45.2839,44.9918,45.1752,1684100.0],["2015-08-19",45.0326,45.5284,44.788,45.4197,1471500.0],["2015-08-20",45.182,45.7186,45.0665,45.3858,1760700.0],["2015-08-21",45.2499,45.508,44.8492,44.8695,2162000.0],["2015-08-24",43.7556,44.4756,42.7911,43.0424,4069300.0],["2015-08-25",43.3277,43.939,42.2138,42.2477,2833500.0],["2015-08-26",42.696,43.2666,42.2545,43.1171,2412700.0],["2015-08-27",43.3549,43.5586,42.9134,43.4024,2381400.0],["2015-08-28",43.1307,43.4228,42.5738,43.1986,2392400.0],["2015-08-31",43.0628,43.1375,42.2477,42.73,2222300.0],["2015-09-01",42.2206,42.336,41.5617,41.8266,2342000.0],["2015-09-02",42.1798,42.1798,41.4055,41.8742,1430200.0],["2015-09-03",42.0168,42.2613,41.8538,42.0304,1270000.0],["2015-09-04",41.6908,41.8674,41.0863,41.3376,1816400.0],["2015-09-08",41.7179,42.3632,41.7044,42.3428,1818100.0],["2015-09-09",42.4583,42.6213,41.5685,41.6364,1987200.0],["2015-09-10",41.684,42.1662,41.6228,41.8198,1641400.0],["2015-09-11",41.6772,42.3904,41.6432,42.3768,1426800.0],["2015-09-14",42.3904,42.7096,42.2885,42.5466,1293900.0],["2015-09-15",42.764,42.764,42.0847,42.5602,1238800.0],["2015-09-16",42.5738,43.3413,42.4855,43.1647,1725600.0],["2015-09-17",43.2055,44.3601,43.056,43.8168,1969100.0],["2015-09-18",43.5519,44.8288,43.5451,44.1835,4469400.0],["2015-09-21",44.2854,44.5979,43.9594,44.1699,2175200.0],["2015-09-22",43.9322,44.2854,43.8507,44.1428,1958700.0],["2015-09-23",44.1224,44.6861,43.939,44.5095,1818300.0],["2015-09-24",44.4077,44.951,44.4077,44.7948,2465700.0],["2015-09-25",44.8763,45.3858,44.6658,45.0054,2349400.0],["2015-09-28",44.9986,45.3042,44.6318,44.7065,2101400.0],["2015-09-29",44.7948,44.8967,44.3262,44.7609,2212800.0],["2015-09-30",44.9239,45.4876,44.6929,45.4061,2051300.0],["2015-10-01",45.4605,45.5012,44.3941,44.5775,2596800.0],["2015-10-02",45.019,45.4129,44.6182,45.2635,2008800.0],["2015-10-05",45.3925,45.6439,44.9375,45.5624,1795200.0],["2015-10-06",45.4129,45.4944,44.4552,44.5911,3434500.0],["2015-10-07",44.6114,44.6929,44.0613,44.428,2872000.0],["2015-10-08",44.2854,45.0326,44.1631,45.0122,1646200.0],["2015-10-09",44.9714,45.148,44.4077,44.4416,1655500.0],["2015-10-12",44.4552,45.0054,44.3873,44.6726,1321700.0],["2015-10-13",44.6794,44.8084,44.4009,44.5163,1605500.0],["2015-10-14",44.6318,44.7473,44.3737,44.4756,1676400.0],["2015-10-15",44.6182,45.2431,44.4281,45.148,1564900.0],["2015-10-16",45.3925,45.8137,45.2975,45.5216,1826200.0],["2015-10-19",45.2431,45.4605,44.7609,45.4605,2251000.0],["2015-10-20",45.3042,45.7525,45.2635,45.6167,1390500.0],["2015-10-21",45.7865,46.0039,45.4197,45.4876,981600.0],["2015-10-22",45.6371,46.1465,45.5148,46.0378,1215900.0],["2015-10-23",45.9087,46.1125,45.3857,45.5352,1677000.0],["2015-10-26",45.6235,45.671,45.1005,45.5352,1582500.0],["2015-10-27",45.4605,45.8136,45.3246,45.6778,1548100.0],["2015-10-28",45.671,45.8069,44.462,45.1073,1973400.0],["2015-10-29",44.8628,45.019,44.0341,44.3805,1891800.0],["2015-10-30",44.5435,44.8899,44.3805,44.659,3539800.0],["2015-11-02",44.6794,44.822,44.1496,44.5503,2015300.0],["2015-11-03",44.4416,44.6114,44.0545,44.5843,1638600.0],["2015-11-04",44.6522,45.0393,44.5095,44.7744,1937900.0],["2015-11-05",44.6386,44.9578,44.2922,44.3873,2256900.0],["2015-11-06",43.4296,43.5994,41.7927,42.0779,8174000.0],["2015-11-09",41.813,42.2953,41.5617,42.0643,2295900.0],["2015-11-10",42.1526,42.8319,42.1526,42.567,1857900.0],["2015-11-11",42.5738,42.8454,42.4651,42.7368,1884200.0],["2015-11-12",42.7232,43.0764,42.2206,42.4787,1588500.0],["2015-11-13",42.4515,42.7843,41.9421,42.0508,2009900.0],["2015-11-16",42.0508,43.0735,42.0302,43.053,1682900.0],["2015-11-17",43.0392,43.4717,42.6754,42.8745,2087600.0],["2015-11-18",42.847,43.1422,42.442,43.1079,1734500.0],["2015-11-19",43.2726,43.6227,43.101,43.3756,2708300.0],["2015-11-20",43.5335,43.808,43.2314,43.458,1393300.0],["2015-11-23",43.4991,43.7051,43.0941,43.1216,1391600.0],["2015-11-24",42.8813,43.0667,42.5175,42.799,1580000.0],["2015-11-25",42.8058,42.8607,42.4626,42.5793,913000.0],["2015-11-27",42.6068,42.847,42.5793,42.7029,549900.0],["2015-11-30",42.7441,42.9706,42.593,42.6617,1685200.0],["2015-12-01",42.8196,43.0118,42.5656,42.9637,1130300.0],["2015-12-02",42.7646,42.95,42.1537,42.1949,1299300.0],["2015-12-03",42.0645,42.0645,41.3918,41.5291,2938800.0],["2015-12-04",41.6801,42.6754,41.6801,42.6617,2217500.0],["2015-12-07",42.6617,43.1147,42.4557,43.0941,1756400.0],["2015-12-08",43.0118,43.6707,42.7578,43.5678,2281000.0],["2015-12-09",43.4373,43.8904,42.9774,43.2589,2852700.0],["2015-12-10",43.1559,43.2383,41.8448,41.9753,2782200.0],["2015-12-11",41.8174,42.1743,41.4055,41.7419,2043300.0],["2015-12-14",42.0233,42.593,41.9203,42.5862,2375200.0],["2015-12-15",42.7441,43.3962,42.7097,43.0186,1975800.0],["2015-12-16",43.2177,44.1375,43.1628,44.0826,2168900.0],["2015-12-17",44.0483,44.4258,43.7188,44.0826,1847100.0],["2015-12-18",43.9522,44.0345,43.2108,43.4442,3135800.0],["2015-12-21",43.609,43.808,43.2726,43.5266,1538300.0],["2015-12-22",43.5609,43.8492,43.1285,43.7257,1336200.0],["2015-12-23",43.8698,44.5151,43.7463,44.4739,1276900.0],["2015-12-24",44.364,44.5631,44.3297,44.4464,536800.0],["2015-12-28",44.2267,44.7072,44.0483,44.6798,1082500.0],["2015-12-29",44.6798,45.0711,44.5631,44.7141,1228600.0],["2015-12-30",44.7141,44.975,44.6249,44.7896,773000.0],["2015-12-31",44.7484,44.7896,43.7943,44.1169,1183300.0],["2016-01-04",43.8286,44.2199,43.5678,44.2062,1687600.0],["2016-01-05",44.2336,44.7347,43.6433,44.5562,1516600.0],["2016-01-06",44.2405,44.9406,44.0689,44.769,1681100.0],["2016-01-07",44.3023,45.277,44.2748,45.1122,3372900.0],["2016-01-08",45.1809,45.8536,45.1123,45.5996,5463900.0],["2016-01-11",45.7094,46.2998,45.4211,45.5172,4280400.0],["2016-01-12",45.5447,45.7781,44.6935,44.9612,3140100.0],["2016-01-13",45.0848,45.984,45.023,45.7712,3214900.0],["2016-01-14",45.6888,46.6704,45.3594,46.4165,3882800.0],["2016-01-15",45.6545,46.5881,45.6477,46.4577,3838600.0],["2016-01-19",46.6773,47.5422,46.4371,47.4118,3372100.0],["2016-01-20",47.1304,47.3981,46.492,46.8489,3398500.0],["2016-01-21",46.8489,47.35,45.4417,46.4645,4585700.0],["2016-01-22",46.8283,46.897,45.7643,46.6567,3143700.0],["2016-01-25",46.794,46.8352,46.3204,46.5469,2131300.0],["2016-01-26",46.6224,47.4598,46.4508,46.6704,2111600.0],["2016-01-27",46.5881,47.1166,46.3204,46.9038,1604000.0],["2016-01-28",46.8421,47.7962,46.4371,47.4667,1423400.0],["2016-01-29",47.8442,48.1874,47.5079,47.6314,3791200.0],["2016-02-01",47.6452,48.6062,47.4186,48.3385,2574500.0],["2016-02-02",48.16,48.8876,47.9678,48.819,1720700.0],["2016-02-03",48.9151,49.6358,48.8876,49.1965,1955500.0],["2016-02-04",49.0318,49.3201,48.5513,49.1004,1751200.0],["2016-02-05",48.8808,49.5878,48.1463,49.4505,2529300.0],["2016-02-08",49.5191,50.2124,49.4024,50.1644,2855600.0],["2016-02-09",50.1918,50.7272,49.9173,50.5282,2597300.0],["2016-02-10",50.4458,50.59,49.3819,50.3772,2016200.0],["2016-02-11",50.3772,50.5762,49.4779,49.526,2489200.0],["2016-02-12",49.7546,49.8863,48.3273,48.9994,3244200.0],["2016-02-16",49.1311,49.2488,48.4521,49.1726,2660100.0],["2016-02-17",48.7846,48.9994,48.0433,48.4798,3257400.0],["2016-02-18",48.5213,49.8724,48.3966,49.4082,2799200.0],["2016-02-19",49.1934,49.6161,48.2788,49.1034,3049500.0],["2016-02-22",49.1934,49.6646,48.7223,49.5953,1801900.0],["2016-02-23",49.5953,50.1011,49.2419,49.9209,1789600.0],["2016-02-24",49.7269,50.1634,49.3251,49.5883,1829800.0],["2016-02-25",49.6576,50.2258,49.4913,50.1981,1413400.0],["2016-02-26",49.7824,50.1149,48.6183,48.7431,2195200.0],["2016-02-29",48.6322,49.0063,48.5075,48.5075,2643600.0],["2016-03-01",48.75,49.0756,48.0848,48.3481,2445000.0],["2016-03-02",48.3481,48.8816,47.4197,48.7084,2519000.0],["2016-03-03",48.8539,48.9371,48.0155,48.9371,2054900.0],["2016-03-04",48.6738,49.5191,48.4728,49.4636,1667300.0],["2016-03-07",49.4082,49.72,49.1795,49.6715,1335100.0],["2016-03-08",49.6368,50.5445,49.4359,50.496,1819500.0],["2016-03-09",50.3089,51.0572,50.3089,50.3921,2103400.0],["2016-03-10",50.5861,50.8909,50.1773,50.6207,1297800.0],["2016-03-11",50.7454,51.0988,50.5722,50.7662,1286800.0],["2016-03-14",50.6761,51.0641,50.4475,50.9048,1320900.0],["2016-03-15",51.0295,51.3482,50.9117,51.2027,1706200.0],["2016-03-16",51.279,51.6392,50.2743,51.5769,2001200.0],["2016-03-17",51.6046,52.3806,51.3898,52.2975,2440300.0],["2016-03-18",52.4637,52.7478,51.8679,52.1381,4544300.0],["2016-03-21",51.8679,52.2213,51.3552,51.7917,1512300.0],["2016-03-22",52.0342,52.242,51.5907,51.66,1594700.0],["2016-03-23",51.7778,52.5607,51.4175,52.2074,1643700.0],["2016-03-24",52.1797,52.6023,52.0064,52.3529,1229100.0],["2016-03-28",52.3529,52.824,52.1104,52.346,1370600.0],["2016-03-29",52.3529,53.1427,52.249,53.1012,1474200.0],["2016-03-30",53.0527,53.3298,52.6993,52.9903,1330100.0],["2016-03-31",53.0388,53.3645,52.7062,53.0873,2722400.0],["2016-04-01",53.0804,53.51,52.7478,53.3437,1804100.0],["2016-04-04",53.3506,53.4615,52.7201,53.2605,1381500.0],["2016-04-05",53.2051,53.309,52.3875,52.4707,2972600.0],["2016-04-06",52.3598,52.4153,51.9302,52.249,1614400.0],["2016-04-07",52.1797,52.8517,52.1589,52.6369,1534900.0],["2016-04-08",52.7686,53.1289,52.6231,52.6855,1011200.0],["2016-04-11",52.7062,53.025,52.2975,52.3667,1025900.0],["2016-04-12",52.3182,52.7339,52.145,52.6924,1312500.0],["2016-04-13",52.6647,52.6647,51.7639,52.1381,1587000.0],["2016-04-14",52.048,52.2767,51.8679,52.1589,1313200.0],["2016-04-15",52.1797,52.6369,52.0619,52.5538,1157900.0],["2016-04-18",52.5538,52.5538,51.7778,52.4984,1564100.0],["2016-04-19",52.4568,52.6785,52.0619,52.6647,1433600.0],["2016-04-20",52.6092,52.727,50.7662,50.8979,2182700.0],["2016-04-21",50.7662,51.0157,49.0063,49.2627,3751300.0],["2016-04-22",49.4914,49.8655,49.3251,49.5953,1677200.0],["2016-04-25",49.5121,50.1565,49.4082,50.0595,1713300.0],["2016-04-26",50.0664,50.3297,49.8516,49.914,1606100.0],["2016-04-27",50.108,51.0988,50.0318,50.9395,1727700.0],["2016-04-28",50.6415,51.4522,50.3852,51.4522,1695200.0],["2016-04-29",51.1542,51.7085,50.6554,51.6877,1998600.0],["2016-05-02",51.7293,52.4845,51.5284,52.242,1687500.0],["2016-05-03",52.2905,52.5885,51.9164,52.1173,1574600.0],["2016-05-04",52.0411,53.1081,51.9995,52.8171,1609100.0],["2016-05-05",52.6231,53.1843,52.0411,52.3667,2006100.0],["2016-05-06",52.2559,52.2628,50.4821,51.3829,3679700.0],["2016-05-09",51.4799,51.8402,51.1057,51.5145,1908200.0],["2016-05-10",50.7593,51.7917,50.69,51.1404,4320800.0],["2016-05-11",51.0642,51.8263,50.8355,51.57,9233600.0],["2016-05-12",51.6184,52.1173,51.1265,51.9372,3060800.0],["2016-05-13",51.9094,52.048,51.5284,51.7016,1900300.0],["2016-05-16",51.5757,51.7505,51.0724,51.7435,1887800.0],["2016-05-17",51.5897,51.6666,50.2264,50.534,2798000.0],["2016-05-18",50.3313,50.7577,49.5203,49.737,3047200.0],["2016-05-19",49.702,50.2404,49.1567,50.2194,2109600.0],["2016-05-20",50.3872,50.4991,49.8978,50.4501,2172000.0],["2016-05-23",50.576,50.6179,50.0796,50.1285,1600600.0],["2016-05-24",50.1635,50.548,50.0167,50.4361,1526700.0],["2016-05-25",50.3173,50.3732,49.9188,50.1914,1740000.0],["2016-05-26",50.2474,50.9186,50.2404,50.8486,1144400.0],["2016-05-27",50.9885,51.1073,50.555,50.8556,1131200.0],["2016-05-31",50.6599,51.3171,50.555,51.2192,2849500.0],["2016-06-01",51.2402,51.5128,51.1073,51.4919,1736900.0],["2016-06-02",51.4289,51.5548,50.9954,51.4848,1691300.0],["2016-06-03",51.8904,52.9461,51.8904,52.6804,2244900.0],["2016-06-06",52.5476,52.8202,52.149,52.4637,1879200.0],["2016-06-07",52.4846,52.7223,52.0651,52.191,1690000.0],["2016-06-08",52.191,52.7643,52.1211,52.7154,1215800.0],["2016-06-09",52.7223,53.6033,52.7223,53.5124,1585900.0],["2016-06-10",53.5403,54.0367,53.4704,53.9319,2902500.0],["2016-06-13",53.9319,54.2115,53.6872,53.9878,2285500.0],["2016-06-14",53.9668,54.7079,53.6802,54.7079,2396600.0],["2016-06-15",54.7079,54.8128,53.82,54.0507,2117700.0],["2016-06-16",54.1066,54.7638,54.0577,54.4982,2442300.0],["2016-06-17",54.4352,54.589,53.813,54.4212,3858000.0],["2016-06-20",54.4982,54.5121,53.3935,53.9458,2107500.0],["2016-06-21",54.0927,54.2045,53.7221,53.9528,1364600.0],["2016-06-22",54.0157,54.1206,53.771,53.9458,1281500.0],["2016-06-23",53.9109,53.9109,53.3446,53.7361,1574000.0],["2016-06-24",53.7081,55.1414,53.5054,54.8198,4230800.0],["2016-06-27",54.8617,55.9873,54.7009,55.7426,3556000.0],["2016-06-28",55.6168,55.6378,54.7498,55.3721,2514000.0],["2016-06-29",55.3861,55.6937,54.9246,55.2812,1882800.0],["2016-06-30",55.3581,56.239,55.1693,56.239,2222100.0],["2016-07-01",56.4977,56.6166,55.5399,56.288,1573800.0],["2016-07-05",56.4348,57.2458,56.288,57.099,2148300.0],["2016-07-06",56.7844,57.078,56.3019,57.0151,1783700.0],["2016-07-07",56.8193,56.8752,55.7356,55.9244,2367100.0],["2016-07-08",55.7566,56.225,55.2672,56.1971,2334600.0],["2016-07-11",55.8825,56.267,55.2952,56.0712,2440500.0],["2016-07-12",55.6937,55.8335,55.0435,55.0714,2406200.0],["2016-07-13",55.3371,55.6238,55.0924,55.5259,2069600.0],["2016-07-14",55.0785,55.4141,54.9666,55.3162,1660800.0],["2016-07-15",55.3301,55.5958,54.9526,55.3371,1753300.0],["2016-07-18",55.5399,55.7077,55.1414,55.2742,1578100.0],["2016-07-19",55.2952,55.463,55.0016,55.3092,999300.0],["2016-07-20",55.3092,55.421,54.8617,55.1694,1576200.0],["2016-07-21",55.1694,55.8545,54.7708,55.8545,1921600.0],["2016-07-22",55.7846,56.8193,55.7846,56.7564,1866400.0],["2016-07-25",56.7424,56.8193,56.3649,56.7634,1290000.0],["2016-07-26",56.7704,56.7704,55.9594,56.246,1255000.0],["2016-07-27",56.1062,56.1551,54.7499,55.5329,2809500.0],["2016-07-28",55.5329,55.9734,55.3162,55.8475,922500.0],["2016-07-29",55.7776,56.5257,55.6168,55.9873,2338500.0],["2016-08-01",55.7287,56.3579,55.7077,56.253,1364100.0],["2016-08-02",56.0642,56.2181,55.6797,56.0153,1121500.0],["2016-08-03",55.9594,56.0642,54.9177,55.1624,1589600.0],["2016-08-04",55.2532,55.5119,54.9037,55.0854,1360500.0],["2016-08-05",54.8477,54.9806,54.2954,54.3583,1965600.0],["2016-08-08",54.4143,54.7918,54.1346,54.2884,1363900.0],["2016-08-09",54.3723,54.7568,54.1136,54.596,1429100.0],["2016-08-10",54.7568,54.8757,54.5191,54.7009,1376500.0],["2016-08-11",54.596,54.8268,54.4282,54.8058,1427700.0],["2016-08-12",55.0435,55.2462,54.8267,55.0854,1819500.0],["2016-08-15",55.0008,55.1912,53.654,53.7598,3167700.0],["2016-08-16",53.6328,53.6681,52.9418,52.9418,2199300.0],["2016-08-17",52.8854,53.9079,52.2437,53.8585,2404900.0],["2016-08-18",53.7104,54.6553,53.7104,54.5636,2718600.0],["2016-08-19",54.3239,54.3521,53.5412,53.9431,1860600.0],["2016-08-22",54.1335,54.3944,53.922,54.1194,931100.0],["2016-08-23",54.0771,54.4297,53.9149,53.9149,814900.0],["2016-08-24",53.7527,53.9431,53.3296,53.8162,1290700.0],["2016-08-25",53.8726,54.2181,53.6822,53.9079,1221900.0],["2016-08-26",53.9431,54.2463,52.6668,52.7232,1126800.0],["2016-08-29",52.963,53.3508,52.7938,53.0617,1857400.0],["2016-08-30",52.9348,53.2873,52.5751,52.6034,1218400.0],["2016-08-31",52.6598,53.0829,52.3989,53.0617,2252000.0],["2016-09-01",52.9912,53.0617,52.6809,52.8008,1023600.0],["2016-09-02",52.8079,53.5201,52.6457,53.2733,1625900.0],["2016-09-06",53.2944,53.9079,53.2803,53.788,1160700.0],["2016-09-07",53.7316,53.795,53.3579,53.5976,1171300.0],["2016-09-08",53.4566,53.7809,53.2098,53.4989,1484800.0],["2016-09-09",52.8008,53.0547,51.4258,51.4399,3302900.0],["2016-09-12",51.4751,52.6315,51.4751,52.4976,2496700.0],["2016-09-13",52.5187,52.5258,51.5456,51.6373,1658500.0],["2016-09-14",52.145,52.6316,51.9053,52.2719,2025400.0],["2016-09-15",52.2931,52.688,52.0322,52.5751,1404100.0],["2016-09-16",52.4694,53.1463,52.3213,53.104,2897800.0],["2016-09-19",53.0969,53.9079,53.0969,53.8726,1755200.0],["2016-09-20",54.0348,54.1758,53.8444,53.9713,2458400.0],["2016-09-21",53.9149,55.0643,53.8444,55.0431,2023500.0],["2016-09-22",55.2547,55.7059,55.1771,55.6002,1928000.0],["2016-09-23",55.4239,55.7201,55.1771,55.4803,1239100.0],["2016-09-26",55.5015,55.6989,55.2194,55.4662,1526100.0],["2016-09-27",55.8117,56.0867,54.8034,54.8951,1679900.0],["2016-09-28",54.9444,55.029,54.1406,54.4156,1719300.0],["2016-09-29",54.2322,54.2675,53.5765,53.9643,1639700.0],["2016-09-30",54.1476,54.3732,52.7373,53.097,2978900.0],["2016-10-03",52.9912,53.0335,52.1168,52.3495,1937300.0],["2016-10-04",52.2649,52.2649,51.045,51.313,2553600.0],["2016-10-05",51.3482,51.7642,50.8687,51.1226,2341900.0],["2016-10-06",50.9463,51.3553,50.6149,51.0027,2003400.0],["2016-10-07",51.3341,51.87,50.7911,50.7911,2096600.0],["2016-10-10",50.7629,51.1367,50.5514,50.911,1340100.0],["2016-10-11",50.7065,51.0027,50.3116,50.5302,2069900.0],["2016-10-12",50.6008,50.9815,50.5373,50.8194,1675900.0],["2016-10-13",50.9322,51.8982,50.8405,51.4328,1583400.0],["2016-10-14",51.2283,51.7431,50.8828,51.1155,1288200.0],["2016-10-17",51.2847,51.5597,51.2424,51.4751,1164500.0],["2016-10-18",51.7713,51.9546,51.045,51.6444,1670300.0],["2016-10-19",51.6585,52.0322,51.4046,51.7854,1486900.0],["2016-10-20",51.8489,52.3566,51.7149,51.9123,989400.0],["2016-10-21",51.6303,51.863,51.4258,51.595,1054100.0],["2016-10-24",51.9053,51.9828,51.2777,51.595,1268400.0],["2016-10-25",51.5598,51.9899,51.4399,51.9335,1273500.0],["2016-10-26",51.8771,52.1803,51.6726,52.0957,965600.0],["2016-10-27",51.8771,52.1239,51.4822,51.8065,1256300.0],["2016-10-28",51.9053,52.3566,51.8348,52.1732,1108900.0],["2016-10-31",52.3354,53.6117,52.2226,53.2733,2506900.0],["2016-11-01",53.2239,53.2239,52.1027,52.2155,1635300.0],["2016-11-02",52.2014,52.279,51.4469,52.0534,1870100.0],["2016-11-03",51.9123,52.3777,51.6514,52.0886,1517000.0],["2016-11-04",53.0758,53.1745,51.9053,52.004,1841700.0],["2016-11-07",52.138,52.5681,51.3905,52.5611,1728700.0],["2016-11-08",52.688,53.3226,52.6104,53.1181,1361400.0],["2016-11-09",51.4399,51.7642,50.8758,50.9533,2983300.0],["2016-11-10",50.8053,50.8053,48.6475,49.8463,3992800.0],["2016-11-11",49.8463,50.502,49.5501,49.7052,2107000.0],["2016-11-14",49.3706,49.7052,48.9506,49.513,2446400.0],["2016-11-15",49.7764,50.5666,49.7693,50.2392,2560900.0],["2016-11-16",50.4243,50.5453,49.4062,49.7195,1722600.0],["2016-11-17",49.5557,50.1253,49.5344,49.8619,1152700.0],["2016-11-18",49.8262,50.0683,49.3066,49.4988,1777200.0],["2016-11-21",49.6625,49.9402,49.4418,49.9046,1612800.0],["2016-11-22",49.9971,50.2392,49.5771,50.0612,1396300.0],["2016-11-23",49.6768,50.0968,49.4205,49.513,1388900.0],["2016-11-25",49.7622,50.4741,49.6554,50.3032,930200.0],["2016-11-28",50.3887,51.7769,50.3887,51.7199,2065800.0],["2016-11-29",51.5633,52.1257,51.5206,51.7199,1988300.0],["2016-11-30",51.0223,51.1006,49.6554,49.6697,3847100.0],["2016-12-01",49.3422,49.6839,49.1998,49.4561,1959300.0],["2016-12-02",49.8975,50.2249,49.3208,49.6127,1551100.0],["2016-12-05",49.3422,49.6625,49.0147,49.6341,2048400.0],["2016-12-06",49.812,49.8263,49.1642,49.2283,1446200.0],["2016-12-07",49.392,50.1324,49.392,50.1253,1416900.0],["2016-12-08",49.7551,50.3388,49.3564,50.2463,1269400.0],["2016-12-09",50.3032,50.9155,50.1181,50.8585,1775800.0],["2016-12-12",50.8087,51.962,50.7375,51.8409,1787900.0],["2016-12-13",51.8765,52.3464,51.8054,52.1684,2068300.0],["2016-12-14",52.2823,52.6169,50.5809,50.6948,2129400.0],["2016-12-15",50.6521,51.1504,50.3673,51.0792,1658000.0],["2016-12-16",51.1077,52.2254,51.1077,51.7413,3048400.0],["2016-12-19",51.9904,52.2966,51.6487,51.9976,1151900.0],["2016-12-20",51.9833,52.5884,51.7982,52.2823,1626500.0],["2016-12-21",52.2823,52.5813,52.0403,52.0545,729400.0],["2016-12-22",52.0474,52.4247,51.8267,52.325,1187300.0],["2016-12-23",52.4318,52.5529,52.1755,52.4176,482600.0],["2016-12-27",52.3322,52.6312,52.1542,52.503,724100.0],["2016-12-28",52.4817,52.4817,51.9264,52.0189,873400.0],["2016-12-29",52.083,52.7807,52.0759,52.7308,1111400.0],["2016-12-30",52.738,52.8946,52.261,52.4532,1139000.0],["2017-01-03",52.4817,52.4959,51.784,52.4176,1699600.0],["2017-01-04",52.4817,52.8234,52.1827,52.3678,1259600.0],["2017-01-05",52.3535,52.6739,51.9477,52.4817,1802900.0],["2017-01-06",52.1756,52.6952,52.0901,52.6383,914600.0],["2017-01-09",52.7522,52.7522,51.7627,51.7983,1479300.0],["2017-01-10",51.7057,51.841,51.3569,51.7128,1124200.0],["2017-01-11",51.7057,52.0901,51.5491,51.9905,1288800.0],["2017-01-12",51.9762,52.4959,51.6131,52.4105,1493100.0],["2017-01-13",52.2823,52.4318,51.9976,52.3962,1179900.0],["2017-01-17",52.6027,53.1366,52.4461,53.1081,1601900.0],["2017-01-18",52.8803,53.2719,52.7664,52.9871,1455500.0],["2017-01-19",52.6454,52.7878,52.1542,52.3179,1395500.0],["2017-01-20",52.261,52.5386,51.8196,52.0261,2034800.0],["2017-01-23",52.1613,52.3464,51.7555,51.9406,1527100.0],["2017-01-24",51.841,52.0474,51.6416,51.8196,1544100.0],["2017-01-25",51.6274,51.8053,51.3497,51.784,1990900.0],["2017-01-26",51.6203,52.3393,51.6203,51.9833,1451300.0],["2017-01-27",52.1755,52.3322,51.9121,52.0545,1488300.0],["2017-01-30",52.2112,52.3678,51.8338,52.1542,1595100.0],["2017-01-31",52.2823,53.0726,52.2111,52.9302,2991000.0],["2017-02-01",52.5529,52.6952,52.0047,52.204,1766300.0],["2017-02-02",52.3037,53.037,52.0901,53.0156,1488000.0],["2017-02-03",53.037,53.1793,52.6383,52.8234,2302100.0],["2017-02-06",53.0725,53.2078,52.7166,52.8946,1758300.0],["2017-02-07",52.9017,53.1082,52.802,53.0441,831900.0],["2017-02-08",53.1224,53.6136,53.1224,53.5709,1121600.0],["2017-02-09",53.4854,53.7061,52.8661,52.9586,1801900.0],["2017-02-10",52.8875,53.3644,52.8091,53.2149,1321700.0],["2017-02-13",53.3802,53.5167,52.9132,53.4233,1695200.0],["2017-02-14",53.2724,53.3874,52.7335,52.9491,1254300.0],["2017-02-15",52.6042,52.9994,52.4102,52.9563,1616700.0],["2017-02-16",52.9419,53.5239,52.8341,53.3802,2953000.0],["2017-02-17",53.2293,53.2293,52.1874,52.8125,2768800.0],["2017-02-21",52.8125,53.6604,52.6114,53.5455,1854700.0],["2017-02-22",53.5454,53.955,53.3155,53.8975,2410800.0],["2017-02-23",54.0988,54.6017,53.9407,54.5442,1438000.0],["2017-02-24",54.7885,55.155,54.6592,55.0472,1609700.0],["2017-02-27",55.0472,55.1191,54.7454,54.9466,1239000.0],["2017-02-28",54.8173,55.4999,54.7957,55.3562,1727500.0],["2017-03-01",54.5442,55.2628,54.3143,54.7382,1780800.0],["2017-03-02",54.5873,55.6867,54.458,55.464,2164800.0],["2017-03-03",55.5502,55.5502,54.7454,55.0903,1525700.0],["2017-03-06",55.0903,55.3418,54.9251,55.0688,1328500.0],["2017-03-07",54.961,55.2268,54.8891,55.0688,1088200.0],["2017-03-08",54.652,54.6736,54.1921,54.2568,1201600.0],["2017-03-09",54.3502,54.6089,53.9694,53.9838,1776900.0],["2017-03-10",54.264,54.6233,54.1634,54.5945,1145100.0],["2017-03-13",54.5945,54.8101,54.458,54.8101,1414100.0],["2017-03-14",54.7813,55.0185,54.6305,54.9107,1203100.0],["2017-03-15",55.0903,56.125,54.961,55.7873,1547200.0],["2017-03-16",55.5717,55.7729,54.7454,54.8388,1892200.0],["2017-03-17",54.9897,55.3921,54.8963,55.0975,2989100.0],["2017-03-20",55.2484,55.3634,54.5658,54.6736,1060900.0],["2017-03-21",54.6808,55.737,54.6448,55.5717,1603000.0],["2017-03-22",55.7945,56.3046,55.6939,56.125,2040300.0],["2017-03-23",56.046,56.5346,55.8017,55.9669,1270900.0],["2017-03-24",55.9669,56.5202,55.8735,56.3406,1130200.0],["2017-03-27",56.4196,56.7501,56.1466,56.4412,1783800.0],["2017-03-28",56.2831,56.4987,56.125,56.4268,1241400.0],["2017-03-29",56.24,56.3909,55.8663,56.1753,1260800.0],["2017-03-30",56.0388,56.046,55.6436,55.8592,827100.0],["2017-03-31",55.7729,56.1035,55.5358,55.8017,1300400.0],["2017-04-03",55.8663,55.9238,55.428,55.9238,2192100.0],["2017-04-04",55.8304,56.2472,55.6867,56.0172,1130200.0],["2017-04-05",55.9454,56.4843,55.7514,56.4268,1291300.0],["2017-04-06",56.3118,56.4052,56.0316,56.2831,1010500.0],["2017-04-07",56.5418,56.5921,55.9023,55.9166,1988500.0],["2017-04-10",55.9525,56.1537,55.7154,56.0531,932900.0],["2017-04-11",55.9526,56.1106,55.5502,55.9741,1733100.0],["2017-04-12",55.7801,56.4699,55.6436,56.4627,2095600.0],["2017-04-13",56.3909,56.6352,56.0101,56.4268,1578800.0],["2017-04-17",56.4843,56.6711,56.3837,56.6711,1307300.0],["2017-04-18",56.6855,56.9729,56.5202,56.8292,1549000.0],["2017-04-19",56.6855,56.8148,56.4555,56.6064,1700200.0],["2017-04-20",56.6064,56.6064,55.9023,56.2472,1836400.0],["2017-04-21",56.2184,56.9585,56.2041,56.8292,2137300.0],["2017-04-24",56.8651,57.1238,56.4555,57.0519,1744600.0],["2017-04-25",56.7645,57.1094,56.6711,57.0519,1146000.0],["2017-04-26",56.9944,57.2747,56.8292,56.8651,1099000.0],["2017-04-27",56.8866,57.5549,56.7789,57.1812,1495300.0],["2017-04-28",57.0447,57.1813,56.7501,56.9657,2890300.0],["2017-05-01",56.9801,57.0878,56.5992,56.6567,1284300.0],["2017-05-02",56.7861,57.0016,56.5992,56.9513,1386700.0],["2017-05-03",56.9441,57.016,56.5561,56.5921,1495800.0],["2017-05-04",56.3765,56.8292,56.3477,56.6783,1598400.0],["2017-05-05",57.0735,57.6339,56.7717,57.3465,1650300.0],["2017-05-08",56.9657,57.325,56.822,57.0447,1168700.0],["2017-05-09",56.9657,57.0304,56.5418,56.628,1472400.0],["2017-05-10",56.7286,57.0232,56.6136,56.7933,1489200.0],["2017-05-11",56.7645,57.1022,56.5633,57.095,1337800.0],["2017-05-12",57.2388,57.5405,57.131,57.4112,1282900.0],["2017-05-15",57.5199,57.7591,57.3097,57.7011,1506700.0],["2017-05-16",57.7228,57.7881,57.3532,57.3604,1288600.0],["2017-05-17",57.3605,57.8896,57.23,57.5199,1748100.0],["2017-05-18",57.5924,58.049,57.2807,57.9258,1613500.0],["2017-05-19",57.9838,58.2592,57.6431,58.252,1337900.0],["2017-05-22",58.0562,58.8318,58.0562,58.6723,1366300.0],["2017-05-23",58.7086,59.1579,58.6506,58.9333,1788800.0],["2017-05-24",58.9115,59.1507,58.839,59.0347,1626900.0],["2017-05-25",59.129,59.5493,58.9333,59.4624,1341800.0],["2017-05-26",59.5059,59.7233,59.3247,59.5059,1123200.0],["2017-05-30",59.4624,59.716,59.3392,59.5783,1173700.0],["2017-05-31",59.6581,60.3394,59.5928,60.006,1924600.0],["2017-06-01",59.9915,60.4843,59.7885,60.4698,1467000.0],["2017-06-02",60.8033,60.8757,60.3466,60.5423,918800.0],["2017-06-05",60.4408,60.5133,60.1727,60.1944,855600.0],["2017-06-06",60.3394,60.3974,59.948,60.0857,1173700.0],["2017-06-07",60.2597,60.8467,60.0567,60.709,1599800.0],["2017-06-08",60.709,60.709,59.7813,60.1872,1617300.0],["2017-06-09",59.9408,60.4119,59.8973,60.3394,1412600.0],["2017-06-12",60.3394,60.6945,59.89,60.3756,1546100.0],["2017-06-13",60.0422,60.2162,59.803,60.0712,1687300.0],["2017-06-14",60.5641,60.8685,60.3321,60.5858,1312100.0],["2017-06-15",60.7018,61.0714,60.2089,61.0714,1907800.0],["2017-06-16",61.2454,61.6368,61.1366,61.499,2975700.0],["2017-06-19",61.4048,61.4338,61.1004,61.4266,1687200.0],["2017-06-20",61.4628,61.702,61.4048,61.5788,1283000.0],["2017-06-21",61.6368,61.702,61.1366,61.3541,1135000.0],["2017-06-22",61.2236,61.5063,60.999,61.0279,1154600.0],["2017-06-23",60.9844,61.2816,60.6873,60.767,1347100.0],["2017-06-26",60.8177,61.3034,60.6873,60.912,1387900.0],["2017-06-27",60.5641,60.7235,59.8103,59.919,1566000.0],["2017-06-28",60.1654,60.2017,59.2957,59.3029,1627100.0],["2017-06-29",58.8535,59.0492,58.4694,58.5854,2111700.0],["2017-06-30",58.6796,58.9623,58.5636,58.5781,1943400.0],["2017-07-03",58.8101,58.9115,58.3969,58.3969,929600.0],["2017-07-05",58.4187,58.5056,58.107,58.3244,1551500.0],["2017-07-06",58.2447,58.4187,58.0128,58.2665,1200200.0],["2017-07-07",58.3607,58.6361,58.1867,58.3679,1345700.0],["2017-07-10",58.4259,58.6506,58.252,58.252,1314300.0],["2017-07-11",58.3534,58.4549,58.0128,58.2809,1060000.0],["2017-07-12",58.6941,58.868,58.5781,58.7883,1233400.0],["2017-07-13",58.6361,58.7231,58.2085,58.223,1512200.0],["2017-07-14",58.6361,58.868,58.4187,58.5129,837100.0],["2017-07-17",58.5709,58.7955,58.3389,58.7883,885500.0],["2017-07-18",58.8391,59.0058,58.7376,58.8608,1104300.0],["2017-07-19",59.0492,59.2522,58.7738,59.2522,988100.0],["2017-07-20",59.4334,59.7378,59.2014,59.7305,969500.0],["2017-07-21",59.7378,60.1437,59.6073,60.1074,1628600.0],["2017-07-24",60.093,60.1437,59.3029,59.5349,1601600.0],["2017-07-25",59.5276,59.5638,58.8825,59.0782,1326200.0],["2017-07-26",58.9985,59.5131,58.8825,59.5131,1294300.0],["2017-07-27",59.3899,59.6508,59.1072,59.6436,1653700.0],["2017-07-28",59.6291,59.7885,59.2667,59.7088,2203700.0],["2017-07-31",59.7305,60.1292,59.5421,60.0567,2909000.0],["2017-08-01",60.1147,60.2234,59.7016,59.9697,1694300.0],["2017-08-02",59.7523,60.035,59.5421,59.9407,1804300.0],["2017-08-03",59.803,60.2451,59.745,60.2451,2194400.0],["2017-08-04",59.6871,60.6076,59.6871,60.0132,1396100.0],["2017-08-07",60.0205,60.5206,59.8972,60.5206,1267200.0],["2017-08-08",60.4408,60.9699,60.3756,60.9265,1386400.0],["2017-08-09",60.4843,60.9989,60.2597,60.3466,2978300.0],["2017-08-10",60.3901,60.7743,60.0277,60.622,1430500.0],["2017-08-11",60.651,60.7598,59.803,60.064,1546900.0],["2017-08-14",60.1809,60.5025,59.9616,60.3344,1566400.0],["2017-08-15",60.0713,60.7948,60.0713,60.6998,1047700.0],["2017-08-16",60.7144,61.0506,60.6121,60.9849,872600.0],["2017-08-17",60.9995,61.1384,60.5975,60.6779,1044700.0],["2017-08-18",60.634,61.4453,60.4732,61.0506,2024000.0],["2017-08-21",61.1676,61.343,60.8899,61.2115,937300.0],["2017-08-22",61.2187,61.343,60.8898,61.343,1084900.0],["2017-08-23",61.3722,61.6061,61.131,61.5842,825900.0],["2017-08-24",61.5696,61.7888,61.4161,61.5623,845800.0],["2017-08-25",61.7157,62.03,61.6134,61.745,778600.0],["2017-08-28",61.8765,61.9496,61.5769,61.8254,825300.0],["2017-08-29",61.9716,62.0666,61.6646,61.7011,1070900.0],["2017-08-30",61.628,61.6573,61.3868,61.4526,708900.0],["2017-08-31",61.4526,61.6719,61.2991,61.5915,1328900.0],["2017-09-01",61.7157,61.7523,61.2187,61.3868,853800.0],["2017-09-05",61.4892,61.6938,61.3211,61.6646,1130100.0],["2017-09-06",61.7742,61.7815,61.2626,61.4307,1414900.0],["2017-09-07",61.5988,62.0154,61.4234,61.935,1658200.0],["2017-09-08",61.935,62.622,61.8034,62.5124,1505500.0],["2017-09-11",62.4539,62.9729,62.2858,62.8925,1109800.0],["2017-09-12",62.8559,62.8632,61.3284,61.5476,1614000.0],["2017-09-13",61.5111,61.5988,61.1968,61.2188,1424400.0],["2017-09-14",61.1749,61.7669,60.9849,61.7669,1531300.0],["2017-09-15",61.9277,62.0446,61.5403,61.7157,2472200.0],["2017-09-18",61.7888,61.7962,60.6121,61.0799,1271300.0],["2017-09-19",61.153,61.1822,60.8094,60.9629,1305200.0],["2017-09-20",61.1018,61.1968,60.1444,60.3709,1431700.0],["2017-09-21",60.4001,60.7583,60.1516,60.2466,1086100.0],["2017-09-22",60.4805,60.4805,59.6254,59.6327,1140700.0],["2017-09-25",59.7278,60.1882,59.5743,60.1078,1354800.0],["2017-09-26",59.3477,60.0347,59.3477,59.8154,1505300.0],["2017-09-27",59.4281,59.6766,58.5949,58.9238,1496900.0],["2017-09-28",58.7995,59.1869,58.4852,58.9896,1619500.0],["2017-09-29",58.9676,59.1211,58.6753,58.9676,1848500.0],["2017-10-02",59.1211,59.6912,58.9384,59.2819,1973700.0],["2017-10-03",59.2307,59.2454,58.6607,59.1284,1181100.0],["2017-10-04",59.1796,59.7789,58.9238,59.7716,1136700.0],["2017-10-05",59.7789,59.8812,59.4427,59.7643,1444600.0],["2017-10-06",59.4427,59.7497,59.2673,59.6108,1095700.0],["2017-10-09",59.6839,59.8666,59.5085,59.5596,1224300.0],["2017-10-10",59.6035,60.232,59.4939,60.2247,1557100.0],["2017-10-11",60.0786,60.7583,60.0786,60.5463,1352500.0],["2017-10-12",60.5171,61.0799,60.5171,61.0506,1227900.0],["2017-10-13",61.2187,61.4599,60.6121,60.7217,1558500.0],["2017-10-16",60.6779,60.941,60.137,60.5536,1582800.0],["2017-10-17",60.6779,61.1383,60.4148,61.0726,1144400.0],["2017-10-18",60.9483,61.3137,60.6413,61.2333,1530700.0],["2017-10-19",61.3284,62.0227,61.2188,62.0081,1320800.0],["2017-10-20",61.8254,62.1835,61.7596,62.0227,1358200.0],["2017-10-23",62.03,62.2566,61.7815,62.1981,1611100.0],["2017-10-24",62.4832,62.7024,62.2274,62.6805,1950200.0],["2017-10-25",62.3662,62.4466,61.5696,62.3662,1637300.0],["2017-10-26",62.6659,62.9436,62.2712,62.4905,1354900.0],["2017-10-27",62.3443,63.0971,62.3297,62.7975,1125200.0],["2017-10-30",62.7098,62.8632,62.527,62.7828,1490500.0],["2017-10-31",62.717,62.9948,62.6366,62.8925,1398500.0],["2017-11-01",62.7463,63.2433,62.3224,62.7097,1305300.0],["2017-11-02",62.8852,63.4552,62.6586,63.4406,1690100.0],["2017-11-03",63.4406,64.0107,63.1775,63.616,1629400.0],["2017-11-06",63.6599,63.7622,63.0533,63.0898,1372600.0],["2017-11-07",63.2506,64.0984,62.9436,64.0911,1487400.0],["2017-11-08",64.018,64.3762,63.7622,64.2154,1799400.0],["2017-11-09",64.0107,64.3762,63.8499,64.0692,1134700.0],["2017-11-10",63.711,63.9011,63.4552,63.7257,1578200.0],["2017-11-13",63.9084,64.8001,63.8792,64.5443,1370100.0],["2017-11-14",64.4559,65.5682,64.338,65.5314,1583900.0],["2017-11-15",65.6492,65.9881,64.8242,64.8389,1311900.0],["2017-11-16",64.8758,64.92,64.2128,64.3527,2826300.0],["2017-11-17",64.1465,64.3527,63.513,63.7413,3068900.0],["2017-11-20",63.8371,64.0802,63.2478,63.3509,2553500.0],["2017-11-21",63.4835,63.9771,63.2478,63.7045,3014600.0],["2017-11-22",63.7782,63.8592,63.5572,63.8371,1024500.0],["2017-11-24",63.9771,64.2717,63.8666,64.0139,603900.0],["2017-11-27",64.0875,64.6106,63.9549,64.4559,1140800.0],["2017-11-28",64.6916,64.9273,64.5737,64.8094,1365300.0],["2017-11-29",64.559,65.4503,64.4338,65.1189,1474300.0],["2017-11-30",65.222,65.7155,65.0305,65.5903,2608700.0],["2017-12-01",65.8113,65.9807,65.0452,65.4282,1803800.0],["2017-12-04",65.3251,65.7523,65.0452,65.1778,1374500.0],["2017-12-05",65.3177,65.3177,64.3085,64.8389,2147100.0],["2017-12-06",64.9936,65.303,64.8168,65.1704,1088600.0],["2017-12-07",65.2146,65.2146,64.7726,65.1851,1107500.0],["2017-12-08",65.0452,65.524,64.8831,65.5019,1628700.0],["2017-12-11",65.3988,66.0765,65.1704,66.047,1923900.0],["2017-12-12",65.9512,66.0396,64.8537,64.8905,1729400.0],["2017-12-13",65.163,65.4208,64.6032,64.8094,2109300.0],["2017-12-14",64.7947,64.9642,64.036,64.5222,1596100.0],["2017-12-15",64.7063,65.2809,64.6695,65.001,3595300.0],["2017-12-18",64.9789,65.0231,64.1465,64.3233,2190500.0],["2017-12-19",64.3306,64.4264,62.9973,63.0268,1415000.0],["2017-12-20",62.9826,63.2478,62.5185,62.548,1244300.0],["2017-12-21",62.3933,62.7469,62.1354,62.4596,1461300.0],["2017-12-22",62.6143,62.7174,62.3712,62.4301,968700.0],["2017-12-26",62.4449,62.7027,62.0102,62.025,701400.0],["2017-12-27",62.2165,62.4375,62.0765,62.3638,743300.0],["2017-12-28",62.4817,62.7027,62.4154,62.6806,815400.0],["2017-12-29",62.8868,62.9457,62.4817,62.5774,1346800.0],["2018-01-02",62.4301,62.5701,61.3104,61.5682,1998200.0],["2018-01-03",61.4356,61.8629,60.7432,60.9863,1884300.0],["2018-01-04",60.8979,61.0084,60.0508,60.2718,2289700.0],["2018-01-05",60.4854,60.5517,59.6898,60.2128,1748700.0],["2018-01-08",60.3086,61.0747,60.1023,61.06,1848100.0],["2018-01-09",60.8979,60.9863,60.176,60.4117,1712900.0],["2018-01-10",60.0434,60.2423,59.4541,59.6088,1461200.0],["2018-01-11",59.6972,59.874,58.99,59.2184,1513600.0],["2018-01-12",59.0342,59.071,58.327,58.5554,1899700.0],["2018-01-16",58.6806,58.8279,57.8777,58.2092,2754200.0],["2018-01-17",58.3639,58.5922,58.084,58.3933,1951600.0],["2018-01-18",58.1134,58.2386,57.2884,57.6641,2487700.0],["2018-01-19",57.7819,58.1429,57.5241,57.6567,2584100.0],["2018-01-22",57.8851,58.4817,57.7304,57.8482,3095700.0],["2018-01-23",57.9587,59.0342,57.9587,58.6806,2066000.0],["2018-01-24",58.5849,58.6733,58.2534,58.5038,1773800.0],["2018-01-25",58.5038,59.3068,58.5038,59.211,2728000.0],["2018-01-26",59.3068,59.3804,58.4154,59.2257,2505200.0],["2018-01-29",58.4081,58.9532,58.2755,58.2902,3332500.0],["2018-01-30",58.3197,58.8648,58.2313,58.6291,2082400.0],["2018-01-31",58.7027,59.2331,58.2239,59.1963,3505400.0],["2018-02-01",59.2184,59.4099,57.8777,58.0103,2924600.0],["2018-02-02",57.8114,58.2239,57.3768,57.4283,2621600.0],["2018-02-05",57.3694,57.9882,56.6843,56.8169,2953000.0],["2018-02-06",56.0582,56.5223,54.9311,55.8961,3234400.0],["2018-02-07",55.8298,56.4339,55.432,55.4394,2643100.0],["2018-02-08",55.3952,56.5075,55.0269,55.049,3054800.0],["2018-02-09",55.211,57.0895,55.1963,56.6401,2788800.0],["2018-02-12",56.7359,57.3105,56.2571,57.0158,2442900.0],["2018-02-13",56.8039,57.3987,56.3355,57.2723,2193000.0],["2018-02-14",56.737,57.0047,56.3206,56.4247,2825400.0],["2018-02-15",56.4247,57.421,56.2537,57.3318,2234000.0],["2018-02-16",57.1311,57.9787,56.3206,57.8225,3347100.0],["2018-02-20",57.6738,57.9415,56.4247,56.7742,2512100.0],["2018-02-21",56.8114,57.3021,56.105,56.1125,2210000.0],["2018-02-22",56.2909,56.8857,56.1199,56.3504,1901600.0],["2018-02-23",56.4099,57.7779,56.3281,57.7184,1422300.0],["2018-02-26",57.763,58.0233,57.1162,57.2203,1774800.0],["2018-02-27",57.2946,57.5326,56.2463,56.2537,2417700.0],["2018-02-28",56.4619,56.685,55.6812,55.6812,1799400.0],["2018-03-01",55.6961,56.4991,55.1459,55.4582,2626700.0],["2018-03-02",55.4136,56.0678,54.8188,55.2797,1723000.0],["2018-03-05",55.2054,56.7593,55.0046,56.5734,2363400.0],["2018-03-06",56.4991,56.5065,55.5548,55.8671,2266600.0],["2018-03-07",55.763,55.9489,55.1385,55.3764,1849400.0],["2018-03-08",55.4656,56.0307,55.3466,55.9935,1739100.0],["2018-03-09",56.0009,56.0381,55.54,55.9415,1844700.0],["2018-03-12",55.9861,56.4396,55.9043,56.276,1764800.0],["2018-03-13",56.3875,56.8113,55.8968,56.1273,2134100.0],["2018-03-14",56.3206,56.8337,56.0976,56.4842,1679600.0],["2018-03-15",56.6032,57.1906,56.4396,56.9378,1855500.0],["2018-03-16",57.0418,57.6813,56.9229,57.5846,3479000.0],["2018-03-19",57.5846,57.9861,56.9824,57.2872,2177100.0],["2018-03-20",57.3095,57.5846,56.9972,57.1682,1429500.0],["2018-03-21",57.198,57.7184,56.7519,57.0047,1440900.0],["2018-03-22",57.027,58.1571,56.9452,57.0716,2187100.0],["2018-03-23",57.2574,57.3987,56.0678,56.1942,1592700.0],["2018-03-26",56.3206,56.908,56.224,56.8188,1526500.0],["2018-03-27",56.8411,58.2314,56.6403,57.711,2044500.0],["2018-03-28",57.7259,57.9712,57.2723,57.6664,1976200.0],["2018-03-29",57.8002,58.2909,57.7333,57.9489,1745300.0],["2018-04-02",58.1199,58.343,57.0047,57.3021,1699500.0],["2018-04-03",57.3021,58.001,57.1459,57.7407,2116100.0],["2018-04-04",57.6961,58.4768,57.3839,58.1943,2431200.0],["2018-04-05",58.1943,58.8263,57.369,58.6553,2032300.0],["2018-04-06",58.8486,59.027,58.2092,58.4099,1646100.0],["2018-04-09",58.5065,58.8262,58.2017,58.3355,2282600.0],["2018-04-10",58.3058,58.4322,57.592,57.6961,1892100.0],["2018-04-11",57.592,57.9712,57.3764,57.6292,1435100.0],["2018-04-12",57.7407,57.7853,56.5586,56.737,1838000.0],["2018-04-13",56.8708,57.3839,56.8188,57.0195,1412100.0],["2018-04-16",57.2872,57.9266,57.2128,57.8374,1318000.0],["2018-04-17",57.8969,58.5214,57.6738,58.3355,1336900.0],["2018-04-18",58.4099,58.8783,57.9712,58.001,1573900.0],["2018-04-19",57.9043,58.3058,57.6887,58.0753,1574400.0],["2018-04-20",58.0679,58.2463,57.4508,57.6961,1640200.0],["2018-04-23",57.8597,58.0976,57.5474,57.7705,1451700.0],["2018-04-24",57.9266,58.5289,57.6589,58.224,1441400.0],["2018-04-25",57.9861,58.5214,57.8225,58.2835,1284900.0],["2018-04-26",58.3281,59.1162,58.0679,59.0716,1238100.0],["2018-04-27",58.9229,60.0605,58.8932,59.8003,1551500.0],["2018-04-30",60.001,60.0902,59.4731,59.5772,1587500.0],["2018-05-01",59.659,59.659,59.2947,59.4434,977500.0],["2018-05-02",59.4805,59.6367,58.7445,58.9229,1782000.0],["2018-05-03",58.9155,58.9973,58.001,58.737,1322200.0],["2018-05-04",58.7296,59.369,58.4619,58.9229,1921300.0],["2018-05-07",58.8709,59.027,58.1869,58.2612,1471900.0],["2018-05-08",58.0902,58.0902,56.5734,56.6775,2204900.0],["2018-05-09",56.6924,56.7816,55.6738,56.0827,2281900.0],["2018-05-10",56.5065,56.9526,56.1273,56.9303,1928400.0],["2018-05-11",56.9229,57.2946,56.7965,57.1236,1702700.0],["2018-05-14",57.2798,57.3839,56.6255,56.9749,1886200.0],["2018-05-15",56.5959,56.8436,55.8979,56.2131,1720700.0],["2018-05-16",56.2132,56.3182,55.6127,55.958,1746500.0],["2018-05-17",56.0706,56.1081,55.4326,55.4927,1361700.0],["2018-05-18",55.6653,55.8754,55.0499,55.5152,1728500.0],["2018-05-21",55.6203,55.6203,55.0724,55.4176,1410500.0],["2018-05-22",55.3876,56.003,55.275,55.6428,1410700.0],["2018-05-23",55.6878,56.4233,55.6127,56.3633,1941100.0],["2018-05-24",56.4758,57.0162,56.3257,56.9487,1474900.0],["2018-05-25",57.0312,57.3314,56.9261,56.9712,1474100.0],["2018-05-29",56.9261,57.3689,56.671,57.0312,2012800.0],["2018-05-30",56.9412,57.384,56.7535,57.2864,2287600.0],["2018-05-31",57.2864,57.7817,56.9637,57.5866,2786200.0],["2018-06-01",57.5416,57.5416,56.4533,56.6935,1590300.0],["2018-06-04",56.8961,57.0837,56.1756,56.2507,1405400.0],["2018-06-05",56.1381,56.2432,55.3651,55.5452,1970800.0],["2018-06-06",55.5152,55.6278,54.1943,54.3294,2162400.0],["2018-06-07",54.3069,55.1249,54.0442,54.6296,2286100.0],["2018-06-08",54.8022,54.8998,54.3594,54.5996,1509600.0],["2018-06-11",54.6446,54.7346,53.4738,53.5789,2385900.0],["2018-06-12",53.5113,54.472,53.3762,54.3969,2015900.0],["2018-06-13",54.5095,54.7497,54.0967,54.3594,2382300.0],["2018-06-14",54.4119,55.0874,54.2993,54.9748,2323700.0],["2018-06-15",54.9898,55.3726,54.5095,55.3351,3218700.0],["2018-06-18",55.35,55.7253,55.0949,55.4626,1769700.0],["2018-06-19",55.5002,56.2582,55.5002,56.1831,2047100.0],["2018-06-20",56.1681,56.3332,55.8004,56.3107,2559800.0],["2018-06-21",56.2057,56.8661,56.0856,56.6259,1968700.0],["2018-06-22",56.6334,57.0237,56.4458,56.8586,2427500.0],["2018-06-25",57.0387,58.217,57.0162,58.1044,1800700.0],["2018-06-26",57.9393,58.4497,57.8118,58.1495,1763000.0],["2018-06-27",58.0294,58.6073,57.8868,58.4647,1423900.0],["2018-06-28",58.7124,59.2227,58.3971,58.4947,1363800.0],["2018-06-29",58.4347,58.9525,57.9843,58.5247,1961800.0],["2018-07-02",58.5322,58.8625,58.202,58.7949,1543900.0],["2018-07-03",58.8024,59.2677,58.5097,58.885,1008800.0],["2018-07-05",58.9901,59.2828,58.6974,59.2828,1734000.0],["2018-07-06",59.2903,59.718,59.2227,59.6655,1322700.0],["2018-07-09",59.6655,59.6655,57.429,57.6842,2460900.0],["2018-07-10",57.3389,58.6598,56.9862,58.4347,2177200.0],["2018-07-11",58.5548,59.4028,58.4647,59.3128,2018100.0],["2018-07-12",59.3203,59.5829,59.1326,59.4553,2095100.0],["2018-07-13",59.5604,59.7856,59.1251,59.6355,1412700.0],["2018-07-16",59.5004,59.6505,59.1777,59.4404,1353400.0],["2018-07-17",59.6055,59.6355,59.2077,59.2602,1375100.0],["2018-07-18",59.3503,59.3728,58.7499,58.945,1559000.0],["2018-07-19",59.0276,59.4929,58.8474,59.1251,1953200.0],["2018-07-20",58.8775,59.1552,58.1345,58.5773,1438600.0],["2018-07-23",58.6373,58.7049,57.8643,58.1345,992200.0],["2018-07-24",57.9694,58.3896,57.0462,58.2471,1802100.0],["2018-07-25",58.0594,58.4497,57.9093,58.0819,1296800.0],["2018-07-26",58.4422,59.0951,58.4272,58.7649,1836700.0],["2018-07-27",58.7649,59.2752,58.6598,58.9525,1483900.0],["2018-07-30",58.7499,58.9525,58.3146,58.6598,1031800.0],["2018-07-31",59.005,59.3653,58.5547,59.2377,2439500.0],["2018-08-01",58.855,58.9,57.9769,58.3746,1856100.0],["2018-08-02",58.3521,58.87,57.8568,58.6823,1763800.0],["2018-08-03",58.7274,59.7255,58.2921,59.3728,1775200.0],["2018-08-06",59.3202,59.7105,59.0576,59.2377,1650700.0],["2018-08-07",59.1251,59.2077,58.4347,58.93,1567500.0],["2018-08-08",58.7949,58.9976,58.5398,58.9225,1069700.0],["2018-08-09",59.0276,59.2902,58.7799,59.2527,710800.0],["2018-08-10",59.4253,59.7481,58.9675,59.0426,1108000.0],["2018-08-13",58.96,59.3803,58.8324,59.3278,1684500.0],["2018-08-14",59.2861,59.8163,59.1649,59.4679,1532000.0],["2018-08-15",59.6572,60.8235,59.5815,60.4297,2081700.0],["2018-08-16",60.3616,61.2022,60.1343,61.1265,2286900.0],["2018-08-17",61.0583,61.5506,60.7933,61.4749,1986100.0],["2018-08-20",61.6112,61.7475,60.7933,60.816,1611900.0],["2018-08-21",60.7175,60.7933,59.998,60.301,1497500.0],["2018-08-22",60.4524,60.4903,59.5512,59.7784,1224800.0],["2018-08-23",59.8238,60.2858,59.6421,59.8466,1382500.0],["2018-08-24",59.8541,60.2782,59.6269,60.1722,908500.0],["2018-08-27",60.2858,60.3389,59.4603,59.7708,1011800.0],["2018-08-28",59.68,59.8011,59.2937,59.4149,1220900.0],["2018-08-29",59.5663,60.051,59.3997,59.9905,1391500.0],["2018-08-30",60.0662,60.4146,59.892,60.1268,1510300.0],["2018-08-31",60.1268,60.4221,59.6193,59.7784,1623300.0],["2018-09-04",59.9753,60.5358,59.8769,60.2555,1495100.0],["2018-09-05",60.3086,61.1417,60.248,61.1114,2623000.0],["2018-09-06",61.0659,61.7627,60.7327,61.6112,1780000.0],["2018-09-07",61.1947,61.4067,60.5282,60.6494,1765200.0],["2018-09-10",60.8841,61.1947,60.5812,60.9977,1129400.0],["2018-09-11",61.0053,61.2931,60.6721,60.7402,1500200.0],["2018-09-12",60.7402,61.1568,60.5509,60.7024,1194100.0],["2018-09-13",60.763,61.1644,60.3313,61.1568,1337900.0],["2018-09-14",60.869,60.869,59.998,60.8084,1551800.0],["2018-09-17",60.8387,60.9902,60.4449,60.8539,1208100.0],["2018-09-18",60.8387,61.0356,60.3086,60.6494,1455500.0],["2018-09-19",60.5661,60.6797,58.9453,59.3164,1480500.0],["2018-09-20",59.2482,59.43,58.6272,59.4073,1607600.0],["2018-09-21",59.0741,59.218,58.294,58.9908,4717500.0],["2018-09-24",58.8999,58.8999,57.9532,58.0213,2004800.0],["2018-09-25",57.8774,57.9456,56.9837,57.3321,1628300.0],["2018-09-26",57.3549,57.4457,56.3173,56.3551,2120200.0],["2018-09-27",56.4839,57.1352,56.2794,56.9534,1726100.0],["2018-09-28",57.1276,57.7411,56.9383,57.7032,3163300.0],["2018-10-01",57.5896,57.5896,57.1428,57.3852,1735900.0],["2018-10-02",57.5593,58.5212,57.4533,58.3773,1788800.0],["2018-10-03",58.2183,58.5894,57.0671,57.6427,2454000.0],["2018-10-04",57.5745,58.1349,57.0822,58.0138,1329100.0],["2018-10-05",57.9834,58.9832,57.8926,58.8165,2420500.0],["2018-10-08",58.8923,59.5436,58.5742,59.0892,2168400.0],["2018-10-09",59.2407,59.7026,58.8847,59.2482,1897900.0],["2018-10-10",59.1346,59.9677,58.8696,58.8999,1774700.0],["2018-10-11",59.0362,59.3013,57.3851,57.5972,2508800.0],["2018-10-12",57.5366,57.5593,56.6429,56.9762,2351800.0],["2018-10-15",57.0443,57.4836,56.749,57.014,1855500.0],["2018-10-16",56.9913,57.9986,56.5293,57.6351,1963100.0],["2018-10-17",57.6199,57.9002,57.211,57.6427,1654800.0],["2018-10-18",57.7032,58.1501,57.37,57.832,1725200.0],["2018-10-19",57.779,59.0135,57.7411,58.6045,2101800.0],["2018-10-22",58.5515,58.8014,58.0895,58.1804,1949100.0],["2018-10-23",58.3167,58.7711,57.4987,57.779,2152100.0],["2018-10-24",58.0819,59.5436,57.8168,59.2407,1966300.0],["2018-10-25",58.9074,58.9074,57.9153,58.1728,1728500.0],["2018-10-26",58.5136,58.8847,57.2716,57.8093,2550200.0],["2018-10-29",57.8093,58.7332,57.8093,58.5742,1791700.0],["2018-10-30",58.7863,59.1801,57.938,58.4909,2067900.0],["2018-10-31",58.044,58.0895,57.0746,57.5593,2861400.0],["2018-11-01",57.6123,57.7259,57.0216,57.2791,2496000.0],["2018-11-02",57.6351,57.6351,55.9916,56.4536,3468000.0],["2018-11-05",56.6581,57.6351,56.6581,57.5896,2103100.0],["2018-11-06",58.1577,58.5591,57.7941,58.4909,1580900.0],["2018-11-07",58.6954,59.3315,58.2031,59.271,1500400.0],["2018-11-08",59.2483,59.4982,58.6424,59.2028,1398500.0],["2018-11-09",59.2255,60.0283,59.1195,59.8314,1361800.0],["2018-11-12",59.7784,60.6948,59.5663,60.1116,1520600.0],["2018-11-13",60.1842,60.6351,59.6798,60.4594,1560200.0],["2018-11-14",59.7563,61.2695,59.6034,60.6963,2987600.0],["2018-11-15",59.1907,59.2901,58.35,58.4953,9613500.0],["2018-11-16",59.1066,59.2595,58.3118,58.8468,4087300.0],["2018-11-19",58.8239,59.3665,58.7322,59.2289,3635700.0],["2018-11-20",59.6111,60.0772,58.8774,59.6951,3540900.0],["2018-11-21",59.4888,59.5728,58.8392,58.9309,1959000.0],["2018-11-23",59.0073,59.1907,58.6099,59.1066,813400.0],["2018-11-26",59.0226,59.8098,58.9462,59.7333,2148700.0],["2018-11-27",59.6951,60.4899,59.2519,60.4135,1513400.0],["2018-11-28",60.2913,60.704,59.9321,60.253,2285600.0],["2018-11-29",60.2377,60.6351,59.7945,60.5587,2286900.0],["2018-11-30",60.6581,61.4376,60.4135,61.407,2937200.0],["2018-12-03",61.0326,62.0872,60.8109,62.0796,2359200.0],["2018-12-04",62.0719,63.4323,62.0108,62.6604,3962500.0],["2018-12-06",62.8973,63.0425,61.216,62.3853,2443000.0],["2018-12-07",62.477,63.3024,61.7968,63.0196,2069500.0],["2018-12-10",63.1801,63.4934,62.1331,63.3635,2570700.0],["2018-12-11",63.3864,63.9596,63.0731,63.6233,1796600.0],["2018-12-12",63.6233,63.9061,62.8667,63.0272,2938300.0],["2018-12-13",63.1189,64.4411,63.0807,64.143,2562800.0],["2018-12-14",64.2729,64.3112,63.4781,64.0666,3049000.0],["2018-12-17",64.1507,64.357,61.3765,61.621,3769500.0],["2018-12-18",61.8503,62.5305,61.0937,61.3001,3047100.0],["2018-12-19",61.4758,61.8579,60.8033,61.216,2197600.0],["2018-12-20",61.2389,62.3623,60.4899,61.6974,2858200.0],["2018-12-21",61.7051,63.0349,60.9714,61.109,3542600.0],["2018-12-24",61.0937,61.5369,57.3489,57.5629,1279400.0],["2018-12-26",57.7081,58.1896,56.4394,58.1513,2457300.0],["2018-12-27",58.1055,58.7169,57.196,58.7169,2211500.0],["2018-12-28",58.9767,59.2213,58.2125,58.4494,1829800.0],["2018-12-31",58.4494,58.7475,57.838,58.4341,1670200.0],["2019-01-02",58.3271,58.3654,57.1578,57.4253,1764100.0],["2019-01-03",57.4253,58.0214,57.196,57.5705,1857000.0],["2019-01-04",57.3336,58.5182,57.2266,58.5029,2185100.0],["2019-01-07",58.159,58.4112,57.5782,57.6546,2380900.0],["2019-01-08",57.6852,58.1055,57.2037,58.0062,2979000.0],["2019-01-09",57.8609,58.159,57.3413,57.5476,1662900.0],["2019-01-10",57.6011,58.6023,57.5094,58.5029,1857800.0],["2019-01-11",58.4112,58.4723,57.7463,58.0291,1378400.0],["2019-01-14",57.7387,57.7387,56.0191,56.898,3737600.0],["2019-01-15",56.6687,57.9679,56.6687,57.9221,2157200.0],["2019-01-16",57.8227,58.4188,57.5094,58.373,2226800.0],["2019-01-17",58.3501,58.9232,58.2201,58.8698,2250400.0],["2019-01-18",58.5946,58.8927,58.2507,58.4723,3019400.0],["2019-01-22",58.5717,59.1219,58.1208,58.6481,2766800.0],["2019-01-23",58.6328,59.1219,58.4723,58.8315,2417900.0],["2019-01-24",58.9079,59.3818,58.35,59.3512,2522600.0],["2019-01-25",59.1831,59.6034,57.9679,58.0443,2803600.0],["2019-01-28",58.1666,58.5258,57.5094,57.7692,2168500.0],["2019-01-29",57.8915,58.2965,57.7692,57.9985,1566200.0],["2019-01-30",57.7845,58.3806,57.6852,58.2278,1716300.0],["2019-01-31",58.1055,59.5194,57.7922,59.3436,3342300.0],["2019-02-01",59.206,59.2901,58.0062,58.6023,2006600.0],["2019-02-04",58.35,59.2901,58.1055,59.2824,2393100.0],["2019-02-05",59.2289,59.6111,58.8545,59.2977,1976600.0],["2019-02-06",59.1907,59.4811,58.908,59.0455,1490700.0],["2019-02-07",59.2595,59.7104,58.694,59.6951,1860700.0],["2019-02-08",59.6493,60.3371,59.4811,60.3218,1755200.0],["2019-02-11",60.276,60.6581,60.0696,60.3524,1647400.0],["2019-02-12",60.4989,60.8461,59.9743,60.6147,1834100.0],["2019-02-13",60.0438,60.2521,59.5655,60.0438,2668500.0],["2019-02-14",60.1672,60.4912,59.8432,60.2058,2062400.0],["2019-02-15",60.4758,60.7613,60.3678,60.5684,1693600.0],["2019-02-19",60.4913,61.0313,60.4218,60.8461,2258900.0],["2019-02-20",60.7998,61.1316,60.3138,60.9541,1852600.0],["2019-02-21",60.6841,61.7873,60.6301,61.7179,1552800.0],["2019-02-22",62.2502,63.4074,62.0419,63.338,3514700.0],["2019-02-25",63.2608,63.4306,62.5974,62.9677,2269500.0],["2019-02-26",63.1451,63.1682,62.5433,62.7671,1398700.0],["2019-02-27",62.6899,63.1914,62.4739,62.9985,1337600.0],["2019-02-28",63.0294,63.824,62.9137,63.608,2315600.0],["2019-03-01",63.608,63.9089,63.1451,63.77,1629000.0],["2019-03-04",64.1094,64.2175,63.6003,64.1866,1661700.0],["2019-03-05",64.1634,64.2869,63.878,63.9783,1428300.0],["2019-03-06",64.1249,64.5955,63.8317,64.2869,2346600.0],["2019-03-07",64.4643,65.0738,64.2175,64.2946,1908200.0],["2019-03-08",64.4721,64.6881,64.04,64.6649,1773900.0],["2019-03-11",64.6186,65.1046,64.5415,65.0121,1838100.0],["2019-03-12",65.1509,65.7835,64.9272,65.5212,2578900.0],["2019-03-13",65.5984,65.9378,65.3515,65.7141,1549600.0],["2019-03-14",65.7218,66.015,65.4055,65.5598,1903500.0],["2019-03-15",65.7372,65.907,65.3284,65.4518,4209000.0],["2019-03-18",65.529,65.7064,64.9967,65.3438,2556100.0],["2019-03-19",65.3438,65.3438,64.3718,64.6572,2030400.0],["2019-03-20",64.7652,65.2744,64.2946,64.6804,1788400.0],["2019-03-21",64.7343,65.1972,64.526,65.1046,1349100.0],["2019-03-22",65.3361,66.0304,65.1278,65.5058,1858400.0],["2019-03-25",65.6678,65.8993,65.2744,65.6524,1335800.0],["2019-03-26",65.6524,66.177,65.5058,66.0999,1081400.0],["2019-03-27",66.2002,66.2465,65.4441,65.6987,1519100.0],["2019-03-28",65.7758,65.9301,64.6495,65.0121,1935100.0],["2019-03-29",65.0121,65.4827,64.7344,65.4287,1623600.0],["2019-04-01",65.3207,65.3207,64.4566,65.0507,1771300.0],["2019-04-02",65.0352,65.4132,64.6418,65.3901,1272100.0],["2019-04-03",65.1972,65.3824,64.5415,65.1432,1217700.0],["2019-04-04",65.2435,65.3901,64.4566,64.796,1281300.0],["2019-04-05",64.8038,65.4518,64.5106,65.4287,921100.0],["2019-04-08",65.1509,65.313,64.5415,64.6418,1792500.0],["2019-04-09",64.6264,64.9735,64.5723,64.9272,951100.0],["2019-04-10",65.0121,65.5598,64.634,64.7035,1006300.0],["2019-04-11",64.8038,65.2512,64.6263,65.1664,1086400.0],["2019-04-12",64.9889,65.3129,64.5029,65.2281,1640800.0],["2019-04-15",65.3129,65.5984,65.0044,65.2744,1017400.0],["2019-04-16",65.3053,65.4904,64.2792,64.5106,1850900.0],["2019-04-17",64.6186,64.9349,64.3409,64.7266,1494500.0],["2019-04-18",64.742,64.9812,64.4412,64.5029,1417100.0],["2019-04-22",64.5029,64.7961,64.4798,64.6958,1298000.0],["2019-04-23",64.7575,65.0584,64.4026,64.9504,1407300.0],["2019-04-24",65.1509,65.3824,64.7806,65.0507,1764500.0],["2019-04-25",64.9426,65.5521,64.7806,65.2049,1522600.0],["2019-04-26",65.8607,66.2696,65.4749,65.5521,3038700.0],["2019-04-29",65.3669,65.4981,64.8886,65.1741,1334200.0],["2019-04-30",65.2512,66.5242,65.1355,66.4702,2361400.0],["2019-05-01",66.177,66.4625,65.6987,65.7527,1266000.0],["2019-05-02",65.8376,66.0767,65.3053,65.6987,1486900.0],["2019-05-03",66.0304,66.7325,66.0304,66.3699,1721000.0],["2019-05-06",66.6167,66.6167,65.6987,65.8993,1364400.0],["2019-05-07",65.9379,66.1461,65.5367,65.7373,1295900.0],["2019-05-08",65.2204,65.3824,64.5415,64.7498,8777700.0],["2019-05-09",64.8038,65.1895,64.5029,64.8038,7437200.0],["2019-05-10",64.8038,65.8067,64.7112,65.8067,2658000.0],["2019-05-13",65.6061,66.4933,65.5753,66.3776,2726800.0],["2019-05-14",66.5721,66.6032,65.934,66.0663,2130400.0],["2019-05-15",66.222,66.8056,66.0119,66.541,1727100.0],["2019-05-16",66.3776,67.3036,66.1441,67.2102,1491300.0],["2019-05-17",66.9457,67.9573,66.9457,67.6538,1804300.0],["2019-05-20",67.8328,68.2063,67.5526,67.7083,1316600.0],["2019-05-21",67.895,68.2374,67.4048,67.4592,3080800.0],["2019-05-22",67.6226,68.2452,67.3114,68.1051,1113500.0],["2019-05-23",68.2141,68.7977,67.9728,68.7743,1376900.0],["2019-05-24",68.7899,69.1946,68.5409,68.5876,1099400.0],["2019-05-28",68.8522,68.8522,67.5059,67.5059,3027900.0],["2019-05-29",67.6615,67.8094,66.4165,66.6188,1987400.0],["2019-05-30",66.611,66.9456,66.1753,66.3387,1469300.0],["2019-05-31",66.4243,67.218,66.3309,67.1558,1795700.0],["2019-06-03",67.1635,68.0973,66.9534,67.9884,1503800.0],["2019-06-04",67.9806,68.1985,66.5721,68.1129,1719500.0],["2019-06-05",68.5175,69.6848,68.1751,69.5058,1632500.0],["2019-06-06",69.7548,69.8638,69.3035,69.6459,1445100.0],["2019-06-07",69.9182,70.4318,68.5253,68.7199,2132700.0],["2019-06-10",68.4475,68.5487,67.4904,67.8794,1584700.0],["2019-06-11",67.8094,68.2063,67.0157,67.4826,1710400.0],["2019-06-12",67.7627,68.3464,67.7627,68.2608,1063400.0],["2019-06-13",68.3852,68.6965,67.7394,68.3074,2697100.0],["2019-06-14",68.4475,69.2179,68.4242,68.8989,1560500.0],["2019-06-17",68.821,69.0622,68.1907,68.5798,1797600.0],["2019-06-18",69.2257,69.2257,67.7938,68.5331,1868400.0],["2019-06-19",68.4786,69.4903,68.2452,69.1634,1508800.0],["2019-06-20",69.2179,69.5525,68.6343,69.1634,2382900.0],["2019-06-21",69.2101,69.5836,68.6109,69.4202,3588900.0],["2019-06-24",69.4591,70.3851,69.2957,69.7626,1409100.0],["2019-06-25",69.8404,69.9494,69.0778,69.2101,1091200.0],["2019-06-26",69.0078,69.0778,67.8794,67.9417,1525200.0],["2019-06-27",68.074,68.4008,67.6071,67.9028,1787800.0],["2019-06-28",67.825,68.5798,67.7005,68.2296,2607900.0],["2019-07-01",68.1518,68.2063,67.3347,67.9806,1327800.0],["2019-07-02",68.2218,69.1401,68.1362,68.8055,1286800.0],["2019-07-03",69.0389,69.856,69.0389,69.4358,698400.0],["2019-07-05",68.7899,69.1479,67.9728,69.109,1227300.0],["2019-07-08",69.358,69.5369,68.6887,69.1479,1267300.0],["2019-07-09",69.1167,69.2724,68.5487,69.0389,1336900.0],["2019-07-10",69.2879,69.5836,68.9611,69.3424,1046400.0],["2019-07-11",69.3424,69.7237,68.6965,69.4436,1006600.0],["2019-07-12",69.4669,69.4669,68.6654,69.2257,1272700.0],["2019-07-15",68.751,69.2101,68.502,68.9066,1401900.0],["2019-07-16",68.7743,68.9689,67.895,68.3386,1335100.0],["2019-07-17",68.572,68.7899,68.1285,68.1596,1375200.0],["2019-07-18",68.1362,68.8833,67.7394,68.751,1331000.0],["2019-07-19",68.6888,68.8911,67.7783,67.8872,1427800.0],["2019-07-22",68.074,68.1518,67.109,67.5604,1484000.0],["2019-07-23",67.3736,67.5604,66.9534,67.3192,1444800.0],["2019-07-24",67.5604,67.7783,66.9301,67.3347,1828500.0],["2019-07-25",67.3814,67.7394,66.72,66.9923,1113000.0],["2019-07-26",66.9379,67.4203,66.6811,67.1869,1098900.0],["2019-07-29",67.3347,67.5759,66.9067,67.4359,1147400.0],["2019-07-30",67.218,67.5604,66.113,66.4554,1846100.0],["2019-07-31",66.4243,66.8367,65.6928,66.113,2917200.0],["2019-08-01",65.973,67.3114,65.8251,66.8679,1362500.0],["2019-08-02",67.7549,68.0039,66.8912,67.0234,2339400.0],["2019-08-05",67.1402,67.4048,65.9807,66.5177,2530600.0],["2019-08-06",66.4787,67.6304,65.7161,67.4125,1709800.0],["2019-08-07",67.3659,68.1362,66.4009,67.7472,1405500.0],["2019-08-08",67.5915,68.253,67.2647,68.1129,1508500.0],["2019-08-09",68.1129,68.3853,67.6616,67.9028,984500.0],["2019-08-12",67.9417,68.2296,67.5604,68.0584,1695700.0],["2019-08-13",68.0741,68.286,67.4855,68.082,1318300.0],["2019-08-14",68.1212,68.6235,67.2736,67.4698,1598000.0],["2019-08-15",67.3129,68.5058,67.2422,68.2546,1194600.0],["2019-08-16",68.2389,68.6392,68.082,68.4351,1213100.0],["2019-08-19",68.443,69.4475,68.2232,69.1729,1085900.0],["2019-08-20",69.4004,69.4397,68.6941,68.8746,1013000.0],["2019-08-21",68.8275,69.3298,68.7647,69.2827,1547000.0],["2019-08-22",69.2042,69.5967,68.8746,69.2513,1476600.0],["2019-08-23",69.4397,69.683,67.8936,68.2075,1755700.0],["2019-08-26",68.4901,68.9217,68.1369,68.8825,959700.0],["2019-08-27",69.2513,69.6908,69.0473,69.0944,1445300.0],["2019-08-28",69.165,69.4789,68.5529,68.8825,1666800.0],["2019-08-29",69.2043,69.2435,68.6863,69.1807,2714100.0],["2019-08-30",69.4868,69.9341,68.9923,69.7693,1719200.0],["2019-09-03",69.7693,71.1741,69.5888,71.1349,2005300.0],["2019-09-04",71.2604,71.5116,70.7817,71.2997,1273400.0],["2019-09-05",70.8366,71.4252,70.4207,71.3232,2572400.0],["2019-09-06",71.5037,71.8726,71.2134,71.5273,2236000.0],["2019-09-09",71.1741,71.2447,70.6483,70.9386,2276600.0],["2019-09-10",70.9073,70.9387,69.5182,70.1068,2188800.0],["2019-09-11",69.8478,70.6954,69.5652,70.5776,1481400.0],["2019-09-12",71.0014,71.3154,70.3265,70.7817,1695700.0],["2019-09-13",70.1303,70.8052,69.9655,70.4835,1801400.0],["2019-09-16",70.5462,70.7974,70.2245,70.5776,1248800.0],["2019-09-17",70.664,71.7705,70.664,71.3624,1241100.0],["2019-09-18",71.6293,71.9197,71.1741,71.7941,1133000.0],["2019-09-19",72.0217,72.1865,71.7392,72.108,1004500.0],["2019-09-20",72.3435,72.6182,71.7313,72.5161,3570900.0],["2019-09-23",73.1989,73.2381,72.5868,72.7908,1336400.0],["2019-09-24",72.9399,73.8817,72.7594,73.7404,2008100.0],["2019-09-25",73.4971,73.8424,73.2617,73.764,1220900.0],["2019-09-26",74.0543,74.5252,73.764,74.2819,1254200.0],["2019-09-27",74.282,74.4232,73.709,74.2584,1160800.0],["2019-09-30",74.329,74.5331,73.7797,74.1407,1396000.0],["2019-10-01",73.9052,74.1485,73.4736,73.8503,1223900.0],["2019-10-02",73.6698,73.968,72.6574,72.728,1688400.0],["2019-10-03",72.8222,73.0655,72.524,73.0027,1439800.0],["2019-10-04",73.2303,73.9523,72.8536,73.8817,1151900.0],["2019-10-07",73.6541,73.8581,73.3873,73.6619,851400.0],["2019-10-08",73.6462,73.7012,72.8771,72.987,1445700.0],["2019-10-09",73.0969,73.5678,72.9635,73.2696,847500.0],["2019-10-10",73.2146,73.3716,72.626,73.0263,1179200.0],["2019-10-11",72.8693,72.9713,72.1473,72.3749,1311700.0],["2019-10-14",72.469,72.469,71.5901,71.6136,1017500.0],["2019-10-15",71.5665,71.8647,71.127,71.2134,1521400.0],["2019-10-16",71.0956,71.3625,70.8366,71.2918,1295000.0],["2019-10-17",71.2997,71.8255,71.2683,71.6528,1096100.0],["2019-10-18",71.5508,71.9118,71.2055,71.802,1135200.0],["2019-10-21",71.9275,72.783,71.8098,72.7359,2118000.0],["2019-10-22",72.7359,73.2539,72.5161,73.2068,1183200.0],["2019-10-23",73.2695,73.8267,73.0262,73.5364,1465000.0],["2019-10-24",73.6855,74.1014,73.3872,73.9994,1028900.0],["2019-10-25",74.4468,74.5017,72.9085,73.2382,1299500.0],["2019-10-28",72.9242,73.1597,71.4802,71.488,1778700.0],["2019-10-29",71.3625,71.8333,71.1506,71.747,1307400.0],["2019-10-30",71.7941,72.2336,71.386,71.9354,1207800.0],["2019-10-31",71.9903,72.4298,71.7078,72.3749,2296800.0],["2019-11-01",72.3906,72.524,71.3782,71.5116,1607000.0],["2019-11-04",71.2761,71.4645,70.2951,70.5698,2359800.0],["2019-11-05",69.9263,70.0754,68.6863,69.3141,2829800.0],["2019-11-06",69.5653,69.9891,69.1258,69.5496,1824100.0],["2019-11-07",69.0002,69.1807,67.9564,68.4508,2322500.0],["2019-11-08",68.4351,69.0002,68.2232,69.0002,1400200.0],["2019-11-11",68.9924,69.063,68.545,68.6706,1211400.0],["2019-11-12",68.8051,68.9555,68.1482,68.4015,1425300.0],["2019-11-13",68.813,69.4858,68.6706,69.2563,1990600.0],["2019-11-14",68.4648,69.2167,68.4252,69.0505,1698000.0],["2019-11-15",69.098,69.4462,68.9872,69.4383,1127100.0],["2019-11-18",69.6441,70.1744,69.0901,69.2325,1137100.0],["2019-11-19",69.0188,69.0584,68.3065,68.7656,1860700.0],["2019-11-20",69.0109,69.2563,68.5044,69.1059,1377800.0],["2019-11-21",68.4648,68.8843,68.3223,68.7181,1441600.0],["2019-11-22",68.5993,68.821,67.8237,68.2194,1874700.0],["2019-11-25",68.1482,68.3856,67.8079,68.1007,1110700.0],["2019-11-26",68.1403,68.4648,67.9582,68.4173,2063300.0],["2019-11-27",68.4331,68.7656,68.3065,68.6468,1007700.0],["2019-11-29",68.9318,69.4779,68.5677,68.7735,747300.0],["2019-12-02",68.4648,68.5756,67.6495,67.7129,1329300.0],["2019-12-03",67.9899,68.4569,67.7524,68.2986,1535600.0],["2019-12-04",68.0216,68.7972,68.0216,68.6864,1356800.0],["2019-12-05",68.5439,68.6706,68.2669,68.6152,1072900.0],["2019-12-06",68.4965,69.0109,68.441,68.6943,1007800.0],["2019-12-09",68.7022,68.7181,68.3223,68.5123,1458600.0],["2019-12-10",68.5835,69.0109,68.4094,68.7022,1517500.0],["2019-12-11",68.8605,69.375,68.718,69.3275,1817600.0],["2019-12-12",69.193,69.5412,68.8764,69.2721,1838100.0],["2019-12-13",69.0268,69.7312,68.7972,69.5175,2174800.0],["2019-12-16",69.6916,69.937,69.2484,69.8341,2829900.0],["2019-12-17",69.9053,70.768,69.8024,70.0715,1681000.0],["2019-12-18",70.3961,70.6256,70.0161,70.4435,1810200.0],["2019-12-19",70.4989,71.0372,70.396,70.9976,2234300.0],["2019-12-20",71.3458,72.1373,71.0609,71.7337,3551200.0],["2019-12-23",71.8999,72.1057,70.776,71.0609,1345700.0],["2019-12-24",71.0372,71.0926,70.6335,70.9738,350700.0],["2019-12-26",71.0292,71.0926,70.5702,70.958,717500.0],["2019-12-27",70.9659,71.2271,70.8472,71.1876,836600.0],["2019-12-30",70.9976,71.3854,70.8789,71.3854,1264100.0],["2019-12-31",71.3854,71.6229,71.0926,71.607,1153600.0],["2020-01-02",71.6704,71.7495,70.024,70.3327,1335100.0],["2020-01-03",70.0953,70.6256,70.0161,70.1507,1379600.0],["2020-01-06",70.1823,70.491,69.7312,69.9211,1395300.0],["2020-01-07",69.652,70.1111,69.003,69.3908,1897700.0],["2020-01-08",68.9239,69.1613,68.6152,68.8368,2255000.0],["2020-01-09",68.7181,69.0584,68.631,68.7656,1523200.0],["2020-01-10",68.9397,69.4542,68.9159,69.2484,1453400.0],["2020-01-13",69.2325,69.8024,69.0901,69.4858,1351800.0],["2020-01-14",69.5175,69.6995,68.9634,69.4779,2134500.0],["2020-01-15",69.6995,70.6018,69.6124,70.4119,1944200.0],["2020-01-16",70.5069,70.6968,70.4119,70.5781,1707100.0],["2020-01-17",70.5781,71.5675,70.3881,71.425,2538400.0],["2020-01-21",71.5279,71.9236,71.14,71.892,2140900.0],["2020-01-22",72.1848,72.5014,72.0345,72.1532,1581700.0],["2020-01-23",72.1848,73.4433,72.1848,73.4275,1741900.0],["2020-01-24",73.2613,74.1794,73.2296,74.0923,1455900.0],["2020-01-27",74.1715,74.5277,73.7124,73.934,1999400.0],["2020-01-28",73.9815,74.9392,73.9815,74.5435,1496500.0],["2020-01-29",74.4564,74.8918,74.0449,74.7493,1640800.0],["2020-01-30",74.7968,75.1371,74.3298,74.9868,1429700.0],["2020-01-31",74.9076,75.2717,74.0449,74.401,3781500.0],["2020-02-03",74.5277,74.6543,73.8786,74.2823,1434400.0],["2020-02-04",74.1873,74.4485,73.2138,73.2454,1631900.0],["2020-02-05",73.1346,73.9974,72.9605,73.9261,1270800.0],["2020-02-06",74.0607,74.3694,73.7916,73.9815,1212700.0],["2020-02-07",74.2269,74.3694,73.4354,73.4354,1098300.0],["2020-02-10",73.4591,73.6808,73.0476,73.6728,1029900.0],["2020-02-11",73.8391,74.1003,73.6174,73.752,1141700.0],["2020-02-12",73.4433,73.7283,73.1742,73.5067,1552200.0],["2020-02-13",73.4512,74.1952,73.0001,74.1161,1244300.0],["2020-02-14",74.3377,74.7809,74.2031,74.6385,1249200.0],["2020-02-18",74.7861,75.4724,74.7143,75.2888,2172700.0],["2020-02-19",75.225,75.4724,74.8021,74.9138,1029900.0],["2020-02-20",74.9058,75.5282,74.7143,75.4724,1319000.0],["2020-02-21",72.7832,73.1582,71.2351,71.9613,3976900.0],["2020-02-24",71.3868,71.9214,70.7005,70.9319,2393400.0],["2020-02-25",71.1793,71.3389,70.2377,70.4212,2328700.0],["2020-02-26",70.5648,71.1394,69.9584,69.9743,2455200.0],["2020-02-27",69.703,70.1339,66.3675,66.3834,2752600.0],["2020-02-28",64.8434,64.8593,62.0824,62.8963,5357400.0],["2020-03-02",63.5107,67.6841,63.2634,67.4527,3615400.0],["2020-03-03",67.341,68.9689,66.6867,66.9021,3129700.0],["2020-03-04",67.6762,70.493,67.6762,70.2297,2415100.0],["2020-03-05",69.1444,70.2855,68.6816,69.8865,2282900.0],["2020-03-06",68.0592,70.6207,67.9555,70.1419,4705400.0],["2020-03-09",68.2667,71.7618,66.6468,70.7484,5398100.0],["2020-03-10",71.3468,73.0385,69.7429,71.3389,4040400.0],["2020-03-11",69.8786,70.2217,67.5804,69.0247,4162800.0],["2020-03-12",64.3406,68.6337,62.5851,66.8622,6073000.0],["2020-03-13",68.8971,71.1474,67.0458,70.2776,5699300.0],["2020-03-16",65.9525,69.1365,62.8963,63.4788,5037300.0],["2020-03-17",64.971,75.5123,64.971,74.9138,5432000.0],["2020-03-18",70.9479,74.9138,68.9689,73.5732,4117600.0],["2020-03-19",73.8605,73.8605,63.4868,63.9097,5082100.0],["2020-03-20",64.8274,65.0349,56.712,57.9249,4902400.0],["2020-03-23",57.8531,58.0047,49.4983,52.1476,5017900.0],["2020-03-24",53.8632,56.8237,51.5332,56.2651,3372200.0],["2020-03-25",55.3395,59.4171,54.1026,56.6003,3122100.0],["2020-03-26",56.3529,61.2285,56.0178,60.5822,2771000.0],["2020-03-27",59.2575,63.6145,59.058,62.1622,2291500.0],["2020-03-30",63.6145,64.7077,62.2739,64.4204,2557200.0],["2020-03-31",63.6384,63.8379,61.7153,62.242,3389300.0],["2020-04-01",60.4146,62.5931,60.0475,61.9307,6352500.0],["2020-04-02",60.646,63.5426,60.646,62.9841,3021800.0],["2020-04-03",62.4175,62.9841,61.436,62.1622,3904500.0],["2020-04-06",64.4045,66.2318,63.4948,64.6758,2608100.0],["2020-04-07",66.184,66.4074,63.5586,63.7741,2173300.0],["2020-04-08",64.2848,67.6203,63.4549,66.8941,1974700.0],["2020-04-09",66.942,71.3149,66.9181,70.1738,2111900.0],["2020-04-13",68.7694,69.5434,67.0857,67.7001,1095900.0],["2020-04-14",69.4317,71.4107,68.6896,71.2591,1814000.0],["2020-04-15",70.2137,70.2856,68.7056,69.3998,1425700.0],["2020-04-16",69.9664,71.2671,69.711,70.5489,1594500.0],["2020-04-17",71.4426,71.8176,69.9424,71.4665,1211900.0],["2020-04-20",70.9878,71.3628,68.0911,68.2028,1551000.0],["2020-04-21",67.4049,67.8278,66.0004,66.6228,2118100.0],["2020-04-22",67.6123,67.8677,66.6627,67.1256,1497200.0],["2020-04-23",67.1256,67.6602,65.0827,65.2583,1868100.0],["2020-04-24",65.5855,66.1121,64.5641,65.9446,1748600.0],["2020-04-27",66.1201,66.5909,65.8488,65.9685,1518300.0],["2020-04-28",66.934,67.8517,66.0004,66.3116,1687100.0],["2020-04-29",68.5859,68.5859,64.7157,64.8593,2020400.0],["2020-04-30",64.3885,64.4922,62.4175,62.8803,3129500.0],["2020-05-01",62.5213,62.5931,61.1567,61.6435,1786000.0],["2020-05-04",61.3004,61.7392,60.4625,61.4919,1756000.0],["2020-05-05",61.5796,62.6968,61.2126,61.8749,1627100.0],["2020-05-06",61.8749,62.242,59.2097,59.3533,2274400.0],["2020-05-07",59.88,60.3747,58.9783,59.1059,2339800.0],["2020-05-08",59.7682,59.8002,58.1563,59.1937,2324500.0],["2020-05-11",58.8745,59.1618,57.6217,57.9648,2294500.0],["2020-05-12",57.9689,58.1866,57.0656,57.735,2524800.0],["2020-05-13",57.4527,57.7027,56.3317,57.6301,2130200.0],["2020-05-14",57.1543,58.2108,55.8478,57.7753,2131700.0],["2020-05-15",57.3963,57.4527,55.7753,56.743,3950400.0],["2020-05-18",58.0737,59.5011,57.5979,58.9608,2247900.0],["2020-05-19",58.5656,58.9447,57.1463,57.1624,1809100.0],["2020-05-20",57.5253,58.364,56.7672,57.0495,1714200.0],["2020-05-21",56.8075,57.3882,56.1946,56.3882,1317900.0],["2020-05-22",56.3398,56.7027,56.0091,56.5979,1397000.0],["2020-05-26",57.2672,58.3398,57.114,57.4124,2232100.0],["2020-05-27",58.1302,58.5092,56.9043,57.4608,1615800.0],["2020-05-28",58.2834,59.0979,58.1221,58.9931,1567400.0],["2020-05-29",58.7592,60.6544,58.4285,60.5334,3220700.0],["2020-06-01",60.4608,61.0576,59.6221,60.5415,1612100.0],["2020-06-02",60.8318,60.9044,59.6705,60.3399,1418100.0],["2020-06-03",60.6463,61.5254,60.485,61.0254,1512400.0],["2020-06-04",60.6705,60.977,59.5576,60.3479,1676100.0],["2020-06-05",60.727,61.4608,60.4528,60.7512,1916800.0],["2020-06-08",60.8076,62.7189,60.5657,62.6705,1914900.0],["2020-06-09",62.2996,62.3722,61.1867,61.856,1867900.0],["2020-06-10",61.6947,62.6383,61.6947,62.0576,1784200.0],["2020-06-11",61.106,61.2834,59.5253,60.2189,2175700.0],["2020-06-12",61.3479,61.6141,59.8963,60.7915,2456700.0],["2020-06-15",59.977,61.9367,59.5576,60.9689,2742500.0],["2020-06-16",62.1141,63.0415,61.2431,61.5899,1880300.0],["2020-06-17",61.7915,61.8399,60.3318,60.7189,1933900.0],["2020-06-18",60.4689,61.2673,60.0899,60.3802,1406600.0],["2020-06-19",61.227,61.227,57.614,57.614,4629900.0],["2020-06-22",57.614,58.614,57.1463,57.5979,2184300.0],["2020-06-23",58.1624,58.3237,57.0172,57.2108,1395200.0],["2020-06-24",56.7108,58.0737,56.3801,57.6866,2436900.0],["2020-06-25",57.4688,57.5656,56.2995,56.9527,2435600.0],["2020-06-26",56.9688,58.0495,56.8237,57.485,3422600.0],["2020-06-29",57.8721,58.6302,57.0092,58.6302,1594000.0],["2020-06-30",58.5576,58.856,57.2672,58.0092,2206200.0],["2020-07-01",58.0092,59.2108,57.9205,58.9527,1692100.0],["2020-07-02",58.9527,59.9689,58.8802,59.5253,1430400.0],["2020-07-06",60.0576,60.5818,58.4689,58.9527,1520800.0],["2020-07-07",58.235,58.6785,58.1624,58.4689,1775800.0],["2020-07-08",58.606,58.7753,57.9366,58.4124,1455100.0],["2020-07-09",58.0576,58.1463,56.4608,57.8317,1698600.0],["2020-07-10",57.8318,58.6302,57.6301,58.4527,1746100.0],["2020-07-13",58.4608,58.6947,57.8156,58.1947,1868300.0],["2020-07-14",58.2189,59.0818,57.7511,58.2027,2122900.0],["2020-07-15",58.3156,58.7914,57.5656,57.6705,2357500.0],["2020-07-16",57.8076,58.2995,57.6301,57.9366,1158000.0],["2020-07-17",58.0898,59.7754,58.0898,59.735,1742300.0],["2020-07-20",59.3721,59.5576,58.7753,59.0818,1455000.0],["2020-07-21",58.8882,60.4689,58.7834,59.9044,2174700.0],["2020-07-22",59.7028,61.4367,59.3157,61.0979,1714700.0],["2020-07-23",61.106,61.9125,60.9205,61.4931,1574700.0],["2020-07-24",61.7915,62.6222,60.6947,60.9528,1619200.0],["2020-07-27",60.7915,60.7996,59.7511,60.2915,1731900.0],["2020-07-28",60.0254,61.8318,60.0254,61.5818,1520600.0],["2020-07-29",61.5173,62.0173,60.8883,61.856,1515700.0],["2020-07-30",61.3802,62.2109,61.1867,62.0496,2133000.0],["2020-07-31",61.7431,62.1867,61.1705,61.9609,4369300.0],["2020-08-03",61.735,61.8157,60.6786,61.2189,1645800.0],["2020-08-04",61.0899,61.848,61.0173,61.2108,2008500.0],["2020-08-05",60.9608,61.2512,59.2753,59.4044,2035900.0],["2020-08-06",59.5899,59.7753,58.9931,59.614,1579600.0],["2020-08-07",59.0737,61.1302,59.0495,60.5737,1633800.0],["2020-08-10",61.2431,61.5657,60.6463,60.7915,1505800.0],["2020-08-11",60.485,60.8157,58.9689,59.0818,1970600.0],["2020-08-12",59.2834,60.3963,59.2269,59.8882,1370100.0],["2020-08-13",59.5576,59.7028,58.864,59.4931,1566400.0],["2020-08-14",59.1544,59.7511,58.7027,59.2995,1641600.0],["2020-08-17",59.5253,60.5012,59.1947,60.0092,2529200.0],["2020-08-18",60.0133,60.2578,59.5733,59.7688,1548700.0],["2020-08-19",59.7688,60.2088,59.4021,59.8422,1742300.0],["2020-08-20",59.5651,60.0703,58.9296,58.9947,2444100.0],["2020-08-21",59.2147,59.2392,58.0006,58.8318,3823700.0],["2020-08-24",58.9295,60.5674,58.5466,60.5592,2326500.0],["2020-08-25",60.5918,60.6896,59.231,59.4918,2057000.0],["2020-08-26",59.0355,59.0355,57.2917,57.6747,2667500.0],["2020-08-27",57.8539,58.4977,57.4873,57.911,1808700.0],["2020-08-28",58.0658,58.0658,57.1206,57.7888,1479900.0],["2020-08-31",57.5362,58.2206,57.5199,58.131,2461900.0],["2020-09-01",57.7562,57.854,56.5258,56.7539,1867700.0],["2020-09-02",56.6806,59.0029,56.4687,58.8562,2391800.0],["2020-09-03",59.1659,59.9481,58.4895,58.9947,3609400.0],["2020-09-04",59.3695,59.8992,58.5873,59.5162,3121300.0],["2020-09-08",59.4755,59.8422,58.734,59.3207,3104400.0],["2020-09-09",59.7607,60.7466,59.3695,59.4103,1970100.0],["2020-09-10",59.1821,60.5022,58.408,59.2962,8656400.0],["2020-09-11",59.2229,59.5162,58.7584,59.2718,2176200.0],["2020-09-14",59.8422,60.6896,59.337,60.4778,2308900.0],["2020-09-15",60.9015,61.5941,60.2659,60.6815,2637300.0],["2020-09-16",60.5429,62.2052,60.2985,61.6674,3961200.0],["2020-09-17",61.3333,62.3763,60.7955,61.8711,3690400.0],["2020-09-18",61.423,61.863,60.0051,60.2007,4431900.0],["2020-09-21",59.7525,60.0703,58.4488,59.3533,3213100.0],["2020-09-22",59.1903,60.4533,59.0599,60.054,2868200.0],["2020-09-23",60.0866,60.2659,59.6548,59.7444,2228600.0],["2020-09-24",59.7851,60.4289,59.117,60.2414,1878100.0],["2020-09-25",59.8829,61.8304,59.8666,61.7408,1561400.0],["2020-09-28",61.9119,62.8734,61.5289,62.1889,1657600.0],["2020-09-29",62.523,63.3134,62.1319,62.7267,1608500.0],["2020-09-30",63.1097,63.6067,62.8734,63.3949,1773100.0],["2020-10-01",63.5986,64.4379,63.346,64.4053,1562300.0],["2020-10-02",63.9897,65.3587,63.7697,65.0001,1718900.0],["2020-10-05",64.8616,65.4564,64.4623,65.1305,1357800.0],["2020-10-06",65.2364,66.1817,64.7475,65.8068,1530700.0],["2020-10-07",66.0757,66.1898,65.0572,65.8639,1335900.0],["2020-10-08",66.2061,67.1024,65.9128,67.0372,1211900.0],["2020-10-09",67.135,67.5669,66.4261,67.2654,1170200.0],["2020-10-12",67.1839,67.738,67.1432,67.5425,946400.0],["2020-10-13",66.8987,67.3306,65.872,67.078,1213400.0],["2020-10-14",67.1432,67.3876,66.4343,67.0128,1074900.0],["2020-10-15",66.1246,67.0291,65.9128,66.6054,1286500.0],["2020-10-16",66.5728,67.3958,66.255,66.5728,2205200.0],["2020-10-19",66.5646,67.0943,65.6113,65.8313,2936200.0],["2020-10-20",65.1876,66.2387,65.0409,65.6765,1627600.0],["2020-10-21",65.489,66.0024,65.1061,65.4564,1487000.0],["2020-10-22",65.652,66.4994,65.1875,66.3609,1509500.0],["2020-10-23",66.7928,66.8906,66.1898,66.4913,1473600.0],["2020-10-26",66.1898,67.5424,65.9535,67.4202,1342100.0],["2020-10-27",67.5913,68.3817,66.9965,67.6728,1553300.0],["2020-10-28",66.858,67.5832,65.155,65.3179,1778800.0],["2020-10-29",65.1713,65.7987,64.2586,65.0001,1599300.0],["2020-10-30",64.6742,65.0409,63.2645,63.9571,2353700.0],["2020-11-02",64.6905,65.2527,63.6638,65.0083,2603500.0],["2020-11-03",65.6683,66.8661,65.4972,66.2632,1722200.0],["2020-11-04",66.2631,67.0454,64.8127,64.829,1437700.0],["2020-11-05",65.4809,66.4587,64.7312,64.9675,1659700.0],["2020-11-06",64.6172,65.1631,62.9712,63.3949,2928800.0],["2020-11-09",65.4157,66.5402,64.2505,64.6009,2248800.0],["2020-11-10",64.9757,67.0454,64.6579,66.8824,3040300.0],["2020-11-11",67.1024,67.4121,66.3365,66.5891,2693000.0],["2020-11-12",66.3691,66.5809,64.7883,65.6031,2077800.0],["2020-11-13",65.929,66.6135,65.595,66.5157,1712200.0],["2020-11-16",67.2165,67.4284,66.7521,67.3958,2330100.0],["2020-11-17",67.3012,67.6055,65.1299,65.1793,3695700.0],["2020-11-18",65.3849,65.5165,63.7811,63.8962,2034800.0],["2020-11-19",63.8551,63.8551,62.9011,63.411,1722900.0],["2020-11-20",63.6824,63.8716,63.082,63.6495,4305000.0],["2020-11-23",63.8058,64.1923,63.337,63.7976,1814500.0],["2020-11-24",64.2088,64.8914,63.8469,64.4637,1869400.0],["2020-11-25",64.4966,64.7434,63.6824,64.694,1631500.0],["2020-11-27",64.5707,64.6364,63.7482,63.962,722100.0],["2020-11-30",63.74,63.962,62.4405,62.7119,2605200.0],["2020-12-01",63.0491,63.74,62.7941,63.2547,2241600.0],["2020-12-02",62.3747,63.3946,61.9717,63.3534,3485600.0],["2020-12-03",63.156,63.156,62.0128,62.4323,1946900.0],["2020-12-04",62.3665,62.9504,61.6921,61.9388,3239600.0],["2020-12-07",61.8237,62.2267,61.3549,61.5523,3177100.0],["2020-12-08",61.3138,61.9224,60.9601,61.322,2623600.0],["2020-12-09",61.2891,61.6098,60.4913,61.0588,2905600.0],["2020-12-10",61.0506,61.2726,60.0883,60.3268,3525800.0],["2020-12-11",60.0061,60.9519,59.9485,60.1706,4566000.0],["2020-12-14",60.5735,61.0835,59.4715,59.5537,4119300.0],["2020-12-15",59.8662,60.5077,59.5208,60.0389,3451100.0],["2020-12-16",60.0883,60.442,58.8464,59.0109,3596100.0],["2020-12-17",59.2987,59.9238,58.8875,58.904,2229500.0],["2020-12-18",59.1014,59.6195,58.1309,58.5174,6443800.0],["2020-12-21",58.1309,58.3529,56.9794,57.5305,4621900.0],["2020-12-22",57.4647,57.4647,56.9877,57.2837,2362600.0],["2020-12-23",57.5798,58.5997,57.4811,57.6292,2829400.0],["2020-12-24",57.7608,57.9499,57.2837,57.9335,843500.0],["2020-12-28",58.1555,58.8793,58.0651,58.6079,2107200.0],["2020-12-29",58.8464,59.0602,58.0568,58.1967,1472100.0],["2020-12-30",58.2049,58.5997,58.0568,58.4105,1509600.0],["2020-12-31",58.2953,59.4797,58.1967,59.4386,2081400.0],["2021-01-04",59.4386,59.5126,57.7525,58.1144,2488700.0],["2021-01-05",58.1473,58.3447,57.2508,57.4647,2192600.0],["2021-01-06",57.5716,58.9451,57.4976,58.6901,2417200.0],["2021-01-07",58.6408,58.7971,57.4236,57.4976,3066400.0],["2021-01-08",57.9006,57.9006,57.1768,57.514,2504100.0],["2021-01-11",57.3248,57.6538,56.1323,56.5271,2773100.0],["2021-01-12",56.2803,56.4613,55.0384,55.8609,2766500.0],["2021-01-13",56.0254,57.3578,55.9267,57.2508,1930600.0],["2021-01-14",57.4647,57.5305,56.2146,56.305,4223300.0],["2021-01-15",56.1405,57.3002,55.9596,57.2426,2139600.0],["2021-01-19",57.4236,57.4976,56.6998,57.1439,2555000.0],["2021-01-20",56.7327,57.7196,56.6422,57.5223,2784100.0],["2021-01-21",56.7821,57.4894,56.6998,56.8725,2241600.0],["2021-01-22",56.2639,56.8232,55.8116,56.6093,2364900.0],["2021-01-25",56.5024,58.1309,56.4448,58.098,3095400.0],["2021-01-26",58.0651,58.098,57.3413,57.8019,2261000.0],["2021-01-27",57.5058,60.113,57.3413,58.8382,5693800.0],["2021-01-28",58.649,59.2165,57.6045,57.7443,3986200.0],["2021-01-29",57.6292,58.7395,57.1768,58.2131,6527600.0],["2021-02-01",58.2131,58.8711,57.1768,58.1884,2429300.0],["2021-02-02",58.3118,59.2494,57.7361,57.7854,2185700.0],["2021-02-03",57.588,58.2789,57.5716,57.991,1767200.0],["2021-02-04",58.0651,58.394,57.5963,58.0568,2390900.0],["2021-02-05",58.4105,59.0931,58.0815,58.8053,1642300.0],["2021-02-08",59.0356,59.1836,58.4187,58.6243,1817600.0],["2021-02-09",58.8217,58.9204,57.9582,58.6819,1447600.0],["2021-02-10",59.052,59.4797,58.7066,59.4715,1412600.0],["2021-02-11",59.4714,59.5619,58.9369,59.0684,1792000.0],["2021-02-12",59.1096,59.2905,58.1473,58.4434,1595700.0],["2021-02-16",58.4226,58.6139,57.7075,58.248,2264400.0],["2021-02-17",58.3395,58.6388,57.9486,58.3395,1473800.0],["2021-02-18",58.2064,58.5806,58.0484,58.223,3041900.0],["2021-02-19",57.799,57.9071,56.4935,56.693,4358700.0],["2021-02-22",56.3355,56.6099,55.4042,56.5184,3936900.0],["2021-02-23",57.0173,57.1254,55.9696,56.269,3356800.0],["2021-02-24",56.3272,56.4602,55.3709,55.4208,3339500.0],["2021-02-25",55.4624,56.0029,55.3876,55.8366,2200300.0],["2021-02-26",55.8698,56.2274,54.5145,54.5893,4072600.0],["2021-03-01",54.9884,56.2107,54.9302,55.7451,4424300.0],["2021-03-02",55.8199,56.2523,55.1381,55.7784,2253900.0],["2021-03-03",55.5705,56.2274,55.2129,56.0694,1999300.0],["2021-03-04",56.1276,57.3998,55.5372,55.6786,2850100.0],["2021-03-05",56.0112,57.1005,55.5622,56.7928,3702700.0],["2021-03-08",57.2252,58.248,56.8178,57.7907,2990200.0],["2021-03-09",57.458,58.1815,57.2585,57.9486,3908500.0],["2021-03-10",58.0567,59.0546,57.7408,58.5141,3268500.0],["2021-03-11",58.1482,58.6721,57.8489,58.0567,3595300.0],["2021-03-12",58.5224,59.3456,58.3561,58.988,2896500.0],["2021-03-15",59.2541,60.0524,59.2292,59.7198,3187400.0],["2021-03-16",59.2874,60.1272,59.2209,59.936,2775400.0],["2021-03-17",60.1355,60.6428,59.6449,59.6948,4615300.0],["2021-03-18",59.8029,60.5513,59.487,60.0524,3839500.0],["2021-03-19",60.3517,60.5929,59.6034,60.1189,5562600.0],["2021-03-22",59.7114,60.0773,59.3788,59.911,3343500.0],["2021-03-23",59.8196,61.0336,59.778,60.9005,3325200.0],["2021-03-24",60.5014,61.4826,60.3351,61.0585,2049100.0],["2021-03-25",61.4743,62.1478,60.992,61.757,2039500.0],["2021-03-26",61.4493,61.9482,61.0751,61.8984,1649200.0],["2021-03-29",61.8984,63.2371,61.7487,62.7382,1724500.0],["2021-03-30",62.5719,62.5968,61.4826,61.8485,1594900.0],["2021-03-31",61.6323,62.3141,61.6156,62.1977,3505800.0],["2021-04-01",61.9565,62.1478,61.3828,61.7736,2038200.0],["2021-04-05",61.8651,62.813,61.8319,62.5968,1818000.0],["2021-04-06",62.3557,62.9378,62.1561,62.9378,1255100.0],["2021-04-07",62.996,63.2537,62.3141,62.6218,1487800.0],["2021-04-08",62.9045,62.9544,62.389,62.4638,1855500.0],["2021-04-09",62.364,62.8629,62.364,62.5054,1680400.0],["2021-04-12",62.655,63.1955,62.4638,62.6301,1454700.0],["2021-04-13",62.3723,63.2454,62.2143,63.0874,1855100.0],["2021-04-14",62.838,63.3452,62.6301,63.3286,1408600.0],["2021-04-15",63.1623,64.2266,63.1623,64.185,3009200.0],["2021-04-16",64.4179,65.2577,64.343,65.0332,2229700.0],["2021-04-19",65.2577,65.3325,64.5592,65.1496,1716700.0],["2021-04-20",65.2743,66.3553,65.1496,65.9811,2589900.0],["2021-04-21",66.0975,66.3137,65.0831,65.1579,1860800.0],["2021-04-22",65.0082,65.2161,64.6257,64.95,1490700.0],["2021-04-23",64.9417,65.0914,64.3513,64.4012,1349500.0],["2021-04-26",64.4012,64.5509,63.736,63.919,1547000.0],["2021-04-27",63.9439,63.9772,63.2953,63.3535,1592900.0],["2021-04-28",63.6279,63.761,63.0459,63.3701,1374400.0],["2021-04-29",63.2621,64.0187,63.2621,63.7859,3188100.0],["2021-04-30",64.0686,64.3846,63.4034,64.368,1962000.0],["2021-05-03",64.4428,65.4157,64.3181,64.6507,1517500.0],["2021-05-04",64.7921,65.3824,64.501,64.9584,1526100.0],["2021-05-05",64.8586,65.133,63.2704,63.9356,1928500.0],["2021-05-06",64.1934,64.8503,63.6695,64.7422,1793600.0],["2021-05-07",64.9583,66.6297,64.9334,64.9334,2656200.0],["2021-05-10",65.1912,66.8792,65.1912,66.3969,2391100.0],["2021-05-11",66.5881,66.8043,65.3242,65.9728,1954700.0],["2021-05-12",66.0975,66.1391,64.659,64.7754,2054400.0],["2021-05-13",64.5509,66.3719,64.5509,65.9229,2065600.0],["2021-05-14",66.1973,66.6048,65.582,65.6651,1535500.0],["2021-05-17",65.7566,66.4468,65.4573,65.4656,2743800.0],["2021-05-18",65.4026,65.5874,64.8651,65.285,2344100.0],["2021-05-19",65.243,65.5538,64.7644,65.4866,2783400.0],["2021-05-20",65.6125,66.6287,65.6125,65.8561,1810800.0],["2021-05-21",65.9065,66.4103,65.7973,66.3096,3270200.0],["2021-05-24",66.4859,66.6371,65.7721,65.8225,1344300.0],["2021-05-25",65.7385,65.8645,64.9071,65.3438,1090700.0],["2021-05-26",65.2178,65.6965,65.1339,65.5034,1466100.0],["2021-05-27",65.5034,65.5622,64.2521,64.5544,2866800.0],["2021-05-28",64.8231,65.0751,64.6468,64.8651,1629000.0],["2021-06-01",65.0499,65.0751,64.1597,64.1849,1745700.0],["2021-06-02",64.2521,65.0415,64.0589,64.4872,2678900.0],["2021-06-03",64.3361,65.0331,64.2101,64.882,3276900.0],["2021-06-04",65.1255,65.3186,64.8483,64.8651,1418900.0],["2021-06-07",65.0079,65.1255,64.7812,64.9239,960000.0],["2021-06-08",64.8819,64.9911,64.0001,64.0673,1497500.0],["2021-06-09",64.2773,64.6132,64.0841,64.5628,1229300.0],["2021-06-10",64.5628,64.8735,64.3193,64.6972,1217400.0],["2021-06-11",64.6636,64.9407,64.3949,64.8567,1297900.0],["2021-06-14",64.8231,65.3606,64.6216,65.2934,1451500.0],["2021-06-15",65.2934,65.9149,64.9155,65.2934,1991400.0],["2021-06-16",64.8064,65.1759,63.9414,64.0086,2930100.0],["2021-06-17",64.0589,64.3864,63.8154,64.0589,2658000.0],["2021-06-18",63.8658,63.8658,62.4633,62.5557,3831300.0],["2021-06-21",62.6649,63.2695,62.4885,63.1436,2609300.0],["2021-06-22",63.0428,63.3031,62.4801,62.5305,2235100.0],["2021-06-23",62.4214,62.5557,61.338,61.6991,2169000.0],["2021-06-24",61.6907,61.8251,61.3548,61.6655,1611000.0],["2021-06-25",61.6152,62.1022,61.5312,62.035,2076200.0],["2021-06-28",62.0351,62.4214,61.7999,61.9931,2285300.0],["2021-06-29",61.7243,61.8755,60.3471,60.5066,2552400.0],["2021-06-30",60.5486,60.6746,60.0868,60.2295,2270400.0],["2021-07-01",60.3555,61.0777,59.7676,60.9181,2297400.0],["2021-07-02",60.9349,61.0189,60.6326,60.8593,1117000.0],["2021-07-06",60.7838,61.2876,60.1035,61.2541,1940800.0],["2021-07-07",61.0777,61.5984,60.8006,61.59,1805200.0],["2021-07-08",61.5984,62.2702,61.338,61.6068,2445200.0],["2021-07-09",61.8083,62.0015,61.1113,61.5564,1932000.0],["2021-07-12",61.4976,61.8503,61.1785,61.6068,1154300.0],["2021-07-13",61.5396,61.7579,60.8846,60.9937,1992400.0],["2021-07-14",60.851,61.6572,60.5234,61.464,2206600.0],["2021-07-15",61.4556,62.4633,61.3128,62.4465,2135500.0],["2021-07-16",62.5641,63.2023,62.3542,62.9252,2100100.0],["2021-07-19",62.8412,63.5299,61.2456,61.9511,2450200.0],["2021-07-20",60.9937,62.6733,60.9853,61.7831,3083100.0],["2021-07-21",61.8167,62.0854,61.0609,61.1197,1601300.0],["2021-07-22",61.1785,61.5312,60.8342,61.338,1754300.0],["2021-07-23",61.4976,62.3206,61.3884,62.2954,1403100.0],["2021-07-26",62.3458,62.5725,61.8335,62.1106,1477600.0],["2021-07-27",62.035,63.5719,61.6655,63.4291,1625500.0],["2021-07-28",63.4123,63.4879,62.1526,62.6397,1513200.0],["2021-07-29",62.6229,62.8161,62.1778,62.5809,1381500.0],["2021-07-30",62.7153,63.2527,61.6907,61.9511,4354200.0],["2021-08-02",62.119,62.7909,62.0938,62.5641,1495600.0],["2021-08-03",62.5641,63.3703,62.3122,62.858,1439900.0],["2021-08-04",62.5809,62.9336,62.0854,62.8748,1862900.0],["2021-08-05",62.7405,63.2528,62.3038,63.2528,1740000.0],["2021-08-06",63.236,64.0841,62.4466,63.4207,2218200.0],["2021-08-09",63.6474,63.9078,63.2863,63.8826,1386300.0],["2021-08-10",63.9918,64.4621,63.6055,64.1597,1938500.0],["2021-08-11",64.2773,64.9407,64.2185,64.7644,1522200.0],["2021-08-12",64.8987,65.3774,64.6888,64.8736,2388600.0],["2021-08-13",64.9407,65.5118,64.7224,65.285,1448600.0],["2021-08-16",65.4362,66.1416,65.1843,65.7133,2077600.0],["2021-08-17",65.6921,65.7939,64.7676,65.514,1737700.0],["2021-08-18",65.514,65.6327,64.6828,64.9712,1710200.0],["2021-08-19",65.1069,65.7939,64.9372,65.0475,1558600.0],["2021-08-20",64.9033,65.5225,64.5216,65.268,1834000.0],["2021-08-23",65.268,65.268,64.1399,64.2841,1655700.0],["2021-08-24",64.2247,64.2502,63.385,63.631,1575400.0],["2021-08-25",63.5716,64.0636,63.1645,63.8431,1674300.0],["2021-08-26",63.614,63.9194,63.3257,63.8006,1592600.0],["2021-08-27",63.9024,64.1993,63.6904,64.1569,1547700.0],["2021-08-30",64.2248,64.4877,64.0382,64.2078,1938000.0],["2021-08-31",64.1739,64.5555,63.8176,63.9957,3234400.0],["2021-09-01",64.0466,65.0136,64.0042,64.8354,2834200.0],["2021-09-02",65.022,65.4207,64.9881,65.4207,1483300.0],["2021-09-03",65.4207,65.4716,64.6997,64.7167,1948000.0],["2021-09-07",64.7422,64.8524,63.4614,63.5123,1828800.0],["2021-09-08",63.5801,65.3528,63.419,65.2426,2427400.0],["2021-09-09",65.1408,65.2595,64.7167,64.7845,1925700.0],["2021-09-10",64.5301,64.6913,63.3257,63.3511,2146200.0],["2021-09-13",63.9109,64.2332,62.9355,63.1136,2416200.0],["2021-09-14",63.3511,63.5038,62.7235,62.927,2048400.0],["2021-09-15",62.7489,63.5123,62.6386,62.7574,2766000.0],["2021-09-16",62.8337,63.1815,62.4181,62.4775,1979900.0],["2021-09-17",62.011,62.715,61.8583,61.977,7274000.0],["2021-09-20",61.994,63.0797,61.7565,62.1806,2743200.0],["2021-09-21",62.1297,62.7743,61.8838,61.9601,1570500.0],["2021-09-22",62.1297,62.5114,61.6378,62.1297,1865800.0],["2021-09-23",62.0873,62.6726,61.9092,62.011,1606400.0],["2021-09-24",61.8922,62.5114,61.8414,61.9177,1734600.0],["2021-09-27",62.1637,62.9101,61.4681,61.519,1871300.0],["2021-09-28",61.6887,61.8329,60.9507,61.2052,2258800.0],["2021-09-29",61.1374,62.7913,61.1374,62.2994,1499300.0],["2021-09-30",62.24,62.486,61.5699,61.5699,2752100.0],["2021-10-01",62.1637,62.1637,60.6793,60.7302,2237400.0],["2021-10-04",60.6878,62.3248,60.6623,62.1043,2150500.0],["2021-10-05",62.1721,62.3333,61.6717,61.9516,2160500.0],["2021-10-06",61.8498,63.3257,61.6632,63.2833,2696000.0],["2021-10-07",63.3596,63.8685,62.9525,63.0882,1624600.0],["2021-10-08",62.9525,63.0373,62.2654,62.3163,1788500.0],["2021-10-11",64.1908,64.9287,62.6895,62.698,7765700.0],["2021-10-12",62.715,64.5386,62.5538,64.1993,4354400.0],["2021-10-13",64.106,64.7845,63.9533,64.5046,3608800.0],["2021-10-14",64.4707,64.81,64.1145,64.1823,3854100.0],["2021-10-15",64.123,64.2502,62.9949,63.1645,16582100.0],["2021-10-18",61.9092,62.1891,61.1119,61.8244,6172200.0],["2021-10-19",62.2145,62.5623,61.8244,62.5369,1986600.0],["2021-10-20",62.7659,64.1315,62.6302,64.0467,2198600.0],["2021-10-21",64.1484,64.3181,63.6565,63.9873,1519600.0],["2021-10-22",64.2332,64.7422,64.1399,64.5386,1248900.0],["2021-10-25",64.3774,64.6997,64.0381,64.3605,1637500.0],["2021-10-26",64.3604,65.1323,64.2502,64.6997,1625200.0],["2021-10-27",64.9966,64.9966,64.2247,64.4538,1581700.0],["2021-10-28",64.564,64.8948,64.3265,64.7082,1320000.0],["2021-10-29",64.7082,64.9627,63.7582,63.9533,2475800.0],["2021-11-01",63.9533,65.0305,63.7243,64.5555,1659800.0],["2021-11-02",64.6234,65.056,63.9533,64.8354,1976500.0],["2021-11-03",64.598,65.497,64.4113,65.2935,2173500.0],["2021-11-04",65.2002,65.5649,64.0551,64.6997,2128100.0],["2021-11-05",65.5564,66.8287,65.5564,66.3367,3651700.0],["2021-11-08",66.1586,66.201,65.0984,65.3528,2418800.0],["2021-11-09",65.5649,66.1756,65.497,66.0144,1688300.0],["2021-11-10",66.1586,66.7015,65.5564,66.1247,2345300.0],["2021-11-11",65.8872,66.0568,65.3019,65.8024,1566800.0],["2021-11-12",65.8278,65.8278,65.3274,65.4377,3386200.0],["2021-11-15",65.9041,66.8456,65.6921,66.8117,1880400.0],["2021-11-16",66.8845,67.2186,66.3877,66.4048,1560000.0],["2021-11-17",66.2849,66.5162,65.8309,66.3877,1603500.0],["2021-11-18",66.2164,66.619,65.4626,66.5248,1739900.0],["2021-11-19",66.5933,67.1844,66.5248,66.8417,1841000.0],["2021-11-22",66.7389,67.9895,66.4733,67.3043,1899300.0],["2021-11-23",67.3985,68.178,67.2872,67.8183,1552300.0],["2021-11-24",67.9724,68.1523,67.5356,67.8611,1295500.0],["2021-11-26",67.5355,68.435,67.3471,67.3899,1337400.0],["2021-11-29",67.6983,68.9575,67.3471,68.829,3064700.0],["2021-11-30",68.2294,68.4607,66.5076,66.5076,5229000.0],["2021-12-01",66.816,68.1609,66.3877,66.7646,1775200.0],["2021-12-02",67.1072,67.9981,66.9616,67.4071,1830200.0],["2021-12-03",67.7155,69.0089,67.4242,68.9832,2618700.0],["2021-12-06",69.3859,70.2767,69.2402,69.6857,2842800.0],["2021-12-07",69.4372,69.994,69.1546,69.8656,2061700.0],["2021-12-08",70.0197,70.4309,69.4201,69.8399,1439400.0],["2021-12-09",69.9769,70.1911,68.9147,69.9684,4671600.0],["2021-12-10",70.1739,70.9192,69.8655,70.765,1526200.0],["2021-12-13",70.6879,71.9386,70.5851,71.5017,3965300.0],["2021-12-14",71.6045,71.9043,71.022,71.2447,1532200.0],["2021-12-15",71.2961,72.5125,71.1933,72.4011,2603500.0],["2021-12-16",72.1699,73.0008,71.6302,72.5468,1932100.0],["2021-12-17",72.6067,72.9237,71.6559,71.8015,4627100.0],["2021-12-20",71.2961,72.1698,70.8078,71.99,1592400.0],["2021-12-21",72.3498,72.4954,71.1419,71.416,1368200.0],["2021-12-22",71.3989,71.9043,71.219,71.8272,4738800.0],["2021-12-23",72.0328,72.2469,71.6473,71.7587,1313500.0],["2021-12-27",71.5702,71.8957,71.3646,71.7244,974200.0],["2021-12-28",71.7244,72.3069,71.6216,72.2983,786600.0],["2021-12-29",72.444,72.9665,72.187,72.898,1343300.0],["2021-12-30",73.0008,73.1464,72.5211,72.9665,1396500.0],["2021-12-31",72.8466,73.3263,72.5296,73.0864,1048000.0],["2022-01-03",73.1121,73.1807,71.9728,72.9237,1450500.0],["2022-01-04",72.6924,73.6004,72.5468,72.7866,2844600.0],["2022-01-05",72.8123,73.8831,72.778,73.2835,3592300.0],["2022-01-06",73.7118,73.7889,72.7352,73.1293,3841800.0],["2022-01-07",72.8294,73.7289,72.384,73.3862,3727400.0],["2022-01-10",73.4548,73.8231,72.3754,72.6239,3870600.0],["2022-01-11",72.5981,72.8894,70.3281,71.159,2965500.0],["2022-01-12",70.8078,71.3218,70.5252,71.2618,2147400.0],["2022-01-13",71.219,72.1784,70.962,71.9043,1584700.0],["2022-01-14",71.9557,72.1527,71.0391,71.5445,2202900.0],["2022-01-18",70.9363,71.0477,69.6857,70.2339,3263300.0],["2022-01-19",70.3281,71.0819,69.8998,70.371,1976400.0],["2022-01-20",70.1397,70.9278,69.7542,70.2767,2727100.0],["2022-01-21",70.7907,71.7159,70.4823,70.8078,4222100.0],["2022-01-24",70.6708,71.3903,68.6235,70.2339,3852200.0],["2022-01-25",69.6771,70.8507,69.6428,70.0797,3044400.0],["2022-01-26",70.0797,70.6279,69.1974,69.7114,4293100.0],["2022-01-27",70.371,71.4674,70.1568,70.8935,2890800.0],["2022-01-28",70.8935,72.5896,70.4138,72.4953,2515600.0],["2022-01-31",72.8123,74.1401,72.3155,74.0544,5553800.0],["2022-02-01",74.3285,74.6969,72.9237,73.7118,2343300.0],["2022-02-02",73.4205,74.7311,73.2663,74.654,1798400.0],["2022-02-03",74.5084,75.0995,74.2257,74.517,1382700.0],["2022-02-04",73.8488,74.5084,73.0436,73.746,2578800.0],["2022-02-07",73.8488,74.4485,73.1464,74.1829,1759000.0],["2022-02-08",74.397,74.6198,73.8317,74.0287,1602400.0],["2022-02-09",74.4142,74.6797,73.8402,73.9944,1461700.0],["2022-02-10",73.3691,73.609,71.8101,71.9814,1592100.0],["2022-02-11",72.1442,72.7609,71.7416,72.1784,1671200.0],["2022-02-14",72.2726,72.5639,70.3367,71.1162,1902600.0],["2022-02-15",71.4535,71.687,69.9833,70.3638,1268700.0],["2022-02-16",70.2687,70.5454,69.2827,70.1216,2466800.0],["2022-02-17",70.2859,70.8222,69.5422,70.4416,1939000.0],["2022-02-18",70.2168,73.3389,70.1562,73.1745,3880200.0],["2022-02-22",73.2697,73.7626,72.033,73.2956,2382100.0],["2022-02-23",73.5205,73.8837,72.8891,72.9929,2387200.0],["2022-02-24",72.6038,72.9929,70.5195,72.0503,2479300.0],["2022-02-25",72.8892,74.6621,72.647,74.3248,1883800.0],["2022-02-28",73.5897,74.4891,73.4253,74.1777,2439400.0],["2022-03-01",74.5842,75.3626,72.9151,73.8405,2122200.0],["2022-03-02",73.9529,75.7431,73.9529,75.1637,1728700.0],["2022-03-03",75.2415,76.461,75.2156,76.3572,1700500.0],["2022-03-04",76.1064,77.7496,75.968,77.7323,1754300.0],["2022-03-07",77.7669,78.0782,76.6945,77.9571,1809100.0],["2022-03-08",78.2252,78.6836,76.7463,76.755,1546000.0],["2022-03-09",77.4296,77.689,76.2447,76.435,1524200.0],["2022-03-10",76.1496,77.5766,76.1237,77.3777,1353200.0],["2022-03-11",77.2393,78.3723,77.1096,77.2653,1405900.0],["2022-03-14",77.8706,78.1647,76.7982,77.4209,1443400.0],["2022-03-15",78.208,78.5366,77.6199,78.182,1545200.0],["2022-03-16",77.9571,78.1301,76.4783,77.5247,1651600.0],["2022-03-17",77.6371,78.3031,77.0404,77.8447,1913800.0],["2022-03-18",77.7928,77.8361,76.1929,76.7118,3430900.0],["2022-03-21",77.1442,78.182,77.1009,77.4642,1247600.0],["2022-03-22",77.689,77.7236,76.4955,77.222,1441400.0],["2022-03-23",77.4123,78.2858,76.6685,77.7842,1265100.0],["2022-03-24",78.2339,79.0728,77.6977,79.0555,1462800.0],["2022-03-25",79.289,80.3874,79.1333,80.1538,1565300.0],["2022-03-28",80.2836,80.543,79.3495,80.4738,1185100.0],["2022-03-29",80.5084,81.0273,80.0068,80.8803,1284100.0],["2022-03-30",80.9928,81.9441,80.6122,81.9268,1352300.0],["2022-03-31",81.8836,82.8003,81.676,81.8836,2073600.0],["2022-04-01",81.6068,83.1203,80.9495,83.1203,1906700.0],["2022-04-04",82.783,82.783,81.2868,82.5494,1893300.0],["2022-04-05",82.5927,83.89,82.5927,83.1549,1545500.0],["2022-04-06",83.5354,85.2218,83.103,85.1008,1835000.0],["2022-04-07",85.1008,85.317,83.9938,84.3743,1956000.0],["2022-04-08",84.7548,84.9191,83.4749,84.677,1546100.0],["2022-04-11",84.0024,84.6251,83.2067,83.544,1861200.0],["2022-04-12",83.1029,84.7375,82.7657,84.5818,2667200.0],["2022-04-13",84.7548,84.8327,83.9419,84.6683,1792900.0],["2022-04-14",84.9797,85.2651,84.5213,84.7808,1272500.0],["2022-04-18",85.1007,85.2824,83.4921,83.8381,1003300.0],["2022-04-19",84.2446,84.9624,83.9592,84.7635,1132800.0],["2022-04-20",85.317,85.8099,85.0834,85.1094,1344100.0],["2022-04-21",84.8586,85.7321,84.4694,84.9191,1913500.0],["2022-04-22",84.7548,84.8759,83.3105,83.4489,2026900.0],["2022-04-25",83.8986,83.8986,81.4079,83.0684,1666300.0],["2022-04-26",82.9646,84.1667,82.2727,82.2987,1436100.0],["2022-04-27",82.3852,83.2759,81.4684,81.9268,1431700.0],["2022-04-28",82.2035,82.9819,81.6846,82.5408,1096800.0],["2022-04-29",82.1949,82.2554,80.1019,80.2057,3999900.0],["2022-05-02",80.9581,81.2089,78.6576,79.5744,1721900.0],["2022-05-03",79.6695,81.503,79.6349,79.8079,1518600.0],["2022-05-04",80.3354,80.9841,79.8684,80.863,1859800.0],["2022-05-05",80.5776,81.2262,79.7214,80.1365,1606100.0],["2022-05-06",79.2198,81.7019,78.7009,81.2781,1747200.0],["2022-05-09",80.7679,82.5668,79.7474,81.6241,2088900.0],["2022-05-10",81.7019,83.0424,79.5571,80.1279,2107400.0],["2022-05-11",80.4565,82.6792,80.1884,81.5376,1662400.0],["2022-05-12",81.5895,82.0997,80.3874,81.5981,2167500.0],["2022-05-13",82.1689,82.5668,81.0792,82.5062,1735600.0],["2022-05-16",82.7657,83.1376,82.0392,82.1949,1639500.0],["2022-05-17",82.753,83.4332,81.1571,83.285,1589500.0],["2022-05-18",83.5902,84.0699,82.8664,83.0408,2151000.0],["2022-05-19",82.8228,82.8402,81.3926,82.692,1991600.0],["2022-05-20",82.8925,83.7472,82.3082,83.5553,2400400.0],["2022-05-23",84.9856,86.1978,84.1571,85.1862,2778300.0],["2022-05-24",85.2821,87.628,84.724,87.5496,1853100.0],["2022-05-25",87.5495,87.8722,86.9565,87.4885,1877800.0],["2022-05-26",87.9943,88.1862,87.0001,87.0961,1480100.0],["2022-05-27",86.6426,87.7937,86.5554,87.7152,1321800.0],["2022-05-31",87.0176,87.5234,86.1891,86.5641,3889500.0],["2022-06-01",86.6251,86.6862,85.0117,86.0146,1970800.0],["2022-06-02",86.2937,86.3286,84.4013,85.9711,1487700.0],["2022-06-03",85.8402,86.067,85.2908,85.3867,1093800.0],["2022-06-06",85.8141,86.5466,85.1774,85.5524,983900.0],["2022-06-07",85.2995,86.0146,84.4187,85.8838,1810900.0],["2022-06-08",85.5524,85.692,84.4536,84.628,1054800.0],["2022-06-09",84.6106,84.8635,82.3257,82.4216,1270700.0],["2022-06-10",81.6019,83.6164,81.1222,82.9798,1946400.0],["2022-06-13",82.1861,82.6745,79.0466,79.4914,2157400.0],["2022-06-14",79.5699,79.9536,76.378,77.4245,1922300.0],["2022-06-15",77.878,78.3489,76.0292,76.9623,1924800.0],["2022-06-16",76.2472,78.0176,75.2269,76.4565,2640700.0],["2022-06-17",76.6745,76.9885,75.0786,75.7675,4185900.0],["2022-06-21",75.7675,77.1803,75.5669,76.9274,2130800.0],["2022-06-22",76.5786,78.1222,76.5088,77.5292,1732700.0],["2022-06-23",77.6862,79.9187,77.6338,79.6309,1800900.0],["2022-06-24",79.9187,81.2617,79.6833,81.0437,1667000.0],["2022-06-27",80.7472,81.9943,80.4507,81.5931,1350600.0],["2022-06-28",81.9594,82.6484,81.8199,82.0815,1575100.0],["2022-06-29",82.1774,82.9449,82.1774,82.6048,1257200.0],["2022-06-30",82.2298,83.8344,82.0815,82.9362,2282100.0],["2022-07-01",83.3373,85.0379,82.6833,84.8024,2030200.0],["2022-07-05",84.7676,84.8548,79.2385,80.8344,2973300.0],["2022-07-06",81.1222,82.1949,80.3984,81.192,1835500.0],["2022-07-07",81.2094,81.7414,80.2588,80.4943,1581000.0],["2022-07-08",80.8344,80.9565,79.9885,80.2065,1375300.0],["2022-07-11",79.7879,81.1135,79.753,81.0437,1602300.0],["2022-07-12",80.7036,81.9071,80.4681,80.9478,1507600.0],["2022-07-13",80.3896,81.41,80.0321,80.6949,1230100.0],["2022-07-14",79.221,81.1571,79.1077,80.9652,1184700.0],["2022-07-15",81.628,81.6367,80.4158,81.4536,2464000.0],["2022-07-18",81.1048,81.3838,79.8402,79.91,1403900.0],["2022-07-19",80.2501,80.9216,79.9536,80.4245,1047400.0],["2022-07-20",80.346,80.3547,79.003,79.0466,1427900.0],["2022-07-21",78.846,79.3082,78.3053,79.2036,1302100.0],["2022-07-22",79.6135,80.6513,79.2385,80.6164,1098100.0],["2022-07-25",80.3373,82.1077,80.1891,82.0553,1159100.0],["2022-07-26",81.9507,83.1716,81.8984,83.1629,1484300.0],["2022-07-27",82.8489,83.6164,82.4739,83.4507,1457800.0],["2022-07-28",84.1832,86.0146,83.9739,85.8838,1455700.0],["2022-07-29",85.8053,87.0001,85.7879,86.5728,3687100.0],["2022-08-01",86.3635,86.7646,85.0902,85.753,3332900.0],["2022-08-02",86.3722,86.4943,85.3431,85.5088,1662200.0],["2022-08-03",85.0728,85.7181,83.5728,85.5524,1833700.0],["2022-08-04",85.7007,86.1193,84.9333,84.9682,1820400.0],["2022-08-05",84.8984,85.1862,83.2152,84.7588,1669100.0],["2022-08-08",85.2472,86.4245,85.2036,85.9013,1200400.0],["2022-08-09",86.4158,86.7908,86.0582,86.2588,964100.0],["2022-08-10",86.5379,86.6949,85.5088,86.3286,989800.0],["2022-08-11",86.2414,86.9652,85.7879,85.8838,1199800.0],["2022-08-12",86.3024,86.8431,86.0582,86.4333,1955100.0],["2022-08-15",86.5205,87.5583,86.2414,87.4623,1055600.0],["2022-08-16",87.392,88.2447,87.1723,87.9194,1155400.0],["2022-08-17",87.5854,88.6578,87.5414,88.4117,1002000.0],["2022-08-18",88.5963,89.0534,88.3414,88.7193,950800.0],["2022-08-19",88.983,89.2819,88.1743,88.3853,1179200.0],["2022-08-22",88.1216,88.4293,87.1986,87.3832,1597900.0],["2022-08-23",87.5238,87.6821,86.4426,86.8118,930300.0],["2022-08-24",86.636,86.9877,86.0911,86.9173,1007900.0],["2022-08-25",86.9261,87.5063,86.346,87.4272,1109700.0],["2022-08-26",87.4272,87.6381,86.4339,86.6097,1098600.0],["2022-08-29",86.3108,87.7348,85.6516,87.2074,1017900.0],["2022-08-30",87.0668,87.4272,86.0647,86.4075,1185400.0],["2022-08-31",86.4602,87.3393,85.9065,85.9152,1962800.0],["2022-09-01",85.9504,87.5678,85.7746,87.4096,1234700.0],["2022-09-02",87.7612,88.4292,86.3196,86.5657,1178300.0],["2022-09-06",86.6536,87.2777,85.7043,85.924,1264300.0],["2022-09-07",86.4251,89.1764,86.346,88.983,1685700.0],["2022-09-08",88.7809,89.2204,88.148,88.482,1252600.0],["2022-09-09",88.9742,89.194,87.8843,88.649,1146400.0],["2022-09-12",88.7545,89.8445,88.4205,89.5896,1387800.0],["2022-09-13",88.8863,89.1237,86.4339,86.8646,1562600.0],["2022-09-14",86.8294,88.5699,86.8031,87.8755,1476700.0],["2022-09-15",87.5414,87.5414,85.5373,85.8273,1302100.0],["2022-09-16",86.0383,86.469,85.4757,85.6252,2872200.0],["2022-09-19",85.3966,86.6009,84.9571,86.5569,951800.0],["2022-09-20",85.9944,86.0031,84.8077,85.59,865800.0],["2022-09-21",86.135,87.0843,84.5616,84.5967,955700.0],["2022-09-22",84.4033,85.2032,83.7089,84.7549,871700.0],["2022-09-23",83.9111,84.4473,82.865,83.9199,1206300.0],["2022-09-26",83.6034,83.7529,81.1158,81.8981,1652500.0],["2022-09-27",82.241,82.4695,79.6479,79.7885,2319300.0],["2022-09-28",80.7642,80.7642,79.3578,79.8324,2224400.0],["2022-09-29",79.472,79.6039,76.6504,77.0547,2057800.0],["2022-09-30",77.4855,77.8283,75.1121,75.3846,3118300.0],["2022-10-03",76.7031,78.6018,76.4043,77.0547,2289700.0],["2022-10-04",77.1514,78.4084,76.6416,78.3293,1768000.0],["2022-10-05",77.3712,77.3976,75.1824,75.8593,1808900.0],["2022-10-06",75.5253,75.745,73.6354,73.8375,1887200.0],["2022-10-07",73.9606,74.0925,71.3587,71.7103,1855600.0],["2022-10-10",71.7103,72.6245,71.4554,71.6312,1458400.0],["2022-10-11",71.6224,72.4575,71.2444,71.7279,1955900.0],["2022-10-12",71.3939,71.5521,69.8029,69.8556,1999200.0],["2022-10-13",69.2315,72.4223,68.6513,72.2114,1949000.0],["2022-10-14",73.1783,73.1871,71.4378,72.0004,3156300.0],["2022-10-17",72.9849,74.2683,72.8003,72.9761,1668000.0],["2022-10-18",73.8991,74.7869,73.6793,74.7166,1647600.0],["2022-10-19",73.8112,74.532,73.2222,74.3122,1455900.0],["2022-10-20",74.1452,74.2419,72.9761,73.3277,2384500.0],["2022-10-21",73.6354,75.077,72.7036,74.6023,2417700.0],["2022-10-24",75.1297,75.7011,74.1364,74.4441,1595900.0],["2022-10-25",74.4704,75.6923,74.2946,75.4637,1535400.0],["2022-10-26",75.9296,76.3691,75.1473,75.367,1941100.0],["2022-10-27",75.9032,77.002,75.6395,75.9648,1586700.0],["2022-10-28",76.2636,77.7843,76.2636,77.7492,1605200.0],["2022-10-31",77.7492,78.1535,77.0284,77.3185,2381400.0],["2022-11-01",77.3712,77.6437,76.4394,77.3712,1261700.0],["2022-11-02",77.2305,79.1116,77.1866,77.5382,1689200.0],["2022-11-03",77.1954,78.5315,76.4306,77.9953,1583300.0],["2022-11-04",77.8195,79.2259,77.0987,79.1468,1969700.0],["2022-11-07",79.0677,79.138,76.4658,77.046,1600100.0],["2022-11-08",77.4855,78.3469,77.1426,77.6085,1277100.0],["2022-11-09",77.591,78.3205,76.8526,77.0635,1624000.0],["2022-11-10",78.9271,80.1401,77.7667,79.9467,1711900.0],["2022-11-11",79.8324,79.9995,77.4855,78.3381,2556800.0],["2022-11-14",78.6018,80.017,78.5227,78.5227,1845500.0],["2022-11-15",78.9218,79.7554,78.7799,79.5515,2197200.0],["2022-11-16",79.8175,82.0613,79.8175,81.0059,3049300.0],["2022-11-17",80.3408,80.9172,79.9417,80.5359,1752100.0],["2022-11-18",81.2897,82.9836,81.2897,82.9482,1959800.0],["2022-11-21",83.1255,84.0745,82.9482,83.498,1172000.0],["2022-11-22",83.8261,84.9702,83.6665,84.447,2231600.0],["2022-11-23",84.305,85.8836,84.0301,85.7329,1957900.0],["2022-11-25",86.0522,86.5932,85.7329,86.469,830000.0],["2022-11-28",86.0344,86.469,85.0677,85.6176,1596900.0],["2022-11-29",85.2362,85.4846,84.6243,85.4048,1342000.0],["2022-11-30",85.3072,87.3825,84.9436,86.9479,4302700.0],["2022-12-01",87.4445,88.3225,86.5665,86.7794,1850400.0],["2022-12-02",86.2561,86.6552,85.7595,86.336,1719700.0],["2022-12-05",85.6087,86.602,85.4934,86.3537,1521600.0],["2022-12-06",86.4158,86.9036,85.6353,86.5222,1600900.0],["2022-12-07",86.3271,87.2583,85.5023,85.6619,1368300.0],["2022-12-08",85.591,86.5932,85.4136,86.5488,1005900.0],["2022-12-09",86.0344,86.5665,85.5289,85.6087,1485400.0],["2022-12-12",86.1852,87.2317,85.6265,87.2228,1225500.0],["2022-12-13",88.2338,88.491,86.4069,87.3647,1396300.0],["2022-12-14",87.3824,88.6595,86.6907,87.3026,1983800.0],["2022-12-15",86.8326,87.3115,85.6353,86.0078,1865500.0],["2022-12-16",85.1564,85.724,83.5778,84.4026,3946600.0],["2022-12-19",84.3494,85.4314,83.6931,84.1188,1348000.0],["2022-12-20",84.1011,84.713,83.427,83.8882,1846800.0],["2022-12-21",84.2518,84.9081,83.9414,84.8904,1521000.0],["2022-12-22",84.8105,84.8105,83.161,84.3937,1049900.0],["2022-12-23",84.3228,85.1476,84.3228,85.0057,1278500.0],["2022-12-27",85.1742,85.8837,84.9436,85.6265,1352000.0],["2022-12-28",85.857,86.0433,84.9791,85.1121,1318200.0],["2022-12-29",85.5644,86.2562,85.2451,85.5733,1193800.0],["2022-12-30",85.6886,85.8038,83.8528,84.5268,1224400.0],["2023-01-03",84.6598,85.4668,83.3029,84.9258,2098400.0],["2023-01-04",85.3515,86.4158,85.0855,85.6619,1878500.0],["2023-01-05",85.0411,85.4757,83.7463,84.509,1891600.0],["2023-01-06",85.3781,86.9745,85.1564,86.7617,1414500.0],["2023-01-09",85.857,87.4889,85.3959,86.6641,1471300.0],["2023-01-10",86.9036,87.1785,86.0876,86.9922,1259900.0],["2023-01-11",87.0366,87.8525,86.9745,87.4534,1612100.0],["2023-01-12",87.613,87.7461,86.3803,86.4956,1236900.0],["2023-01-13",85.9724,86.0078,85.2274,85.5733,1236300.0],["2023-01-17",85.6442,85.9103,84.509,84.6864,2496000.0],["2023-01-18",84.8372,85.0943,82.5313,82.7796,1808400.0],["2023-01-19",82.8329,82.9127,81.742,82.0169,1416900.0],["2023-01-20",82.0879,83.2231,81.0591,83.1787,2507500.0],["2023-01-23",83.0368,83.906,82.4338,82.9659,1440500.0],["2023-01-24",82.9215,83.7108,82.2387,83.4093,1176200.0],["2023-01-25",82.8949,83.7818,82.3894,83.7641,1190000.0],["2023-01-26",83.5601,84.172,83.2231,84.1454,1276100.0],["2023-01-27",84.0656,84.58,83.569,84.172,952300.0],["2023-01-30",84.172,85.1387,84.0124,84.2962,1161700.0],["2023-01-31",84.5268,84.6775,83.3118,84.5268,3663500.0],["2023-02-01",84.1631,85.1387,83.8173,84.6509,1557600.0],["2023-02-02",84.5268,85.2806,83.8084,84.3937,1625600.0],["2023-02-03",84.1632,84.2252,81.4937,82.416,1741800.0],["2023-02-06",82.1766,83.0634,81.9105,82.9659,1370400.0],["2023-02-07",82.487,82.9038,81.946,82.6998,1388600.0],["2023-02-08",82.3983,82.416,80.7842,81.3873,1407700.0],["2023-02-09",81.5646,81.8928,79.8885,79.986,1489700.0],["2023-02-10",80.2344,82.0258,80.1191,81.9105,1373800.0],["2023-02-13",81.9371,82.3983,81.7598,82.3007,1300400.0],["2023-02-14",82.2739,82.6765,81.4419,81.5045,1047600.0],["2023-02-15",81.1914,81.6566,80.8782,81.594,1141800.0],["2023-02-16",80.905,82.4886,80.1088,82.0055,3701400.0],["2023-02-17",81.925,83.4907,81.1019,83.428,3654600.0],["2023-02-21",83.1149,83.5533,82.4886,82.9628,2197900.0],["2023-02-22",83.1865,83.6964,82.3992,82.6765,1740100.0],["2023-02-23",83.0523,83.2223,81.6208,81.9339,1848800.0],["2023-02-24",81.3613,81.9429,80.7082,81.6476,1886000.0],["2023-02-27",82.2381,82.8912,81.245,81.2808,1928700.0],["2023-02-28",80.9408,81.4061,79.912,79.9388,2705000.0],["2023-03-01",79.6436,79.8941,77.8632,78.8652,1969300.0],["2023-03-02",78.9099,80.3235,78.1763,80.1714,1415000.0],["2023-03-03",80.3951,81.1645,79.4736,81.1377,1497700.0],["2023-03-06",81.1913,82.1397,81.1735,81.9787,1592400.0],["2023-03-07",82.757,82.9717,80.7261,81.1108,2278600.0],["2023-03-08",81.0661,82.6318,81.0482,82.0323,1839800.0],["2023-03-09",82.3276,83.267,81.5313,81.6745,1902300.0],["2023-03-10",81.9966,82.3455,80.8066,81.0751,1969100.0],["2023-03-13",81.1198,85.5931,81.0214,83.0165,2773800.0],["2023-03-14",83.3833,84.9311,83.3475,84.108,1936000.0],["2023-03-15",84.0811,86.0226,83.6427,85.5663,2828000.0],["2023-03-16",85.4947,86.9888,85.1995,86.1568,2182200.0],["2023-03-17",85.8257,86.3178,85.0205,85.5573,3638400.0],["2023-03-20",85.8257,87.0783,85.7184,86.7025,1735300.0],["2023-03-21",86.3983,86.7651,82.4528,83.3743,2627700.0],["2023-03-22",83.768,84.1259,82.3276,82.3991,2537000.0],["2023-03-23",82.0771,83.1775,81.4687,82.0681,2373100.0],["2023-03-24",82.3991,85.0921,82.1576,85.0563,1643500.0],["2023-03-27",85.3695,85.7184,84.5106,84.609,1896500.0],["2023-03-28",84.3674,85.6468,84.1617,84.448,1762300.0],["2023-03-29",84.8058,85.5573,84.7969,85.0921,1635800.0],["2023-03-30",85.1905,85.62,84.6537,84.7432,2108200.0],["2023-03-31",84.7074,85.6289,84.5821,85.5931,2099900.0],["2023-04-03",85.2084,85.7005,84.4658,85.0742,2235300.0],["2023-04-04",85.2174,86.2194,85.0832,85.9063,1560900.0],["2023-04-05",86.613,88.3577,86.5146,88.134,2040500.0],["2023-04-06",88.5008,88.8855,87.293,88.5455,1578600.0],["2023-04-10",88.3487,88.796,87.5972,88.7603,1355600.0],["2023-04-11",88.7155,89.0555,87.9282,88.6708,1338700.0],["2023-04-12",88.6618,89.2255,87.9372,88.295,1185300.0],["2023-04-13",87.8119,88.465,86.3894,87.7493,1335200.0],["2023-04-14",86.9799,87.3646,86.3268,86.4967,1827000.0],["2023-04-17",86.8725,87.633,86.6488,87.5614,1520100.0],["2023-04-18",87.4988,87.6419,86.7562,87.2483,997200.0],["2023-04-19",87.4809,88.4024,87.3914,87.803,1158300.0],["2023-04-20",88.1519,88.3129,87.4451,88.2682,1215900.0],["2023-04-21",89.0734,89.2434,88.1429,88.6082,1875100.0],["2023-04-24",88.7513,89.3686,88.2413,89.3239,1110700.0],["2023-04-25",89.4671,90.2901,89.1629,89.8249,1404100.0],["2023-04-26",88.8318,89.8518,88.4471,88.6976,1378600.0],["2023-04-27",88.6082,89.0913,87.8656,88.7334,1713500.0],["2023-04-28",88.644,89.1629,87.5793,88.0982,2316000.0],["2023-05-01",88.0624,89.5833,87.9372,88.6708,1834800.0],["2023-05-02",88.5903,89.1002,87.7493,88.1877,1425200.0],["2023-05-03",88.9213,88.9482,87.6598,87.7135,1203000.0],["2023-05-04",87.8835,88.7692,87.4272,88.1429,1648000.0],["2023-05-05",88.3934,89.8607,87.4988,89.0108,2218600.0],["2023-05-08",88.8766,89.7534,87.9014,88.5813,1524900.0],["2023-05-09",88.7066,88.805,88.0177,88.3666,1469800.0],["2023-05-10",88.8766,89.4581,88.2145,88.9392,1504400.0],["2023-05-11",88.966,89.2523,88.1698,88.5366,1628900.0],["2023-05-12",88.975,89.5386,88.4382,89.0376,1624600.0],["2023-05-15",89.3239,89.4671,87.3646,88.1072,1838100.0],["2023-05-16",87.9267,88.2425,86.9615,87.0517,2261200.0],["2023-05-17",87.2051,87.2682,86.303,86.5105,1742500.0],["2023-05-18",85.9782,86.4022,85.5272,86.0233,1806400.0],["2023-05-19",86.4653,86.754,85.5903,85.87,2209800.0],["2023-05-22",86.0143,86.5736,85.1844,85.3828,1907000.0],["2023-05-23",85.0671,85.5001,84.5258,84.6882,4775100.0],["2023-05-24",84.9679,85.2565,84.1379,84.3454,1578200.0],["2023-05-25",84.147,84.6431,83.308,84.0928,3679300.0],["2023-05-26",84.0117,84.0207,83.1908,83.6148,2210700.0],["2023-05-30",83.5155,84.3635,83.2088,83.4975,1939100.0],["2023-05-31",83.6959,84.4898,83.281,84.165,3277300.0],["2023-06-01",84.5349,84.5619,82.6134,82.8299,2937100.0],["2023-06-02",82.6495,83.6238,81.6572,82.7758,2244800.0],["2023-06-05",82.8299,84.6431,82.8299,83.8493,1963200.0],["2023-06-06",84.3364,84.4086,83.1727,83.3622,1543100.0],["2023-06-07",83.3712,84.6882,82.2255,84.3815,1847100.0],["2023-06-08",83.3351,85.022,83.281,84.7965,1416400.0],["2023-06-09",84.7965,84.9679,84.2282,84.3364,1264900.0],["2023-06-12",84.5259,84.5259,83.0374,83.5606,2020900.0],["2023-06-13",83.1637,83.4614,82.5503,83.0194,1728900.0],["2023-06-14",83.2719,84.3905,82.857,83.3441,1678000.0],["2023-06-15",83.9034,84.5168,83.4073,83.9124,1997600.0],["2023-06-16",84.2372,84.9318,83.6328,83.8673,4678700.0],["2023-06-20",83.9846,84.1109,82.9472,83.0103,1939500.0],["2023-06-21",82.9201,83.8493,82.1082,83.8222,1907100.0],["2023-06-22",84.174,84.3996,82.9472,83.1006,1914000.0],["2023-06-23",83.5245,83.5606,81.558,81.8557,1994100.0],["2023-06-26",82.1173,82.848,81.4948,82.7036,1242500.0],["2023-06-27",82.9201,83.299,82.6495,82.9743,1262900.0],["2023-06-28",82.9743,82.9743,81.0708,81.2873,1490500.0],["2023-06-29",80.6469,81.4948,80.5747,80.8002,1545000.0],["2023-06-30",81.0257,81.594,80.71,81.5489,1552100.0],["2023-07-03",81.3685,82.1443,81.0438,82.1353,707000.0],["2023-07-05",81.8647,84.3003,81.8015,83.7591,2334700.0],["2023-07-06",83.2719,83.5967,82.6314,83.1456,1776100.0],["2023-07-07",82.5232,83.5877,82.1804,83.0194,1664300.0],["2023-07-10",82.8209,82.9472,82.0541,82.442,1560600.0],["2023-07-11",82.415,83.4794,82.0902,83.4794,1082700.0],["2023-07-12",83.723,84.2823,83.2358,83.9756,1294200.0],["2023-07-13",83.6328,84.6161,83.2449,84.589,1712700.0],["2023-07-14",84.3635,84.4537,83.6418,83.9666,1121900.0],["2023-07-17",83.8132,83.9485,82.9201,83.3712,1512800.0],["2023-07-18",83.4884,84.2101,82.2887,83.1186,2012900.0],["2023-07-19",83.4253,84.589,83.3622,84.3364,2029900.0],["2023-07-20",84.6161,86.6458,84.0929,86.5014,2095800.0],["2023-07-21",87.593,88.2605,87.1058,87.62,2121700.0],["2023-07-24",87.7824,88.2244,87.4306,87.62,1124300.0],["2023-07-25",87.593,88.5131,87.169,88.1432,1980000.0],["2023-07-26",88.026,89.1716,87.7283,87.9538,1070000.0],["2023-07-27",87.4576,87.9267,86.1857,86.3751,1482000.0],["2023-07-28",86.8893,87.1329,85.6444,86.2759,1406300.0],["2023-07-31",86.5375,86.6187,85.1303,85.5723,4358900.0],["2023-08-01",85.5993,86.0053,84.147,84.2011,1728300.0],["2023-08-02",84.2733,84.9769,84.0748,84.1921,1404900.0],["2023-08-03",83.8763,83.8944,81.4587,81.4858,2229800.0],["2023-08-04",81.7204,83.1547,80.0154,80.5657,2819000.0],["2023-08-07",81.125,82.424,81.0618,81.7474,2072400.0],["2023-08-08",82.0541,82.3067,81.3595,82.2616,1462400.0],["2023-08-09",81.7474,82.848,81.7294,82.0541,1331700.0],["2023-08-10",82.3609,82.9292,81.3234,81.558,1463300.0],["2023-08-11",81.8467,82.0722,81.3776,81.9369,1156100.0],["2023-08-14",81.6933,81.8737,80.4394,80.7912,2008900.0],["2023-08-15",80.418,80.8276,79.5258,79.8171,2454900.0],["2023-08-16",80.1267,81.1735,79.9719,80.864,1353400.0],["2023-08-17",80.8185,81.5377,80.3087,80.336,1317100.0],["2023-08-18",80.418,81.5195,80.2632,81.3101,1440600.0],["2023-08-21",81.0643,81.4831,80.1085,80.7548,1268800.0],["2023-08-22",80.6729,81.5104,80.3725,81.3647,1559000.0],["2023-08-23",81.6833,82.0019,81.0097,81.9655,2679900.0],["2023-08-24",81.829,83.0306,81.4284,81.4375,1939700.0],["2023-08-25",81.6651,82.3752,81.3556,81.8199,1890800.0],["2023-08-28",81.7652,82.4844,81.128,81.6651,1669900.0],["2023-08-29",81.8472,82.093,81.0825,82.0019,1484300.0],["2023-08-30",81.9473,82.5845,81.4466,81.7743,1020000.0],["2023-08-31",81.9473,82.1476,80.9551,80.9824,1842400.0],["2023-09-01",81.4284,81.4284,79.453,80.4271,1572700.0],["2023-09-05",80.2177,80.4271,78.5882,78.7521,1942600.0],["2023-09-06",79.0434,79.1435,78.479,79.0161,1365900.0],["2023-09-07",79.6988,81.2191,79.6988,80.5727,1626300.0],["2023-09-08",80.7821,81.4921,80.3269,81.2464,1392500.0],["2023-09-11",80.6911,82.0019,80.6911,81.6833,1627600.0],["2023-09-12",81.8199,82.2295,80.8276,82.1112,1815500.0],["2023-09-13",82.3843,83.4129,82.1658,83.2582,1725200.0],["2023-09-14",83.5677,84.1321,83.2946,84.0957,2019100.0],["2023-09-15",83.8863,84.7329,83.2035,83.2855,3727600.0],["2023-09-18",83.1763,83.4676,82.5754,83.3583,1519100.0],["2023-09-19",83.4402,83.7953,82.9578,82.9942,1132200.0],["2023-09-20",83.4402,84.0502,82.7848,83.2946,1186600.0],["2023-09-21",83.1671,83.859,82.5208,82.712,1814100.0],["2023-09-22",82.2932,83.3037,81.9746,82.6847,1492100.0],["2023-09-25",81.9746,82.4571,81.4921,82.1385,1549400.0],["2023-09-26",81.9655,82.0839,79.7716,79.9537,2009300.0],["2023-09-27",79.6533,80.2177,78.7703,78.8613,1787800.0],["2023-09-28",79.2437,79.4166,77.25,77.8235,1975700.0],["2023-09-29",78.4972,78.9706,77.514,77.86,2011200.0],["2023-10-02",77.3957,77.5504,73.7908,74.3006,2440200.0],["2023-10-03",73.9183,76.0393,73.2446,75.7207,2635600.0],["2023-10-04",76.0757,76.7312,74.6465,76.6492,1933200.0],["2023-10-05",76.4035,77.4412,75.748,77.159,2524700.0],["2023-10-06",75.839,78.7976,75.2473,78.6064,2419700.0],["2023-10-09",78.5973,79.7079,78.5973,79.6988,1451700.0],["2023-10-10",79.4894,80.3815,79.3711,80.2177,1830300.0],["2023-10-11",80.4908,80.7366,79.3984,80.5181,1738100.0],["2023-10-12",80.1813,80.5454,78.6246,79.535,1906000.0],["2023-10-13",80.2723,80.8458,79.5987,80.1267,1958500.0],["2023-10-16",77.514,80.9459,77.514,80.7093,3995500.0],["2023-10-17",80.4726,81.4648,80.1995,80.9278,2943800.0],["2023-10-18",80.8731,81.1735,79.9628,80.3633,2639700.0],["2023-10-19",80.2177,80.8822,79.5805,79.808,1950900.0],["2023-10-20",79.8171,80.7457,78.7248,79.2527,10175500.0],["2023-10-23",78.6064,80.0174,78.1695,78.8249,2130800.0],["2023-10-24",79.4439,80.3451,79.2983,80.0812,1689600.0],["2023-10-25",79.7352,80.6729,79.5259,80.3907,1472000.0],["2023-10-26",80.7184,82.0201,80.5454,81.2919,1884600.0],["2023-10-27",80.773,81.2828,79.362,79.626,1248100.0],["2023-10-30",79.8991,80.4817,79.007,79.6351,1370400.0],["2023-10-31",80.0994,80.3634,79.1617,79.9173,2480300.0],["2023-11-01",80.2268,81.7744,79.3165,81.1645,2221600.0],["2023-11-02",81.0279,82.5663,80.864,82.0748,1853000.0],["2023-11-03",83.5677,84.9059,81.92,81.9928,2543100.0],["2023-11-06",82.6938,82.8849,81.8108,82.4207,2907700.0],["2023-11-07",82.4389,82.4662,81.3647,81.4557,2220500.0],["2023-11-08",81.0916,81.2828,80.072,80.7275,2820400.0],["2023-11-09",80.9642,81.829,80.7366,81.2464,3761600.0],["2023-11-10",81.6651,81.8199,80.9368,81.3374,2497200.0],["2023-11-13",81.2464,81.5012,80.0993,80.4453,2326400.0],["2023-11-14",82.0163,83.1831,81.5018,83.1464,1883800.0],["2023-11-15",82.8065,84.0651,82.8065,83.1923,2902300.0],["2023-11-16",83.9641,84.5796,83.468,83.7252,2012400.0],["2023-11-17",84.1754,84.3591,83.4404,83.9365,1694000.0],["2023-11-20",83.6058,83.8446,82.6043,83.5506,1559700.0],["2023-11-21",83.6333,83.7436,82.834,83.1372,1052200.0],["2023-11-22",83.422,83.5047,82.6686,83.1648,1682100.0],["2023-11-24",83.3026,83.6058,82.7421,83.569,504800.0],["2023-11-27",83.615,83.7803,82.8616,83.3026,1703300.0],["2023-11-28",83.3026,84.1203,82.9626,83.422,1402100.0],["2023-11-29",83.4496,83.9273,82.3471,82.6319,2174500.0],["2023-11-30",82.7789,83.0821,82.0898,82.7881,3843400.0],["2023-12-01",82.981,84.2305,82.4849,84.2305,1519100.0],["2023-12-04",83.6609,85.2319,83.3301,84.5153,1872200.0],["2023-12-05",84.5429,84.7634,83.5231,83.7803,1301100.0],["2023-12-06",84.157,84.5153,83.3669,84.2029,1260100.0],["2023-12-07",84.5521,85.5903,83.8906,84.9288,3032800.0],["2023-12-08",84.8828,85.0114,83.4771,84.1111,1910700.0],["2023-12-11",83.8355,84.4326,83.4036,84.4051,1660800.0],["2023-12-12",84.6072,84.6072,83.8263,84.2764,1351200.0],["2023-12-13",84.451,86.6652,83.9641,86.3712,1881500.0],["2023-12-14",86.7203,86.9132,84.3132,84.4418,3229100.0],["2023-12-15",84.0651,84.0651,81.9704,82.5492,4549500.0],["2023-12-18",82.7881,83.3944,82.4206,82.687,2183700.0],["2023-12-19",82.7973,83.1923,82.4481,82.9718,1726000.0],["2023-12-20",82.9075,83.1464,82.0715,82.0898,2498900.0],["2023-12-21",82.1817,82.8799,81.4008,81.9612,1940600.0],["2023-12-22",82.4849,83.1923,82.2736,82.393,865600.0],["2023-12-26",82.145,83.1556,82.0715,82.9351,932300.0],["2023-12-27",82.8156,82.9351,82.2736,82.5033,1333000.0],["2023-12-28",82.3655,83.3944,82.3471,83.2842,1402500.0],["2023-12-29",82.9994,83.6058,82.7238,83.5782,1305500.0],["2024-01-02",83.3301,85.0298,83.2015,84.9012,1806900.0],["2024-01-03",85.0849,85.5167,84.6348,85.4432,2014300.0],["2024-01-04",85.8934,86.362,85.3514,85.6729,1727100.0],["2024-01-05",85.4892,86.3712,85.3697,85.921,1972000.0],["2024-01-08",85.8199,86.2517,85.5076,86.1874,1203500.0],["2024-01-09",86.0221,86.2977,85.5811,86.0864,1291800.0],["2024-01-10",85.9302,87.0786,85.7924,86.656,1572400.0],["2024-01-11",86.2242,86.2242,83.6701,83.8354,2045300.0],["2024-01-12",84.3224,84.5429,83.8538,84.1754,2202500.0],["2024-01-16",83.9824,84.9931,83.6425,84.1202,2038200.0],["2024-01-17",83.6609,84.8736,82.6227,83.1923,1885300.0],["2024-01-18",82.7697,82.9259,81.6948,82.1358,1682300.0],["2024-01-19",82.1082,82.7973,81.6121,82.5584,1689900.0],["2024-01-22",82.5584,83.0453,81.4835,81.952,1678500.0],["2024-01-23",81.8234,82.2552,81.3365,81.8785,1586100.0],["2024-01-24",82.5308,82.5584,80.923,81.1435,1932400.0],["2024-01-25",81.8969,82.4298,81.1986,82.3838,1548400.0],["2024-01-26",82.687,82.9075,82.1725,82.7054,2218900.0],["2024-01-29",82.687,83.716,82.3011,83.2291,2173300.0],["2024-01-30",83.0729,83.8079,82.7238,83.3118,1550000.0],["2024-01-31",84.0468,84.3132,82.9994,83.5139,3138200.0],["2024-02-01",83.0453,85.2779,82.687,85.2411,1625100.0],["2024-02-02",84.5521,84.8185,82.8524,83.6976,1978400.0],["2024-02-05",82.981,83.5231,82.3379,82.3838,1852000.0],["2024-02-06",82.0806,83.027,81.9612,82.4757,1621500.0],["2024-02-07",82.8156,82.8616,81.9153,82.2001,1413400.0],["2024-02-08",81.8326,82.2093,80.9506,81.4651,1626500.0],["2024-02-09",81.1803,81.8969,81.116,81.8234,1457600.0],["2024-02-12",81.8418,82.2828,81.2538,82.1817,1627300.0],["2024-02-13",82.0333,82.4043,79.6871,80.3734,3513600.0],["2024-02-14",80.7165,81.0596,80.1693,80.531,2413000.0],["2024-02-15",80.6979,81.9406,80.5681,81.8108,2168500.0],["2024-02-16",81.1895,81.9591,80.429,80.9762,2949300.0],["2024-02-20",81.0782,82.2281,80.7072,81.2173,1974500.0],["2024-02-21",81.7088,82.3394,81.3471,82.1724,1746900.0],["2024-02-22",81.5233,81.8015,80.429,81.5233,1628800.0],["2024-02-23",81.6902,82.395,81.3285,81.5418,1190700.0],["2024-02-26",81.3378,81.3842,79.8355,79.9468,1562900.0],["2024-02-27",80.2435,80.8463,79.9004,80.5681,1159000.0],["2024-02-28",80.5403,80.9391,80.1694,80.3548,1185500.0],["2024-02-29",80.7072,81.3656,80.3548,80.8741,2803400.0],["2024-03-01",80.6701,80.7814,79.613,80.6887,1572000.0],["2024-03-04",80.2714,82.905,80.2714,82.6547,1960800.0],["2024-03-05",83.0442,84.1941,82.2188,82.5248,2037200.0],["2024-03-06",83.0534,83.7211,82.9421,83.3223,1436700.0],["2024-03-07",84.1662,84.3146,83.2111,83.4058,1007900.0],["2024-03-08",83.6191,83.7767,82.6917,83.5727,1072800.0],["2024-03-11",83.6191,84.3888,83.2296,84.2033,1197200.0],["2024-03-12",83.8046,84.4444,83.378,83.3965,1316800.0],["2024-03-13",83.8324,84.4815,82.9421,83.0627,1673600.0],["2024-03-14",82.7196,83.0349,81.6438,82.2281,1450300.0],["2024-03-15",81.6531,82.7381,81.6531,82.4785,3462300.0],["2024-03-18",82.3486,82.868,82.0148,82.5248,1355000.0],["2024-03-19",82.8958,83.276,82.3301,83.1925,1507600.0],["2024-03-20",82.9421,83.6562,82.1817,82.5712,1545700.0],["2024-03-21",82.7567,83.2111,82.1724,82.2095,2162900.0],["2024-03-22",82.6732,82.8587,81.9591,82.1632,1507500.0],["2024-03-25",82.3023,82.5712,81.6067,82.0704,1163700.0],["2024-03-26",82.0148,82.0982,80.8278,81.0967,1412000.0],["2024-03-27",81.5326,83.5449,81.5326,83.5078,1935200.0],["2024-03-28",83.6562,84.2961,83.2667,84.2126,1785800.0],["2024-04-01",84.1941,84.3146,83.1647,83.7675,1109600.0],["2024-04-02",83.8417,85.0658,83.8417,84.0179,1829400.0],["2024-04-03",83.9622,84.259,83.2667,83.3594,1404600.0],["2024-04-04",83.9159,84.1384,82.8679,83.6376,1667000.0],["2024-04-05",83.1554,83.4707,82.4321,83.1369,1737900.0],["2024-04-08",83.174,84.1755,82.9885,84.0179,1437900.0],["2024-04-09",84.1848,84.5372,83.786,84.5094,1184100.0],["2024-04-10",83.0071,83.2296,81.885,82.4321,1623500.0],["2024-04-11",82.8958,82.8958,81.7366,82.1168,1325800.0],["2024-04-12",82.293,82.8401,81.6253,82.191,1396000.0],["2024-04-15",83.2574,83.6747,82.3579,82.8309,3518000.0],["2024-04-16",82.5712,82.7845,81.0503,81.0689,2098200.0],["2024-04-17",81.6253,83.9529,81.4676,83.7675,2923100.0],["2024-04-18",84.0735,84.5557,83.1554,84.2961,2528800.0],["2024-04-19",84.769,85.8077,84.5094,85.1029,7398300.0],["2024-04-22",84.8154,86.1137,84.6206,85.9931,1818300.0],["2024-04-23",85.6593,86.5959,85.548,86.0951,1843800.0],["2024-04-24",85.3625,86.939,84.6855,86.6423,2001700.0],["2024-04-25",86.6423,87.5047,85.956,87.2729,2191500.0],["2024-04-26",87.2729,87.5232,86.1786,86.1786,1418600.0],["2024-04-29",86.531,87.3378,86.531,87.143,1146300.0],["2024-04-30",86.531,87.9684,86.0395,87.5418,3732000.0],["2024-05-01",87.2172,88.5062,86.9668,87.9127,2372900.0],["2024-05-02",88.1909,88.6731,87.5974,88.33,1991600.0],["2024-05-03",89.0256,89.7303,88.0704,88.6175,2465200.0],["2024-05-06",88.6917,89.2667,88.1631,89.1461,2071500.0],["2024-05-07",89.7118,90.4722,88.9421,90.4166,2029800.0],["2024-05-08",90.2682,90.9915,89.619,90.4815,2179700.0],["2024-05-09",90.4629,91.1121,89.9158,90.9915,1613200.0],["2024-05-10",91.2883,91.3903,90.5093,90.602,1688500.0],["2024-05-13",90.602,91.3161,90.4629,90.5464,1558000.0],["2024-05-14",91.0047,91.1263,89.8075,90.3874,1723400.0],["2024-05-15",91.1824,91.3601,90.4155,90.6399,1749100.0],["2024-05-16",90.6867,91.0141,90.3032,90.6399,2388200.0],["2024-05-17",90.7615,90.8831,90.1536,90.8176,1570700.0],["2024-05-20",90.9299,90.9486,90.2003,90.2658,1224500.0],["2024-05-21",90.378,90.9112,89.6672,90.1068,1516000.0],["2024-05-22",89.9197,91.7623,89.5924,89.9104,3657500.0],["2024-05-23",89.1902,89.5643,87.675,87.7966,2056700.0],["2024-05-24",88.0117,88.4794,87.6563,88.3204,1639100.0],["2024-05-28",88.1333,89.1528,87.1045,87.1793,2168800.0],["2024-05-29",86.7117,86.9081,85.926,85.9634,2013500.0],["2024-05-30",86.3843,86.7771,86.2066,86.4685,1929600.0],["2024-05-31",86.8239,88.7413,86.7678,88.4326,7907600.0],["2024-06-03",88.4326,89.0499,87.3944,87.6189,2211800.0],["2024-06-04",87.3664,88.0679,86.7959,87.6563,3445900.0],["2024-06-05",87.5067,87.5908,86.2721,86.6088,2129700.0],["2024-06-06",86.403,86.8987,85.7857,85.9447,1416800.0],["2024-06-07",85.1404,86.1224,85.1029,85.6828,1312300.0],["2024-06-10",85.4584,86.3843,85.1871,86.3469,1803600.0],["2024-06-11",85.7483,86.2066,85.2152,85.8138,1315600.0],["2024-06-12",86.562,86.7023,84.813,85.2432,1333400.0],["2024-06-13",85.3555,85.5706,84.336,84.7475,1598000.0],["2024-06-14",84.4295,85.3929,84.2238,84.9907,1258500.0],["2024-06-17",84.5418,85.1216,84.2705,84.7849,1401200.0],["2024-06-18",84.5979,85.0562,83.9432,84.5418,1336400.0],["2024-06-20",84.6914,85.3181,84.4202,84.6727,1383800.0],["2024-06-21",84.785,85.5332,84.4669,84.495,3199700.0],["2024-06-24",84.6166,85.8792,84.5698,85.3648,1441200.0],["2024-06-25",85.1684,85.2432,83.5036,83.6065,1511800.0],["2024-06-26",83.1669,84.018,82.7928,83.8683,1838700.0],["2024-06-27",83.8497,84.0835,83.4849,83.8777,1258100.0],["2024-06-28",84.1489,84.1583,83.0266,83.6345,2647300.0],["2024-07-01",83.9525,84.2518,82.8302,83.064,1145100.0],["2024-07-02",83.223,83.4942,82.9892,83.2136,1128200.0],["2024-07-03",83.1949,83.7655,82.8208,82.9705,922400.0],["2024-07-05",83.0547,83.8029,82.7554,83.4942,1551100.0],["2024-07-08",83.5036,83.5971,82.6057,82.6992,1169400.0],["2024-07-09",82.587,83.4568,82.5028,83.1014,1589200.0],["2024-07-10",83.4101,84.177,82.9144,84.0554,1188400.0],["2024-07-11",84.336,85.767,83.99,85.5425,1345700.0],["2024-07-12",85.9447,86.5714,85.6548,86.2253,1222900.0],["2024-07-15",85.7296,85.9167,84.3454,84.4202,1490200.0],["2024-07-16",84.9159,85.6548,84.4576,85.6267,1526600.0],["2024-07-17",86.0195,88.1333,85.6735,87.6937,2039300.0],["2024-07-18",87.3477,88.9283,87.3477,88.0211,2135700.0],["2024-07-19",88.4513,88.5074,87.5347,87.9556,1809600.0],["2024-07-22",87.0764,88.601,87.0016,88.5168,1547900.0],["2024-07-23",88.3297,88.3297,87.1887,87.2167,1245700.0],["2024-07-24",87.9182,89.714,87.647,89.6766,2179800.0],["2024-07-25",90.2097,91.4911,89.3212,89.714,1920800.0],["2024-07-26",89.9572,90.7428,89.7514,90.2003,1438800.0],["2024-07-29",90.378,90.8083,89.7888,90.6025,1320200.0],["2024-07-30",90.5277,92.0148,90.4155,91.8091,1127000.0],["2024-07-31",91.8839,91.8839,90.7709,91.2105,1623400.0],["2024-08-01",91.7904,93.7732,91.0795,93.7264,2409300.0],["2024-08-02",96.4762,99.1325,93.5861,95.2416,4425800.0],["2024-08-05",96.1956,96.6913,94.0631,94.1847,2846300.0],["2024-08-06",94.1847,95.5596,94.1847,94.3624,1956400.0],["2024-08-07",94.4653,95.6064,93.7077,94.643,2139800.0],["2024-08-08",94.1192,94.9049,93.6329,93.9977,1784600.0],["2024-08-09",94.0818,94.5869,92.7911,94.484,1512900.0],["2024-08-12",94.2221,95.3819,93.9977,95.3445,1238400.0],["2024-08-13",95.4193,95.9898,94.774,95.0265,1505700.0],["2024-08-14",94.5927,95.7055,94.1872,95.1114,1639200.0],["2024-08-15",94.2061,94.7436,93.0179,93.5743,2757400.0],["2024-08-16",93.8289,94.7813,93.3385,94.3947,1684800.0],["2024-08-19",94.5833,94.9322,94.2909,94.687,1837800.0],["2024-08-20",94.7907,95.4037,94.357,94.4607,1460700.0],["2024-08-21",94.4041,95.0359,94.3098,94.6964,1922500.0],["2024-08-22",94.6021,95.0925,94.3004,94.9322,1845000.0],["2024-08-23",95.0925,95.3282,94.5361,94.8662,1620000.0],["2024-08-26",95.1774,95.9223,94.9416,95.1491,1221500.0],["2024-08-27",95.0265,95.4791,93.8383,93.9137,927300.0],["2024-08-28",94.0929,95.3377,93.7629,94.6681,1019300.0],["2024-08-29",94.5738,95.1114,93.7817,95.0642,1150900.0],["2024-08-30",95.2434,96.0261,95.1114,95.7715,2366500.0],["2024-09-03",95.9412,97.6103,95.762,97.3934,2122600.0],["2024-09-04",97.6575,98.9588,97.6575,98.4496,1501000.0],["2024-09-05",99.0154,99.2889,97.582,97.8744,1538700.0],["2024-09-06",98.2138,98.4307,97.3274,97.3934,1760600.0],["2024-09-09",97.4972,98.8457,97.4594,98.7796,1672900.0],["2024-09-10",98.9022,99.6001,98.4307,98.9871,1271100.0],["2024-09-11",98.5722,98.7797,97.1577,97.9027,2685900.0],["2024-09-12",97.7989,98.6193,97.3651,97.4972,1528600.0],["2024-09-13",97.6857,98.7702,97.3274,98.6005,1274700.0],["2024-09-16",99.0531,99.7887,98.7891,98.8739,1467900.0],["2024-09-17",98.5627,99.2889,98.0724,98.5816,1391000.0],["2024-09-18",98.4307,98.9022,96.705,97.516,1347000.0],["2024-09-19",95.7054,96.5919,95.1962,96.2995,1761700.0],["2024-09-20",96.4033,97.6669,96.1675,97.4594,3492600.0],["2024-09-23",97.7706,98.4873,97.4029,98.0912,1053600.0],["2024-09-24",97.3274,98.3176,96.8465,96.9596,1063000.0],["2024-09-25",97.3651,97.5443,96.441,97.2803,1151100.0],["2024-09-26",96.573,98.0535,96.4316,97.2425,1391600.0],["2024-09-27",97.5726,98.6288,97.516,98.1195,1366800.0],["2024-09-30",98.4779,98.4779,97.2708,98.195,1449500.0],["2024-10-01",98.3081,99.5718,97.6575,99.1568,1834600.0],["2024-10-02",98.3741,98.8928,98.0252,98.4967,996700.0],["2024-10-03",98.8362,98.8362,97.6763,98.0912,952100.0],["2024-10-04",96.9314,97.45,96.441,97.2708,952900.0],["2024-10-07",96.8465,96.8465,95.1868,95.3754,1967300.0],["2024-10-08",95.8752,97.0728,95.4886,96.2901,1328800.0],["2024-10-09",96.1487,97.0634,95.8752,96.5353,1114700.0],["2024-10-10",96.8748,97.2803,95.7149,95.7903,1179600.0],["2024-10-11",96.1015,96.5164,95.8752,96.4881,1317200.0],["2024-10-14",95.9506,97.2614,95.5451,97.1671,1976000.0],["2024-10-15",98.8457,100.345,98.6193,99.4398,2748900.0],["2024-10-16",99.7226,100.1281,99.2134,100.0904,1869200.0],["2024-10-17",100.3733,100.3828,99.0248,99.6378,1727900.0],["2024-10-18",99.9207,100.6845,99.2606,100.6751,6365300.0],["2024-10-21",100.7034,100.9957,99.9018,100.2036,1405800.0],["2024-10-22",99.6095,99.949,98.6759,99.6755,1207200.0],["2024-10-23",99.9395,101.3352,99.6095,101.2786,1663200.0],["2024-10-24",101.2597,101.6087,100.6091,100.9014,1127300.0],["2024-10-25",101.288,101.288,98.5439,98.6382,1734300.0],["2024-10-28",98.9965,99.3737,98.7891,98.8362,1204600.0],["2024-10-29",98.327,98.4496,96.9502,97.0445,1452900.0],["2024-10-30",97.2614,97.5066,96.375,96.8653,1641100.0],["2024-10-31",96.9502,97.8649,95.7715,95.8846,3732300.0],["2024-11-01",96.1958,96.243,93.8949,94.3004,2832700.0],["2024-11-04",93.8194,94.8096,92.603,93.4988,2088300.0],["2024-11-05",93.3668,94.1589,92.7444,94.1306,2062100.0],["2024-11-06",93.0273,94.1118,92.5464,93.3196,3701800.0],["2024-11-07",93.3762,94.0081,91.6977,92.0183,3061400.0],["2024-11-08",92.5464,93.2725,91.8769,92.537,2915300.0],["2024-11-11",92.0655,93.3291,92.0277,92.867,1968400.0],["2024-11-12",92.867,92.867,91.3205,91.5091,2682800.0],["2024-11-13",92.0607,92.1463,90.2536,90.7482,2129500.0],["2024-11-14",91.024,91.1952,90.4153,90.5865,2112600.0],["2024-11-15",90.3582,91.7754,90.3582,91.7278,2239200.0],["2024-11-18",91.3474,92.2034,91.1381,91.7374,1838700.0],["2024-11-19",91.7469,92.3366,90.6626,92.2319,1861400.0],["2024-11-20",91.88,93.145,91.7183,93.0975,2119600.0],["2024-11-21",93.145,93.8869,92.5934,93.8774,1470600.0],["2024-11-22",94.0676,94.4005,93.4018,93.554,1186000.0],["2024-11-25",93.6491,94.6193,93.3828,94.6098,3996100.0],["2024-11-26",94.8476,96.8355,94.6859,96.7308,2435300.0],["2024-11-27",97.311,97.6344,96.4645,96.6167,1330400.0],["2024-11-29",96.4455,96.8259,95.5704,95.6751,952300.0],["2024-12-02",95.9128,95.9128,93.4018,93.6872,1911600.0],["2024-12-03",94.5242,94.5242,92.7551,92.7646,1536000.0],["2024-12-04",91.7849,92.1559,91.2142,91.899,5090600.0],["2024-12-05",91.9656,92.5648,91.6993,91.7849,2615800.0],["2024-12-06",91.7849,91.9561,89.7114,90.187,2813500.0],["2024-12-09",90.0158,90.7577,89.3405,90.1489,2529500.0],["2024-12-10",90.0158,90.3487,88.6842,90.0634,1695400.0],["2024-12-11",90.0253,90.0253,87.8852,88.2181,2352400.0],["2024-12-12",88.8744,89.1598,87.9043,88.085,2300200.0],["2024-12-13",88.0755,88.5986,87.5999,88.1611,1868500.0],["2024-12-16",88.0469,88.3418,86.5917,86.8009,3004500.0],["2024-12-17",86.3729,87.4287,86.0115,86.4015,2172200.0],["2024-12-18",86.2683,86.3539,84.4231,84.5277,2677500.0],["2024-12-19",84.347,85.8403,84.0522,84.718,2555700.0],["2024-12-20",84.4421,86.1066,84.4421,85.631,4876400.0],["2024-12-23",85.4979,85.4979,84.4516,85.2886,1979000.0],["2024-12-24",85.0318,85.3457,84.7465,85.203,653900.0],["2024-12-26",84.8701,85.7261,84.6514,85.2125,1879800.0],["2024-12-27",84.6514,85.5645,84.4897,85.184,1319600.0],["2024-12-30",85.0984,85.1079,84.0902,84.8036,1377800.0],["2024-12-31",84.9367,85.2601,84.2614,84.8701,1641000.0],["2025-01-02",85.3457,85.6881,84.347,84.6799,1557900.0],["2025-01-03",84.775,85.4598,84.4041,84.8796,1954100.0],["2025-01-06",84.1187,84.4897,83.4149,84.0521,1981200.0],["2025-01-07",84.366,84.8131,83.4339,83.7002,2861200.0],["2025-01-08",83.5861,84.6894,83.2437,84.6609,1793000.0],["2025-01-10",83.9095,84.756,83.5005,83.8429,2243200.0],["2025-01-13",84.0522,84.1568,83.0154,84.1473,1883600.0],["2025-01-14",84.1473,85.203,83.9475,85.0033,2104000.0],["2025-01-15",85.4313,86.1256,85.0508,85.8213,1971800.0],["2025-01-16",85.6501,87.7236,85.6215,87.7141,2097600.0],["2025-01-17",87.4953,89.2454,87.2575,89.0742,3516800.0],["2025-01-21",89.2834,90.3202,88.3513,88.6557,2761500.0],["2025-01-22",88.3323,88.3323,86.2303,86.3349,1805200.0],["2025-01-23",86.7819,86.9722,85.9354,86.3254,1649700.0],["2025-01-24",85.983,86.6107,85.9449,86.1732,2597000.0],["2025-01-27",87.4667,91.3759,87.286,90.2536,4043800.0],["2025-01-28",89.7875,90.187,88.7603,88.8269,2470600.0],["2025-01-29",88.8364,89.2644,87.7806,88.0469,1935900.0],["2025-01-30",88.551,89.4356,88.1706,89.2739,2274000.0],["2025-01-31",88.979,89.6353,88.6842,89.1598,6072700.0],["2025-02-03",89.1598,91.3664,89.0932,90.9479,3234900.0],["2025-02-04",89.9778,90.7387,89.0647,90.2726,2186500.0],["2025-02-05",91.1286,91.7278,90.5389,91.4901,1874100.0],["2025-02-06",91.5947,91.6327,90.187,90.7577,1586800.0],["2025-02-07",90.4628,91.5091,90.0158,91.3854,1520000.0],["2025-02-10",91.3093,92.0988,90.5865,91.9751,1570600.0],["2025-02-11",91.8515,92.0037,91.0716,91.6042,3162400.0],["2025-02-12",90.7292,90.9384,88.9505,89.9492,3704200.0],["2025-02-13",89.9778,91.2903,89.8731,90.986,1860300.0],["2025-02-14",91.3094,91.6803,90.2536,90.2821,1948200.0],["2025-02-18",90.1585,91.3759,89.9207,91.0811,2568500.0],["2025-02-19",91.0619,92.0695,90.6876,91.417,1857500.0],["2025-02-20",91.177,92.1271,90.6876,91.8968,2580200.0],["2025-02-21",92.1847,95.3323,92.0023,94.2959,4414800.0],["2025-02-24",94.8237,96.6855,94.3343,95.6586,2943100.0],["2025-02-25",96.196,97.8371,95.697,96.8966,3481300.0],["2025-02-26",96.1481,96.3784,95.102,95.9273,2072700.0],["2025-02-27",94.9677,96.7526,94.4015,95.889,3313900.0],["2025-02-28",97.0309,97.5396,95.8026,97.4244,5254600.0],["2025-03-03",96.8102,100.1018,96.8102,99.8235,3555900.0],["2025-03-04",100.5721,101.5893,97.9906,98.029,3592000.0],["2025-03-05",96.9446,97.5588,95.6586,96.1577,5509700.0],["2025-03-06",96.196,97.5012,94.9773,96.839,4345900.0],["2025-03-07",97.2325,99.8811,96.7143,99.4589,2865800.0],["2025-03-10",100.0731,103.6142,99.8044,102.357,3471800.0],["2025-03-11",101.9444,102.357,99.5165,99.5836,2731300.0],["2025-03-12",98.2785,99.219,97.8083,98.4992,3739200.0],["2025-03-13",99.2958,101.0999,99.1806,100.3514,2392100.0],["2025-03-14",99.6796,102.405,99.6124,102.1171,3779200.0],["2025-03-17",102.1171,104.0556,101.6853,103.2783,3930600.0],["2025-03-18",102.8944,103.6526,102.2419,103.4606,3275700.0],["2025-03-19",103.0672,103.6046,102.501,103.1536,2293600.0],["2025-03-20",103.4319,104.238,102.7121,104.1036,1896200.0],["2025-03-21",103.8541,104.9481,103.0384,103.4511,4415400.0],["2025-03-24",102.8945,103.9309,102.501,102.5202,1897800.0],["2025-03-25",102.4626,102.4626,100.3898,101.2918,2543800.0],["2025-03-26",101.5989,103.4319,101.0231,103.1248,1925000.0],["2025-03-27",103.643,104.0173,102.9136,103.5374,1859100.0],["2025-03-28",104.4875,105.0249,103.7582,104.3819,2392300.0],["2025-03-31",105.188,106.6275,104.6602,106.1285,2920400.0],["2025-04-01",105.7446,106.2149,104.7274,105.6199,2507600.0],["2025-04-02",105.8406,106.3684,104.6506,105.1593,2015200.0],["2025-04-03",107.8943,108.8731,106.8962,108.1726,4175500.0],["2025-04-04",109.4009,110.2358,103.7581,104.9097,6395600.0],["2025-04-07",102.7217,104.9097,100.9655,101.1479,4405500.0],["2025-04-08",102.5202,103.9021,100.6009,101.7717,2683000.0],["2025-04-09",100.9176,104.3243,99.1134,101.5029,4912800.0],["2025-04-10",102.1843,105.0729,101.311,103.9309,3381900.0],["2025-04-11",103.8157,106.1765,102.6449,105.4087,2617200.0],["2025-04-14",104.8713,107.9135,104.5067,107.7215,2132900.0],["2025-04-15",107.8847,108.3261,107.0786,107.2993,2314400.0],["2025-04-16",108.0862,108.4221,106.5795,106.9442,2132900.0],["2025-04-17",106.973,108.8347,106.9058,107.5776,2055200.0],["2025-04-21",107.3761,107.6256,105.5431,106.4836,2333900.0],["2025-04-22",107.0018,108.9787,106.973,108.7292,1833500.0],["2025-04-23",107.7023,108.5372,106.8482,107.9806,2098400.0],["2025-04-24",107.7503,107.9614,106.3108,106.8003,2389200.0],["2025-04-25",106.8866,106.9826,105.3224,105.9941,2820700.0],["2025-04-28",105.8118,106.7811,104.4683,106.6467,2938200.0],["2025-04-29",106.474,107.8463,105.8694,107.6064,2000400.0],["2025-04-30",108.2589,108.7004,106.2341,108.2014,4940600.0],["2025-05-01",108.3453,108.8827,107.0402,108.019,3265400.0],["2025-05-02",105.9078,107.3761,104.8426,105.5911,3421800.0],["2025-05-05",105.8886,106.2053,104.5067,105.1017,3225200.0],["2025-05-06",105.4087,106.8482,104.6314,106.0133,2186800.0],["2025-05-07",105.7638,107.2513,105.7638,106.5603,3555200.0],["2025-05-08",106.1861,106.474,103.1632,103.4031,3652300.0],["2025-05-09",103.8349,103.8349,102.7217,103.3359,2248900.0],["2025-05-12",101.3686,102.2995,98.7967,99.3629,3918400.0],["2025-05-13",99.0846,99.1422,96.0617,96.5223,4495900.0],["2025-05-14",96.0771,96.3965,94.6351,96.0771,3383900.0],["2025-05-15",96.9191,98.8064,96.6578,98.729,3497300.0],["2025-05-16",98.7483,101.0712,98.429,100.9357,2758900.0],["2025-05-19",100.9937,102.0196,100.5582,101.9906,2047800.0],["2025-05-20",101.6712,102.6681,101.6325,102.31,2177700.0],["2025-05-21",102.2229,102.5036,101.3809,101.8358,2741200.0],["2025-05-22",101.6035,101.6035,99.6388,100.0936,2266100.0],["2025-05-23",101.0228,101.3131,99.1548,100.7518,2116000.0],["2025-05-27",100.9163,101.1196,100.142,100.626,2638900.0],["2025-05-28",100.2969,100.8002,98.6516,98.8258,1945700.0],["2025-05-29",98.4193,100.3937,98.216,100.0549,2762900.0],["2025-05-30",100.1517,101.7196,99.6388,101.1292,6398500.0],["2025-06-02",100.3066,101.4389,99.842,100.5195,2292200.0],["2025-06-03",100.5195,100.5485,98.8935,99.9194,2316600.0],["2025-06-04",99.9098,100.4614,98.6128,98.9226,1845700.0],["2025-06-05",99.2032,99.2032,98.0128,98.9806,2734400.0],["2025-06-06",98.8258,99.2516,97.8289,98.3419,1694500.0],["2025-06-09",98.0999,98.7,97.345,97.8579,1781800.0],["2025-06-10",98.1386,99.4258,97.6644,99.1065,2311800.0],["2025-06-11",98.9032,99.3968,98.5258,99.2516,2439100.0],["2025-06-12",99.8226,100.4324,99.3678,100.4227,1902600.0],["2025-06-13",100.5969,101.8938,100.3646,100.6163,3337400.0],["2025-06-16",100.655,101.1583,97.6837,98.3612,2738000.0],["2025-06-17",98.3419,98.487,97.2676,98.0902,2844900.0],["2025-06-18",98.2354,98.6129,97.345,97.4902,2620500.0],["2025-06-20",97.4321,98.5451,97.2772,97.7224,7504200.0],["2025-06-23",98.5354,99.1742,97.4031,97.8967,3957800.0],["2025-06-24",97.4321,98.0805,96.8514,96.9675,2952900.0],["2025-06-25",96.1449,96.7159,94.2092,94.8964,4396800.0],["2025-06-26",95.148,95.5158,94.7512,95.2448,2655600.0],["2025-06-27",95.2351,95.4867,94.6931,94.9931,2880100.0],["2025-06-30",95.6513,97.1998,95.4287,97.1224,2930500.0],["2025-07-01",97.5289,98.3419,96.3772,97.5386,2749100.0],["2025-07-02",97.1708,98.0225,95.9029,96.7062,2485800.0],["2025-07-03",97.1514,97.5192,96.4836,97.0837,1316600.0],["2025-07-07",97.074,97.1708,96.0578,96.503,1800700.0],["2025-07-08",95.4674,96.7836,94.7512,96.1158,3451200.0],["2025-07-09",96.2029,97.1224,95.8158,96.7546,2782500.0],["2025-07-10",96.0094,98.1193,96.0094,97.8192,1851800.0],["2025-07-11",97.2288,98.0515,96.6191,97.3547,1853700.0],["2025-07-14",97.3256,98.6903,97.074,97.7612,1409800.0],["2025-07-15",97.1514,97.4708,96.29,96.7352,1731200.0],["2025-07-16",96.5707,97.4127,96.3772,97.2289,1865400.0],["2025-07-17",96.9191,97.7224,96.7256,97.3643,2131700.0],["2025-07-18",97.7515,98.4967,97.2579,97.8289,1813500.0],["2025-07-21",97.7902,99.5033,97.7612,98.7871,1667800.0],["2025-07-22",99.0193,100.9744,98.971,100.2582,1663800.0],["2025-07-23",100.0453,100.5582,98.6806,99.2516,2563100.0],["2025-07-24",99.1742,99.4936,98.4774,98.7677,2467800.0],["2025-07-25",98.6903,99.3484,98.2257,98.971,1375700.0],["2025-07-28",98.6032,98.6612,97.2385,97.7321,1995200.0],["2025-07-29",97.7708,98.9806,97.5579,98.9516,1265000.0],["2025-07-30",98.8548,100.3259,98.487,99.2903,1565100.0],["2025-07-31",98.4096,100.2388,98.1967,100.1711,3483200.0],["2025-08-01",101.2454,101.7196,100.2291,101.0808,2272600.0],["2025-08-04",101.0905,102.2906,100.8389,101.9712,2345100.0],["2025-08-05",101.739,102.6004,100.8292,100.8292,2515900.0],["2025-08-06",100.8098,101.8261,100.4227,100.8002,1993200.0],["2025-08-07",100.2195,102.1842,100.1711,101.6228,2577700.0],["2025-08-08",102.7455,102.7455,100.5195,101.1196,2796400.0],["2025-08-11",101.0905,101.3034,99.8227,100.7711,2357100.0],["2025-08-12",100.7614,101.0228,99.3871,100.355,2578800.0],["2025-08-13",100.3745,101.1551,99.7695,101.1551,2728400.0],["2025-08-14",100.9502,101.1551,100.0427,100.3745,2171700.0],["2025-08-15",97.7104,99.7304,97.7104,98.335,3098700.0],["2025-08-18",98.413,98.5301,97.3104,97.3299,2789300.0],["2025-08-19",97.4665,98.7351,97.1835,98.657,3948400.0],["2025-08-20",99.506,100.5892,98.7839,99.3011,3216400.0],["2025-08-21",99.1059,99.828,98.6765,99.0473,2282700.0],["2025-08-22",99.7304,100.2671,98.3935,99.1937,2753100.0],["2025-08-25",98.7156,99.0181,97.3006,97.5348,2498900.0],["2025-08-26",97.6226,98.0325,96.9786,97.3103,3309500.0],["2025-08-27",97.4665,97.9056,97.1152,97.6519,4313800.0],["2025-08-28",97.4372,97.5543,95.5148,95.7978,2400200.0],["2025-08-29",95.8954,96.1686,95.6417,95.8564,4220000.0],["2025-09-02",95.9149,95.9149,94.217,94.8512,3019300.0],["2025-09-03",94.6073,95.5246,94.2755,95.4855,4306700.0],["2025-09-04",96.2174,96.4223,94.9976,95.4368,2033300.0],["2025-09-05",95.6026,95.9344,94.9976,95.6807,1724500.0],["2025-09-08",95.5441,95.7783,93.8949,94.3145,2189400.0],["2025-09-09",93.9535,94.9976,93.8266,94.6366,1282700.0],["2025-09-10",94.7244,94.9879,94.1291,94.7341,1603600.0],["2025-09-11",94.6268,95.4172,94.1779,95.3392,1690000.0],["2025-09-12",95.2123,96.1784,94.7537,95.1928,1249400.0],["2025-09-15",95.2416,95.2709,94.4512,94.6561,1351900.0],["2025-09-16",94.1779,94.539,92.9581,93.2606,2116600.0],["2025-09-17",93.9632,94.9488,93.8266,94.0706,1879800.0],["2025-09-18",93.4265,94.5683,93.3777,94.0218,1815600.0],["2025-09-19",94.2072,94.5683,93.5827,94.0023,4091700.0],["2025-09-22",94.051,94.6073,93.651,94.2853,1939000.0],["2025-09-23",94.0315,96.2564,93.973,96.1686,2204300.0],["2025-09-24",95.9149,96.8712,95.9149,96.4223,1611600.0],["2025-09-25",97.0957,97.4372,95.8564,95.9734,1848500.0],["2025-09-26",96.354,97.5055,95.8173,97.2128,1947300.0],["2025-09-29",97.164,97.3787,96.3736,97.164,1875300.0],["2025-09-30",97.1737,98.3252,96.7053,98.091,2199200.0],["2025-10-01",97.7983,98.1398,95.6807,95.7978,2301800.0],["2025-10-02",95.8076,96.0808,94.9586,95.2806,1449500.0],["2025-10-03",95.3099,96.881,95.2513,96.4223,1676200.0],["2025-10-06",96.2857,96.9493,96.0418,96.9298,1769800.0],["2025-10-07",96.7639,97.9349,96.0125,97.6226,1722000.0],["2025-10-08",97.7885,98.4618,97.3006,98.3935,1570400.0],["2025-10-09",98.8229,99.8085,98.335,98.3643,1816100.0],["2025-10-10",99.0278,100.2281,98.4423,99.9158,2059200.0],["2025-10-13",99.6328,100.0134,97.73,98.4228,1515700.0],["2025-10-14",99.2523,100.2183,98.8815,99.4279,1423300.0],["2025-10-15",99.223,100.3257,99.1449,99.8183,1556600.0],["2025-10-16",100.1988,100.6477,98.5399,98.6277,1558800.0],["2025-10-17",98.9498,99.2718,98.0032,98.7448,1597600.0],["2025-10-20",99.262,99.4767,98.413,99.262,1129300.0],["2025-10-21",99.262,99.5353,98.4521,99.1059,1116900.0],["2025-10-22",99.0473,100.6087,98.4326,99.4767,1509000.0],["2025-10-23",100.1793,100.1793,97.6519,98.335,1302800.0],["2025-10-24",98.0617,98.618,97.4274,97.6226,1036400.0],["2025-10-27",96.9103,98.0422,96.6858,97.7983,1537600.0],["2025-10-28",97.2908,97.5445,96.1491,96.1686,1156300.0],["2025-10-29",96.1003,96.4711,94.539,94.6561,1804100.0],["2025-10-30",94.9586,96.4614,94.7244,95.8173,2073000.0],["2025-10-31",94.8903,95.427,93.7876,95.0562,2770700.0],["2025-11-03",94.4609,94.6073,93.1923,94.3048,1692200.0],["2025-11-04",95.4172,95.6319,94.6951,95.5929,1614500.0],["2025-11-05",95.6319,96.2369,93.3387,93.7876,2273800.0],["2025-11-06",94.6268,96.0027,94.1682,94.6463,3064400.0],["2025-11-07",95.3196,97.4665,94.9,96.1393,2924400.0],["2025-11-10",95.6905,96.4711,95.0562,95.8661,2188900.0],["2025-11-11",96.2564,97.3591,95.7783,97.1835,1779700.0],["2025-11-12",96.9005,97.8471,96.5785,97.769,1340200.0],["2025-11-13",97.7788,98.7448,96.7249,98.5106,1977700.0],["2025-11-14",99.2327,100.072,98.4618,99.2035,2443200.0],["2025-11-17",99.7499,101.4674,99.2913,101.3405,3007600.0],["2025-11-18",101.038,101.565,100.3257,100.4233,2585400.0],["2025-11-19",100.4725,100.4725,98.5341,98.7702,3059700.0],["2025-11-20",98.6521,99.7542,98.3274,99.3311,2462200.0],["2025-11-21",99.8526,101.6237,97.9535,98.5537,4721900.0],["2025-11-24",98.721,98.7407,97.1368,97.3336,7708000.0],["2025-11-25",98.2487,98.6816,97.0483,97.2647,2127200.0],["2025-11-26",97.6288,98.6817,97.2647,98.5341,1305700.0],["2025-11-28",98.967,99.272,98.4258,98.7505,1063300.0],["2025-12-01",98.1405,98.6324,96.1529,96.3103,2744600.0],["2025-12-02",96.3497,96.5563,95.2279,95.3165,2753100.0],["2025-12-03",95.897,96.6153,94.6277,94.9032,1761600.0],["2025-12-04",94.8442,95.779,94.3522,94.6769,2303500.0],["2025-12-05",94.4605,95.3559,94.4211,95.0508,1775800.0],["2025-12-08",95.0213,95.0213,93.4371,93.9193,2089300.0],["2025-12-09",94.2932,95.1591,94.0275,94.2833,1823300.0],["2025-12-10",94.1062,94.6179,93.6634,93.8799,1848900.0],["2025-12-11",94.1357,95.6806,93.8602,94.1062,1396800.0],["2025-12-12",94.1357,96.4284,93.9193,95.9659,2638200.0],["2025-12-15",96.1037,97.8846,95.9266,97.7961,2388100.0],["2025-12-16",97.9535,98.0618,97.1368,97.3139,2321100.0],["2025-12-17",97.0581,98.721,96.9302,98.6029,2330700.0],["2025-12-18",98.229,98.6325,97.4123,98.3865,2345300.0],["2025-12-19",98.4553,98.4553,96.4874,96.4874,4366200.0],["2025-12-22",95.9364,97.1959,95.5526,96.9892,1526200.0],["2025-12-23",97.1073,97.737,96.7531,97.3631,1485100.0],["2025-12-24",97.5599,97.9732,97.2647,97.9338,522600.0],["2025-12-26",97.6878,98.17,97.3336,97.7075,611500.0],["2025-12-29",97.8846,98.475,97.6091,97.9437,1647900.0],["2025-12-30",98.0126,98.5636,97.7371,98.2881,1019900.0],["2025-12-31",98.2389,98.4258,97.6387,97.7272,1218200.0],["2026-01-02",98.0322,98.9867,96.94,98.3865,1441100.0],["2026-01-05",97.8846,97.8846,95.4051,96.9204,2112400.0],["2026-01-06",97.127,97.9535,96.5956,97.7272,1643800.0],["2026-01-07",98.1011,98.5636,97.2844,97.7764,1638800.0],["2026-01-08",97.7075,99.6459,97.4714,98.5734,1717600.0],["2026-01-09",98.5636,99.3803,97.6091,97.619,1354200.0],["2026-01-12",97.983,99.0654,96.8023,97.2451,1987100.0],["2026-01-13",96.7629,98.6521,96.6645,98.6029,2073300.0],["2026-01-14",98.6915,100.3839,98.4849,99.8427,1963000.0],["2026-01-15",99.7345,101.1317,99.6951,100.9349,1813500.0],["2026-01-16",100.4233,102.283,100.2462,102.1452,2201800.0],["2026-01-20",102.342,103.4145,101.8894,103.3653,2525800.0],["2026-01-21",103.5227,103.9262,101.4269,102.1747,2386300.0],["2026-01-22",101.9386,102.8045,99.6263,101.5253,3486400.0],["2026-01-23",101.7418,102.5093,101.3187,102.2042,2105600.0],["2026-01-26",102.7553,103.9163,102.5191,102.9127,1208800.0],["2026-01-27",102.5781,103.7884,102.401,103.6605,1345500.0],["2026-01-28",104.0147,104.7625,103.1587,103.4932,1399700.0],["2026-01-29",103.8376,105.0282,103.3358,104.2607,1788400.0],["2026-01-30",104.4772,105.1364,103.3948,104.92,1873900.0],["2026-02-02",105.5202,105.6678,102.8045,103.7294,2286500.0],["2026-02-03",103.936,106.0909,103.2866,105.7268,1988600.0],["2026-02-04",106.3664,107.8128,105.7859,106.6419,2463000.0],["2026-02-05",107.5176,108.3638,106.76,107.1241,1811100.0],["2026-02-06",107.803,108.8263,104.9888,105.6186,2743700.0],["2026-02-09",105.5694,106.268,104.3985,104.9692,1294300.0],["2026-02-10",105.4218,107.8128,104.8216,106.6911,2368100.0],["2026-02-11",106.3762,108.2163,105.9236,108.108,1354500.0],["2026-02-12",108.2359,111.1091,107.6947,109.9283,1523200.0],["2026-02-13",109.9775,112.1915,109.2002,111.8963,2275100.0],["2026-02-17",112.772,113.4017,111.2469,112.0931,2565500.0],["2026-02-18",111.9027,112.3192,110.1275,110.6829,1844800.0],["2026-02-19",111.3076,111.9919,110.544,110.9903,2764500.0],["2026-02-20",113.053,113.053,108.1541,108.8978,3485300.0],["2026-02-23",110.0879,112.0712,109.0863,111.2085,2649300.0],["2026-02-24",109.3441,110.5143,109.0863,110.0879,6871300.0],["2026-02-25",110.2862,110.5936,108.9871,110.0779,2679200.0],["2026-02-26",110.6829,110.8812,109.6317,109.8399,2713300.0],["2026-02-27",110.7523,112.0117,110.0978,111.5853,5310700.0],["2026-03-02",111.5457,112.8051,110.9506,111.1291,2699100.0],["2026-03-03",110.5738,112.3688,108.9772,111.4267,2740400.0],["2026-03-04",111.4366,111.7638,109.7011,111.5556,2267100.0],["2026-03-05",111.0597,111.268,109.3342,109.7904,2703600.0],["2026-03-06",110.0581,111.625,109.0863,111.3473,2341300.0],["2026-03-09",111.6052,111.8134,110.1672,110.8713,2255800.0],["2026-03-10",110.425,111.3275,109.7705,110.3755,1615400.0],["2026-03-11",110.2763,111.0498,109.7309,110.8118,1438200.0],["2026-03-12",110.8019,113.4497,110.2862,112.1902,1748400.0],["2026-03-13",113.2117,114.4116,112.6068,113.9257,1762600.0],["2026-03-16",114.6596,114.7885,113.3704,114.5009,2851100.0],["2026-03-17",115.1356,115.2645,113.7075,113.9455,1792400.0],["2026-03-18",113.6183,113.8067,112.4283,112.5869,1175000.0],["2026-03-19",112.6762,112.934,110.4548,110.7622,1764100.0],["2026-03-20",110.8911,111.0399,107.9161,108.5408,4150000.0],["2026-03-23",109.9094,109.9094,107.9061,108.2036,1735300.0],["2026-03-24",108.0846,110.2664,107.5789,108.9672,1505200.0],["2026-03-25",109.2945,110.2069,108.4218,109.116,1927200.0],["2026-03-26",109.3143,111.1589,109.0565,110.5936,1501100.0],["2026-03-27",110.8515,111.1589,109.9788,110.7523,1776500.0],["2026-03-30",111.9225,113.0233,111.02,112.4481,2271900.0],["2026-03-31",113.1224,113.1224,110.4845,112.2398,4177000.0],["2026-04-01",111.5357,113.1125,111.268,112.9638,1690300.0],["2026-04-02",113.6183,114.8976,113.2216,114.4711,1614400.0],["2026-04-06",113.7472,114.6596,113.2216,113.658,1199000.0],["2026-04-07",113.8464,114.7091,113.41,113.5092,1360200.0],["2026-04-08",111.1589,112.7357,110.1374,112.6266,2617500.0],["2026-04-09",112.5076,114.6992,112.5076,114.0249,1742900.0],["2026-04-10",112.9836,114.3323,112.2894,112.6167,1123400.0],["2026-04-13",112.5968,112.7853,110.2961,110.9605,1488500.0],["2026-04-14",110.4845,111.0002,109.5623,110.7325,1815000.0],["2026-04-15",109.8994,110.5242,109.0367,109.3639,1668900.0],["2026-04-16",109.116,110.1374,108.3524,109.6019,1621800.0],["2026-04-17",108.8482,109.4036,107.3111,109.235,2109400.0],["2026-04-20",108.7392,110.4151,108.3326,108.759,1424400.0],["2026-04-21",108.9276,109.4234,107.083,107.2913,1528000.0],["2026-04-22",108.0351,108.6202,106.7558,107.2318,1497700.0],["2026-04-23",108.3524,109.6118,107.688,109.3342,1638800.0],["2026-04-24",108.5408,109.0863,107.7574,108.1541,1418000.0],["2026-04-27",108.4516,109.2152,107.9061,107.926,1260100.0],["2026-04-28",109.3044,109.5722,108.0549,108.7094,1574000.0],["2026-04-29",108.0846,109.116,107.4301,107.9756,1512400.0],["2026-04-30",108.1342,110.6432,107.1624,110.5639,2918800.0],["2026-05-01",110.544,111.4961,109.5623,109.5722,2280600.0],["2026-05-04",109.1259,110.4052,108.283,108.7193,2909900.0],["2026-05-05",108.7491,109.4135,107.9954,108.2433,1776100.0],["2026-05-06",108.2334,108.3921,105.8831,105.9823,2281200.0],["2026-05-07",105.2782,106.2004,104.4451,105.5062,3106200.0],["2026-05-08",106.4087,106.7161,103.7509,105.4269,2580100.0],["2026-05-11",106.0616,106.7756,104.8121,105.3277,2115200.0],["2026-05-12",106.3888,106.7161,105.1294,106.012,3283700.0],["2026-05-13",105.13,106.36,104.71,106.16,2464000.0],["2026-05-14",106.47,107.32,105.97,107.13,2006400.0],["2026-05-15",107.4,107.51,105.31,105.36,2328400.0],["2026-05-18",106.16,107.62,105.6,106.51,3061500.0],["2026-05-19",107.59,108.81,106.55,108.14,3361400.0],["2026-05-20",107.78,108.33,105.89,106.3,1945000.0],["2026-05-21",106.59,107.8,106.31,107.4,1731700.0],["2026-05-22",107.1,108.76,106.7,108.54,2238100.0],["2026-05-26",108.25,108.62,107.66,107.7,1933600.0],["2026-05-27",107.45,109.24,107.09,108.01,3157900.0],["2026-05-28",108.09,108.56,106.08,106.3,2083500.0],["2026-05-29",106.36,107.25,105.08,105.63,8332600.0],["2026-06-01",105.0,105.15,103.6,103.6,1940500.0],["2026-06-02",102.87,104.75,102.87,103.79,3356400.0],["2026-06-03",104.26,106.4,103.41,103.48,2838700.0],["2026-06-04",104.01,104.71,102.82,104.08,1910200.0],["2026-06-05",104.92,107.45,104.5,106.26,1810100.0],["2026-06-08",105.83,106.25,104.29,104.31,1733200.0],["2026-06-09",104.92,107.72,104.05,106.4,2044900.0],["2026-06-10",109.01,109.02,106.7,107.6,2359200.0],["2026-06-11",108.74,109.42,106.62,106.84,2106900.0],["2026-06-12",107.08,108.35,106.95,107.74,1916100.0],["2026-06-15",107.11,108.59,106.35,107.72,2228400.0],["2026-06-16",107.69,109.23,107.2,108.37,1657100.0],["2026-06-17",107.47,108.22,106.15,107.04,2592800.0],["2026-06-18",106.63,107.85,105.69,106.36,6555000.0],["2026-06-22",106.47,107.81,105.92,106.92,3165000.0],["2026-06-23",107.68,109.07,107.0,108.75,2420300.0],["2026-06-24",109.18,110.86,108.87,110.72,3070400.0],["2026-06-25",110.76,111.63,109.85,110.76,1738800.0],["2026-06-26",111.7,112.16,110.78,112.06,2642400.0],["2026-06-29",111.65,112.4,111.24,112.29,1676500.0],["2026-06-30",111.6,112.23,110.43,110.63,2187200.0],["2026-07-01",110.93,111.49,110.35,110.95,1906800.0],["2026-07-02",112.19,114.09,111.4,113.99,2172100.0],["2026-07-06",113.63,113.63,111.74,111.94,2617183.817763],["2026-07-07",113.2,115.26,112.54,112.99,2916400.062734],["2026-07-08",113.64,114.17,111.81,112.09,1582908.049799],["2026-07-09",111.93,112.26,110.22,110.27,2051881.610916],["2026-07-10",110.27,111.43,110.18,111.12,1343908.964551],["2026-07-13",111.61,112.525,111.09,111.82,2068946.799866],["2026-07-14",111.99,112.825,111.37,111.96,1619402.186125],["2026-07-15",111.49,112.24,110.2,110.31,1476231.923078],["2026-07-16",110.62,112.4,110.23,112.39,1653708.402976],["2026-07-17",113.8,115.2,111.065,112.37,2449682.279279],["2026-07-20",112.84,113.24,110.59,111.05,2126896.028157],["2026-07-21",110.45,110.705,109.41,109.81,1782947.282744],["2026-07-22",111.13,112.32,110.15,112.09,1674202.786135],["2026-07-23",111.36,113.01,110.98,112.79,2875184.555725],["2026-07-24",113.2,114.465,112.57,113.01,2971913.156432],["2026-07-27",112.37,113.36,111.39,111.5,2393938.061784],["2026-07-28",112.79,114.58,111.9,111.98,2394658.028341],["2026-07-29",112.58,114.2063,111.4384,112.25,2324784.913295],["2026-07-30",111.77,112.03,108.575,109.66,2762880.879],["2026-07-31",109,109.94,108.22,108.85,2786648.459365],["2026-08-03",108.3,109.245,107.41,107.95,2042909.05294],["2026-08-04",107.41,108.67,106.12,108.41,2375544.695377],["2026-08-05",108.51,108.605,106.52,108.32,2197172.566463],["2026-08-06",109.3,109.87,107.49,108.95,2960166.923243],["2026-08-07",108.04,108.705,106.555,107.98,2160786.53123],["2026-08-10",107.39,107.704,105.97,106.3,527345.833934],["2026-08-11",105.99,107.64,105.9,107.5,1861985.525893],["2026-08-12",107.53,108.5656,106.55,107.78,2057037.960761],["2026-08-13",108,108.555,107.76,108.39,2029957.762343],["2026-08-14",108.02,109.3426,107.95,108.8,1323508.285283],["2026-08-17",108.48,109.2675,108.08,108.99,1602326.102703],["2026-08-18",110.33,110.38,108.4801,109.16,3925299.721105],["2026-08-19",109,109.785,107.56,108,2584199.01988],["2026-08-20",107.5,109.06,107.44,108.31,2315325.889422],["2026-08-21",108.34,108.405,106.18,106.35,2310673.945042],["2026-08-24",107.52,107.81,105.51,107.71,2248263.508781],["2026-08-25",107.67,107.74,106.69,107.09,1571412.448481],["2026-08-26",107.26,108.28,107,108.05,1935645.685893],["2026-08-27",107.04,107.25,106.12,106.69,1478919.784914],["2026-08-28",107.24,107.72,106.76,107.49,1657094.362306],["2026-08-31",106.79,107.405,106.37,107.02,3526067.358236],["2026-09-01",108,108.28,107.11,107.7,1863169.677332],["2026-09-02",107.77,108.1,106.3875,107.67,2146824.185984],["2026-09-03",107.93,108.8,107.5,108.75,1766270.549025],["2026-09-04",108.09,108.73,107.15,107.29,2188790.620622],["2026-09-08",107.07,108.905,107.05,108.27,2165785.320821],["2026-09-09",108.52,108.76,106.83,107.49,1683351.374269],["2026-09-10",108.41,108.5,106.7,106.73,1970573.620243],["2026-09-11",107.33,107.33,106.25,106.46,1425219.989651],["2026-09-14",107.09,107.48,105.72,105.78,1549245.571127]]}