{"t":"GT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",1.9298,1.9627,1.9298,1.9518,32000.0],["1962-01-03",1.9463,1.9463,1.9189,1.9189,28000.0],["1962-01-04",1.9189,1.9408,1.8915,1.9079,29200.0],["1962-01-05",1.9079,1.9463,1.9079,1.9298,28000.0],["1962-01-08",1.9298,1.9298,1.8805,1.8915,43200.0],["1962-01-09",1.8915,2.0066,1.8531,1.875,46000.0],["1962-01-10",1.875,1.9024,1.8586,1.886,16000.0],["1962-01-11",1.886,1.9079,1.8695,1.886,24800.0],["1962-01-12",1.886,1.9408,1.886,1.886,32000.0],["1962-01-15",1.886,1.886,1.8531,1.8805,20800.0],["1962-01-16",1.8805,1.886,1.8531,1.8805,14800.0],["1962-01-17",1.8805,1.8805,1.8476,1.8586,22000.0],["1962-01-18",1.8366,1.8366,1.7434,1.8147,56000.0],["1962-01-19",1.8147,1.8147,1.7982,1.8092,72800.0],["1962-01-22",1.8092,1.8421,1.7982,1.8202,27600.0],["1962-01-23",1.8202,1.875,1.8147,1.864,38400.0],["1962-01-24",1.864,1.875,1.8202,1.875,28000.0],["1962-01-25",1.875,1.8915,1.8421,1.8421,35200.0],["1962-01-26",1.8421,1.8586,1.8202,1.8531,27200.0],["1962-01-29",1.8531,1.8586,1.8257,1.8421,28000.0],["1962-01-30",1.8421,1.886,1.8257,1.886,35600.0],["1962-01-31",1.886,1.9079,1.8805,1.9024,22800.0],["1962-02-01",1.9024,1.9243,1.886,1.9024,26000.0],["1962-02-02",1.9024,1.9189,1.8805,1.9189,19600.0],["1962-02-05",1.9189,1.9189,1.8805,1.9079,25200.0],["1962-02-06",1.9079,1.9408,1.9079,1.9408,45600.0],["1962-02-07",1.9408,1.9518,1.9298,1.9463,23200.0],["1962-02-08",1.9463,1.9518,1.9243,1.9298,35200.0],["1962-02-09",1.9397,1.9563,1.9287,1.9342,26400.0],["1962-02-12",1.9342,1.9453,1.9177,1.9177,16400.0],["1962-02-13",1.9177,1.9177,1.8626,1.8626,16800.0],["1962-02-14",1.8681,1.9012,1.8681,1.9012,20800.0],["1962-02-15",1.9012,1.9177,1.8902,1.9177,23600.0],["1962-02-16",1.9177,1.9342,1.9122,1.9287,18400.0],["1962-02-19",1.9287,1.9287,1.8957,1.9287,22800.0],["1962-02-20",1.9287,1.9287,1.8957,1.8957,28000.0],["1962-02-21",1.8957,1.9232,1.8736,1.8736,29200.0],["1962-02-23",1.8846,1.9067,1.8681,1.8681,19200.0],["1962-02-26",1.8681,1.9177,1.8626,1.9177,26800.0],["1962-02-27",1.9177,1.9397,1.9012,1.9232,34800.0],["1962-02-28",1.9232,1.9508,1.9177,1.9342,31600.0],["1962-03-01",1.9342,1.9508,1.9287,1.9287,17200.0],["1962-03-02",1.9287,1.9508,1.9177,1.9177,28400.0],["1962-03-05",1.9177,1.9177,1.8957,1.8957,4000.0],["1962-03-06",1.8957,1.9122,1.8516,1.8902,28400.0],["1962-03-07",1.8902,1.8957,1.8626,1.8902,15200.0],["1962-03-08",1.8902,1.8902,1.8791,1.8902,23200.0],["1962-03-09",1.8902,1.8902,1.8571,1.8846,31200.0],["1962-03-12",1.8846,1.8902,1.8681,1.8902,22000.0],["1962-03-13",1.8846,1.8846,1.8571,1.8791,20000.0],["1962-03-14",1.8791,1.9122,1.8681,1.9122,36400.0],["1962-03-15",1.9122,1.9287,1.9067,1.9287,17200.0],["1962-03-16",1.9287,1.9397,1.9177,1.9287,15600.0],["1962-03-19",1.9287,1.9453,1.9067,1.9232,31600.0],["1962-03-20",1.9232,1.9342,1.9067,1.9067,16400.0],["1962-03-21",1.9067,1.9508,1.9067,1.9508,29600.0],["1962-03-22",1.9508,1.9508,1.9287,1.9397,30400.0],["1962-03-23",1.9342,1.9342,1.9067,1.9287,25200.0],["1962-03-26",1.9287,1.9397,1.9012,1.9342,17200.0],["1962-03-27",1.9342,1.9342,1.9012,1.9012,18400.0],["1962-03-28",1.9067,1.9397,1.9067,1.9397,18400.0],["1962-03-29",1.9397,1.9397,1.9232,1.9397,20800.0],["1962-03-30",1.9397,1.9508,1.9122,1.9177,31200.0],["1962-04-02",1.9177,1.9397,1.9067,1.9122,25600.0],["1962-04-03",1.9122,1.9232,1.8957,1.8957,18000.0],["1962-04-04",1.8957,1.9287,1.8957,1.9067,24400.0],["1962-04-05",1.9067,1.9287,1.8902,1.9177,27600.0],["1962-04-06",1.9232,1.9453,1.9232,1.9342,20800.0],["1962-04-09",1.9342,1.9342,1.8791,1.8791,22000.0],["1962-04-10",1.8791,1.9397,1.8791,1.9397,21200.0],["1962-04-11",1.9397,1.9563,1.9287,1.9287,32400.0],["1962-04-12",1.9287,1.9342,1.8626,1.8626,32400.0],["1962-04-13",1.8681,1.9067,1.8681,1.8681,17200.0],["1962-04-16",1.8736,1.9287,1.8736,1.8846,28000.0],["1962-04-17",1.8846,1.9177,1.8791,1.8846,21200.0],["1962-04-18",1.8846,1.9232,1.8791,1.9177,31600.0],["1962-04-19",1.9122,1.9122,1.8902,1.9067,22400.0],["1962-04-23",1.9067,1.9287,1.8846,1.8957,20800.0],["1962-04-24",1.8957,1.9012,1.8791,1.8846,21600.0],["1962-04-25",1.8846,1.8957,1.835,1.8461,32400.0],["1962-04-26",1.8406,1.8406,1.7965,1.8185,41200.0],["1962-04-27",1.8185,1.8295,1.7634,1.8075,31200.0],["1962-04-30",1.8075,1.8406,1.7634,1.7634,35200.0],["1962-05-01",1.7634,1.8185,1.7524,1.8185,44400.0],["1962-05-02",1.8185,1.824,1.7799,1.7965,22800.0],["1962-05-03",1.8075,1.8461,1.8075,1.8295,22400.0],["1962-05-04",1.8295,1.8461,1.813,1.813,30000.0],["1962-05-07",1.813,1.824,1.7965,1.802,22800.0],["1962-05-08",1.802,1.824,1.7524,1.7524,21600.0],["1962-05-09",1.7524,1.7799,1.7303,1.7303,36000.0],["1962-05-10",1.7403,1.7514,1.7015,1.7071,32400.0],["1962-05-11",1.7126,1.7569,1.7126,1.7292,32400.0],["1962-05-14",1.7237,1.7237,1.6794,1.7071,31200.0],["1962-05-15",1.7071,1.7348,1.6794,1.7071,35600.0],["1962-05-16",1.7071,1.7237,1.6904,1.7181,33200.0],["1962-05-17",1.7181,1.7181,1.6738,1.6794,28000.0],["1962-05-18",1.6794,1.696,1.6738,1.6904,17600.0],["1962-05-21",1.6794,1.6794,1.6516,1.6738,24800.0],["1962-05-22",1.6738,1.6849,1.5685,1.5685,43200.0],["1962-05-23",1.5685,1.5962,1.5519,1.5685,68000.0],["1962-05-24",1.5685,1.6128,1.5519,1.5519,126800.0],["1962-05-25",1.5519,1.5962,1.5297,1.5353,36800.0],["1962-05-28",1.5186,1.5186,1.3967,1.3967,78400.0],["1962-05-29",1.4466,1.7071,1.4466,1.6627,110400.0],["1962-05-31",1.6184,1.6184,1.5519,1.5851,102400.0],["1962-06-01",1.5851,1.6018,1.5353,1.5574,46400.0],["1962-06-04",1.5574,1.574,1.5075,1.5075,33600.0],["1962-06-05",1.5075,1.5075,1.441,1.4854,73200.0],["1962-06-06",1.4854,1.5463,1.4854,1.5353,24000.0],["1962-06-07",1.5352,1.5408,1.5131,1.5408,23600.0],["1962-06-08",1.5408,1.5408,1.5186,1.5297,16400.0],["1962-06-11",1.5297,1.5353,1.5075,1.5131,25600.0],["1962-06-12",1.5131,1.5242,1.4632,1.4743,43200.0],["1962-06-13",1.4743,1.5075,1.4632,1.4687,55600.0],["1962-06-14",1.4632,1.4632,1.4189,1.4189,50000.0],["1962-06-15",1.4189,1.4521,1.4133,1.4521,55200.0],["1962-06-18",1.4521,1.4632,1.4299,1.4299,41200.0],["1962-06-19",1.4355,1.4632,1.4355,1.4466,20000.0],["1962-06-20",1.4466,1.4743,1.4355,1.4521,21600.0],["1962-06-21",1.441,1.441,1.3967,1.4133,51200.0],["1962-06-22",1.3967,1.3967,1.3302,1.369,78400.0],["1962-06-25",1.369,1.3745,1.3025,1.3413,88800.0],["1962-06-26",1.3413,1.3745,1.308,1.3413,61200.0],["1962-06-27",1.3413,1.3413,1.3136,1.3302,32000.0],["1962-06-28",1.3302,1.3911,1.3191,1.3911,44400.0],["1962-06-29",1.3911,1.4299,1.3745,1.3911,35600.0],["1962-07-02",1.3911,1.4299,1.3856,1.4299,23600.0],["1962-07-03",1.4299,1.4577,1.4299,1.4466,23600.0],["1962-07-05",1.4466,1.4854,1.441,1.4798,20400.0],["1962-07-06",1.4798,1.4798,1.4521,1.4743,22400.0],["1962-07-09",1.4743,1.4854,1.4521,1.4854,45200.0],["1962-07-10",1.4854,1.5242,1.441,1.4466,57200.0],["1962-07-11",1.4466,1.4687,1.441,1.4632,55600.0],["1962-07-12",1.4632,1.4965,1.4521,1.4687,34400.0],["1962-07-13",1.4687,1.4909,1.4632,1.4743,27200.0],["1962-07-16",1.4743,1.4965,1.4632,1.4854,26400.0],["1962-07-17",1.4743,1.4743,1.441,1.441,28800.0],["1962-07-18",1.4189,1.4189,1.3801,1.3967,45200.0],["1962-07-19",1.3967,1.4133,1.3801,1.4133,31600.0],["1962-07-20",1.4133,1.4133,1.3967,1.4133,29200.0],["1962-07-23",1.4133,1.4133,1.3801,1.3856,28000.0],["1962-07-24",1.3801,1.3801,1.3634,1.3634,25600.0],["1962-07-25",1.3634,1.3634,1.3413,1.3634,25200.0],["1962-07-26",1.3634,1.3634,1.3413,1.3634,16000.0],["1962-07-27",1.3634,1.369,1.3579,1.3634,17600.0],["1962-07-30",1.3634,1.369,1.3579,1.3634,26000.0],["1962-07-31",1.369,1.4078,1.369,1.3967,58400.0],["1962-08-01",1.3856,1.3856,1.3524,1.3524,34800.0],["1962-08-02",1.3523,1.369,1.3302,1.3634,30800.0],["1962-08-03",1.3634,1.3745,1.3524,1.369,24800.0],["1962-08-06",1.3634,1.3634,1.3302,1.3413,24400.0],["1962-08-07",1.3413,1.3413,1.3302,1.3302,32800.0],["1962-08-08",1.3302,1.3302,1.3025,1.3302,33200.0],["1962-08-09",1.3302,1.3579,1.3302,1.3357,25200.0],["1962-08-10",1.3413,1.3413,1.3134,1.3245,27600.0],["1962-08-13",1.3245,1.3245,1.3022,1.3022,50800.0],["1962-08-14",1.3022,1.319,1.3022,1.319,39200.0],["1962-08-15",1.319,1.3413,1.3134,1.3357,71200.0],["1962-08-16",1.3357,1.3693,1.3301,1.3413,53200.0],["1962-08-17",1.3413,1.3637,1.3301,1.3525,45200.0],["1962-08-20",1.3476,1.3476,1.3357,1.3413,37600.0],["1962-08-21",1.3413,1.3413,1.2966,1.3245,150800.0],["1962-08-22",1.3245,1.3357,1.319,1.3301,47600.0],["1962-08-23",1.3301,1.3413,1.3245,1.3357,46400.0],["1962-08-24",1.3357,1.3469,1.3301,1.3413,36800.0],["1962-08-27",1.3413,1.3525,1.3245,1.3301,25600.0],["1962-08-28",1.3301,1.3301,1.3134,1.319,29200.0],["1962-08-29",1.319,1.3245,1.3022,1.319,31200.0],["1962-08-30",1.3245,1.3413,1.3245,1.3413,41200.0],["1962-08-31",1.3413,1.3525,1.3245,1.3525,25600.0],["1962-09-04",1.3525,1.3525,1.3022,1.3022,42400.0],["1962-09-05",1.3022,1.3078,1.2854,1.291,38400.0],["1962-09-06",1.291,1.291,1.2742,1.2742,31600.0],["1962-09-07",1.2854,1.3022,1.2854,1.2966,33200.0],["1962-09-10",1.2966,1.2966,1.2687,1.2854,44000.0],["1962-09-11",1.2798,1.2798,1.2519,1.2742,36800.0],["1962-09-12",1.2742,1.2854,1.2575,1.2854,36400.0],["1962-09-13",1.2854,1.2854,1.2519,1.2519,37600.0],["1962-09-14",1.2519,1.291,1.2463,1.291,38400.0],["1962-09-17",1.291,1.2966,1.2631,1.2742,44800.0],["1962-09-18",1.2798,1.2966,1.2798,1.2966,36000.0],["1962-09-19",1.2966,1.2966,1.2631,1.2631,38000.0],["1962-09-20",1.2631,1.2854,1.2295,1.2295,48000.0],["1962-09-21",1.2295,1.2407,1.2239,1.2407,32000.0],["1962-09-24",1.2295,1.2295,1.2072,1.2295,61200.0],["1962-09-25",1.2295,1.2631,1.2128,1.2631,39200.0],["1962-09-26",1.2631,1.2742,1.2072,1.2072,28000.0],["1962-09-27",1.2072,1.2295,1.1904,1.2072,47600.0],["1962-09-28",1.2072,1.2463,1.2072,1.2407,29200.0],["1962-10-01",1.2407,1.2463,1.2184,1.2239,55600.0],["1962-10-02",1.2239,1.2295,1.2072,1.2295,39200.0],["1962-10-03",1.2295,1.2351,1.2072,1.2184,23600.0],["1962-10-04",1.2184,1.2351,1.2072,1.2295,45600.0],["1962-10-05",1.2295,1.2295,1.2239,1.2239,22400.0],["1962-10-08",1.2239,1.2295,1.2128,1.2295,23200.0],["1962-10-09",1.2295,1.2295,1.2184,1.2239,35600.0],["1962-10-10",1.2239,1.2407,1.2184,1.2184,50000.0],["1962-10-11",1.2184,1.2351,1.2184,1.2184,28400.0],["1962-10-12",1.2184,1.2239,1.196,1.2239,29200.0],["1962-10-15",1.2239,1.2295,1.2072,1.2239,42400.0],["1962-10-16",1.2239,1.2631,1.2128,1.2295,61600.0],["1962-10-17",1.2239,1.2239,1.1848,1.1848,40800.0],["1962-10-18",1.1848,1.2128,1.1736,1.1848,49200.0],["1962-10-19",1.1848,1.1848,1.1625,1.1736,56000.0],["1962-10-22",1.1736,1.1736,1.1345,1.1681,63200.0],["1962-10-23",1.1569,1.1569,1.1178,1.1178,44800.0],["1962-10-24",1.1178,1.1848,1.1122,1.1848,66400.0],["1962-10-25",1.1848,1.1848,1.1513,1.1736,38800.0],["1962-10-26",1.1736,1.2239,1.1569,1.2239,45600.0],["1962-10-29",1.2239,1.2631,1.2128,1.2184,50400.0],["1962-10-30",1.2239,1.2519,1.2239,1.2463,48000.0],["1962-10-31",1.2463,1.2687,1.2463,1.2631,38800.0],["1962-11-01",1.2631,1.2854,1.2351,1.2742,41200.0],["1962-11-02",1.2742,1.319,1.2631,1.3078,80800.0],["1962-11-05",1.319,1.3748,1.319,1.3693,76800.0],["1962-11-07",1.3748,1.4251,1.3748,1.3916,68000.0],["1962-11-08",1.3972,1.4307,1.3972,1.3972,96400.0],["1962-11-09",1.4085,1.431,1.3972,1.431,52000.0],["1962-11-12",1.431,1.4535,1.431,1.4479,44800.0],["1962-11-13",1.4479,1.4592,1.431,1.4592,55600.0],["1962-11-14",1.4592,1.4817,1.4535,1.4704,53200.0],["1962-11-15",1.4704,1.4873,1.4648,1.4704,40800.0],["1962-11-16",1.4592,1.4592,1.4366,1.4479,29600.0],["1962-11-19",1.4479,1.4592,1.4085,1.4085,26400.0],["1962-11-20",1.4085,1.4479,1.4028,1.431,30000.0],["1962-11-21",1.431,1.4592,1.4254,1.4423,44800.0],["1962-11-23",1.4423,1.4592,1.4085,1.4479,29600.0],["1962-11-26",1.4479,1.4648,1.431,1.4366,32400.0],["1962-11-27",1.4423,1.4873,1.4423,1.4873,60800.0],["1962-11-28",1.4873,1.5042,1.4704,1.4986,43600.0],["1962-11-29",1.4986,1.5268,1.4817,1.5211,44000.0],["1962-11-30",1.5211,1.5211,1.4592,1.4873,44800.0],["1962-12-03",1.4817,1.4817,1.4479,1.4761,25600.0],["1962-12-04",1.4761,1.4873,1.4423,1.4817,26400.0],["1962-12-05",1.4817,1.493,1.4592,1.4592,36000.0],["1962-12-06",1.4592,1.4761,1.4423,1.4423,166800.0],["1962-12-07",1.4423,1.4423,1.4028,1.4197,29600.0],["1962-12-10",1.4197,1.4761,1.4085,1.4535,36800.0],["1962-12-11",1.4535,1.4648,1.4141,1.4423,24800.0],["1962-12-12",1.4423,1.4986,1.4423,1.4761,43200.0],["1962-12-13",1.4761,1.4873,1.4704,1.4761,25200.0],["1962-12-14",1.4761,1.4873,1.4535,1.4873,35600.0],["1962-12-17",1.4873,1.5099,1.4761,1.5099,47600.0],["1962-12-18",1.5042,1.5042,1.4817,1.4873,38400.0],["1962-12-19",1.4873,1.5099,1.4761,1.5099,36400.0],["1962-12-20",1.5099,1.5155,1.493,1.5042,44800.0],["1962-12-21",1.4986,1.4986,1.4648,1.4761,37600.0],["1962-12-24",1.4761,1.4986,1.4592,1.4761,32400.0],["1962-12-26",1.4761,1.4873,1.4592,1.4761,30400.0],["1962-12-27",1.4761,1.493,1.4535,1.4648,71200.0],["1962-12-28",1.4648,1.4873,1.4479,1.4704,31600.0],["1962-12-31",1.4704,1.4873,1.4704,1.4704,30400.0],["1963-01-02",1.4873,1.5155,1.4873,1.493,30800.0],["1963-01-03",1.4986,1.5155,1.4986,1.5099,34400.0],["1963-01-04",1.5211,1.5437,1.5211,1.5324,54400.0],["1963-01-07",1.5324,1.5493,1.5268,1.538,42000.0],["1963-01-08",1.5437,1.5662,1.5437,1.5606,44400.0],["1963-01-09",1.5606,1.5719,1.5549,1.5606,48000.0],["1963-01-10",1.5662,1.5831,1.5662,1.5775,52000.0],["1963-01-11",1.5775,1.5775,1.5606,1.5662,39200.0],["1963-01-14",1.5662,1.5888,1.5437,1.5437,34400.0],["1963-01-15",1.5437,1.5775,1.5437,1.5437,27200.0],["1963-01-16",1.5437,1.5437,1.5099,1.5211,35600.0],["1963-01-17",1.538,1.5775,1.538,1.5775,28800.0],["1963-01-18",1.5831,1.6057,1.5831,1.5888,42400.0],["1963-01-21",1.5888,1.6057,1.5775,1.5944,35200.0],["1963-01-22",1.5944,1.5944,1.5718,1.5831,49200.0],["1963-01-23",1.5888,1.6057,1.5888,1.6,20400.0],["1963-01-24",1.6,1.6282,1.5775,1.5775,74400.0],["1963-01-25",1.5775,1.6226,1.5662,1.6169,40000.0],["1963-01-28",1.6169,1.6395,1.6113,1.6169,26400.0],["1963-01-29",1.6,1.6,1.538,1.5549,47200.0],["1963-01-30",1.5549,1.5662,1.538,1.5662,30400.0],["1963-01-31",1.5606,1.5606,1.5268,1.538,34800.0],["1963-02-01",1.5211,1.5211,1.5099,1.5211,57200.0],["1963-02-04",1.5211,1.5437,1.5155,1.5324,33600.0],["1963-02-05",1.5268,1.5268,1.4986,1.5211,42800.0],["1963-02-06",1.5268,1.5775,1.5268,1.5775,55200.0],["1963-02-07",1.5775,1.5831,1.5268,1.5268,49600.0],["1963-02-08",1.5268,1.5775,1.5211,1.5662,35200.0],["1963-02-11",1.5776,1.5832,1.5549,1.5662,23600.0],["1963-02-12",1.5662,1.5662,1.5435,1.5662,18400.0],["1963-02-13",1.5662,1.5776,1.5322,1.5776,22800.0],["1963-02-14",1.5776,1.5832,1.5435,1.5605,28400.0],["1963-02-15",1.5605,1.5776,1.5492,1.5492,38800.0],["1963-02-18",1.5492,1.5832,1.5435,1.5435,40000.0],["1963-02-19",1.5492,1.5605,1.5492,1.5549,35200.0],["1963-02-20",1.5378,1.5378,1.5038,1.5208,46800.0],["1963-02-21",1.5208,1.5435,1.5151,1.5435,36800.0],["1963-02-25",1.5322,1.5322,1.5038,1.5265,53600.0],["1963-02-26",1.5265,1.5322,1.5038,1.5095,26000.0],["1963-02-27",1.5095,1.5208,1.4981,1.5038,21200.0],["1963-02-28",1.5038,1.5095,1.4924,1.5038,39600.0],["1963-03-01",1.4981,1.4981,1.4357,1.4414,34000.0],["1963-03-04",1.447,1.4924,1.447,1.4754,38000.0],["1963-03-05",1.4754,1.4924,1.4584,1.4697,23600.0],["1963-03-06",1.4697,1.5265,1.4697,1.4924,34800.0],["1963-03-07",1.4924,1.5265,1.4924,1.5095,24400.0],["1963-03-08",1.5095,1.5265,1.5038,1.5265,26000.0],["1963-03-11",1.5265,1.5265,1.4981,1.5151,10800.0],["1963-03-12",1.5151,1.5151,1.4868,1.5038,26000.0],["1963-03-13",1.5038,1.5151,1.4811,1.4868,36000.0],["1963-03-14",1.4868,1.5265,1.4811,1.5151,49600.0],["1963-03-15",1.5151,1.5378,1.4981,1.5151,36400.0],["1963-03-18",1.5151,1.5208,1.4697,1.4754,36800.0],["1963-03-19",1.4754,1.5038,1.4697,1.4811,41600.0],["1963-03-20",1.4811,1.4924,1.4697,1.4868,19600.0],["1963-03-21",1.4924,1.5151,1.4924,1.5095,26000.0],["1963-03-22",1.5095,1.5322,1.5038,1.5095,31600.0],["1963-03-25",1.5095,1.5322,1.4924,1.4981,36400.0],["1963-03-26",1.4981,1.5151,1.4924,1.4981,28000.0],["1963-03-27",1.5095,1.5265,1.5095,1.5265,28400.0],["1963-03-28",1.5208,1.5208,1.5038,1.5151,17600.0],["1963-03-29",1.5151,1.5151,1.4924,1.5038,14800.0],["1963-04-01",1.5151,1.5378,1.5151,1.5265,31200.0],["1963-04-02",1.5322,1.5605,1.5322,1.5605,37600.0],["1963-04-03",1.5605,1.5776,1.5492,1.5776,32400.0],["1963-04-04",1.5776,1.5889,1.5776,1.5776,64400.0],["1963-04-05",1.5776,1.5946,1.5719,1.5946,65200.0],["1963-04-08",1.5946,1.6059,1.5832,1.5889,78800.0],["1963-04-09",1.5889,1.6059,1.5832,1.6059,50000.0],["1963-04-10",1.6059,1.6059,1.5776,1.5776,30400.0],["1963-04-11",1.5776,1.6059,1.5776,1.6059,43200.0],["1963-04-15",1.6059,1.6059,1.5776,1.6059,66800.0],["1963-04-16",1.6059,1.6059,1.5832,1.6003,33200.0],["1963-04-17",1.5946,1.5946,1.5719,1.5946,31200.0],["1963-04-18",1.5946,1.5946,1.5832,1.5889,26000.0],["1963-04-19",1.5889,1.6003,1.5832,1.5946,21200.0],["1963-04-22",1.5946,1.6173,1.5889,1.6059,66800.0],["1963-04-23",1.6059,1.6513,1.6003,1.6513,106800.0],["1963-04-24",1.6513,1.674,1.6513,1.657,90000.0],["1963-04-25",1.657,1.657,1.64,1.6513,22800.0],["1963-04-26",1.6513,1.657,1.6343,1.64,26800.0],["1963-04-29",1.64,1.6797,1.64,1.6627,24800.0],["1963-04-30",1.6627,1.6911,1.6627,1.6627,38000.0],["1963-05-01",1.6627,1.6911,1.6457,1.6513,22000.0],["1963-05-02",1.6513,1.6797,1.6513,1.6627,19600.0],["1963-05-03",1.6627,1.6684,1.64,1.64,27200.0],["1963-05-06",1.64,1.657,1.623,1.6343,24000.0],["1963-05-07",1.6343,1.64,1.6173,1.6286,15200.0],["1963-05-08",1.6286,1.6457,1.6173,1.6173,26400.0],["1963-05-09",1.64,1.674,1.64,1.674,25600.0],["1963-05-10",1.6855,1.6912,1.6569,1.674,30800.0],["1963-05-13",1.674,1.674,1.634,1.6455,51600.0],["1963-05-14",1.6455,1.6569,1.634,1.6455,51200.0],["1963-05-15",1.6455,1.6912,1.6398,1.6912,128400.0],["1963-05-16",1.6912,1.7312,1.6912,1.7026,60400.0],["1963-05-17",1.7026,1.714,1.6797,1.7083,36000.0],["1963-05-20",1.7083,1.714,1.6855,1.6855,69200.0],["1963-05-21",1.6855,1.714,1.6797,1.7026,36800.0],["1963-05-22",1.7026,1.714,1.6683,1.6683,80400.0],["1963-05-23",1.6683,1.6797,1.6569,1.6797,19600.0],["1963-05-24",1.6797,1.6797,1.634,1.634,18800.0],["1963-05-27",1.634,1.6512,1.6226,1.6455,22800.0],["1963-05-28",1.6398,1.6398,1.6226,1.6226,23200.0],["1963-05-29",1.6226,1.6569,1.6226,1.6569,38000.0],["1963-05-31",1.6683,1.7083,1.6683,1.6969,52800.0],["1963-06-03",1.6969,1.7083,1.674,1.6912,26000.0],["1963-06-04",1.6912,1.6912,1.6683,1.6855,42400.0],["1963-06-05",1.6855,1.6969,1.674,1.674,32400.0],["1963-06-06",1.674,1.6855,1.6626,1.6797,34000.0],["1963-06-07",1.6797,1.6912,1.6683,1.6683,61600.0],["1963-06-10",1.6683,1.6912,1.6626,1.6797,43600.0],["1963-06-11",1.6797,1.6855,1.6683,1.674,29200.0],["1963-06-12",1.6683,1.6683,1.6226,1.6455,56000.0],["1963-06-13",1.6455,1.6455,1.6169,1.6169,51200.0],["1963-06-14",1.6169,1.6169,1.5883,1.5883,36400.0],["1963-06-17",1.5883,1.6112,1.5883,1.594,44800.0],["1963-06-18",1.594,1.594,1.5541,1.5541,62400.0],["1963-06-19",1.5541,1.5769,1.5369,1.5598,75600.0],["1963-06-20",1.5598,1.594,1.5541,1.5712,52000.0],["1963-06-21",1.5826,1.6226,1.5826,1.6112,60000.0],["1963-06-24",1.6112,1.634,1.6112,1.6283,54800.0],["1963-06-25",1.6283,1.6398,1.6226,1.634,38400.0],["1963-06-26",1.634,1.6455,1.6169,1.6226,55600.0],["1963-06-27",1.6226,1.634,1.6112,1.6112,40000.0],["1963-06-28",1.6112,1.6112,1.5826,1.5826,44800.0],["1963-07-01",1.5826,1.594,1.5541,1.5712,44800.0],["1963-07-02",1.5712,1.594,1.5598,1.5826,23200.0],["1963-07-03",1.5826,1.594,1.5712,1.5769,32400.0],["1963-07-05",1.5769,1.594,1.5426,1.5826,202000.0],["1963-07-08",1.5826,1.5883,1.5598,1.5655,28400.0],["1963-07-09",1.5655,1.5883,1.5598,1.5712,34800.0],["1963-07-10",1.5712,1.5712,1.5541,1.5598,41600.0],["1963-07-11",1.5598,1.5712,1.5312,1.5426,46000.0],["1963-07-12",1.5426,1.5598,1.5369,1.5541,33600.0],["1963-07-15",1.5541,1.5598,1.5141,1.5141,51200.0],["1963-07-16",1.5141,1.5655,1.5141,1.5426,47600.0],["1963-07-17",1.5426,1.5541,1.5198,1.5426,40800.0],["1963-07-18",1.5426,1.5598,1.5312,1.5312,28800.0],["1963-07-19",1.5312,1.5598,1.5255,1.5598,36400.0],["1963-07-22",1.5541,1.5541,1.5369,1.5541,20000.0],["1963-07-23",1.5541,1.5598,1.5369,1.5369,41200.0],["1963-07-24",1.5426,1.5712,1.5426,1.5598,34000.0],["1963-07-25",1.5598,1.5655,1.5483,1.5483,24400.0],["1963-07-26",1.5483,1.5598,1.5483,1.5541,37200.0],["1963-07-29",1.5541,1.5655,1.5426,1.5598,60000.0],["1963-07-30",1.5598,1.5883,1.5541,1.5826,29600.0],["1963-07-31",1.5883,1.594,1.5883,1.5883,24800.0],["1963-08-01",1.5883,1.6169,1.5826,1.6169,45200.0],["1963-08-02",1.6169,1.634,1.6112,1.634,24400.0],["1963-08-05",1.634,1.6455,1.6226,1.6226,27600.0],["1963-08-06",1.6226,1.634,1.6112,1.6169,31200.0],["1963-08-07",1.6169,1.6398,1.6112,1.634,31200.0],["1963-08-08",1.634,1.6455,1.6226,1.6455,30000.0],["1963-08-09",1.6455,1.6569,1.6283,1.6569,28800.0],["1963-08-12",1.6684,1.6742,1.6281,1.6339,40400.0],["1963-08-13",1.6339,1.6569,1.6224,1.6511,41600.0],["1963-08-14",1.6511,1.6799,1.6396,1.6799,36000.0],["1963-08-15",1.6914,1.7317,1.6914,1.7144,71600.0],["1963-08-16",1.7144,1.7317,1.7029,1.7029,37200.0],["1963-08-19",1.7029,1.7144,1.6857,1.6857,64400.0],["1963-08-20",1.6857,1.6914,1.6742,1.6914,45600.0],["1963-08-21",1.6914,1.6914,1.6742,1.6799,21200.0],["1963-08-22",1.6799,1.6914,1.6684,1.6914,45200.0],["1963-08-23",1.6972,1.7662,1.6972,1.7259,116800.0],["1963-08-26",1.736,1.7835,1.736,1.772,521200.0],["1963-08-27",1.772,1.7892,1.7547,1.7547,97600.0],["1963-08-28",1.7547,1.7605,1.7317,1.7374,54800.0],["1963-08-29",1.7374,1.7489,1.7259,1.7374,30400.0],["1963-08-30",1.7374,1.7489,1.7317,1.7317,32000.0],["1963-09-03",1.7317,1.7432,1.7259,1.7374,26400.0],["1963-09-04",1.7374,1.7489,1.7259,1.7489,31600.0],["1963-09-05",1.7489,1.7605,1.7317,1.7605,40400.0],["1963-09-06",1.7605,1.7662,1.736,1.7432,50000.0],["1963-09-09",1.7489,1.772,1.7489,1.7489,24800.0],["1963-09-10",1.7547,1.7662,1.7547,1.7605,64800.0],["1963-09-11",1.7662,1.795,1.7662,1.7777,66800.0],["1963-09-12",1.795,1.8352,1.795,1.8352,62000.0],["1963-09-13",1.8352,1.841,1.818,1.8352,62800.0],["1963-09-16",1.8352,1.8525,1.8295,1.841,58000.0],["1963-09-17",1.841,1.8698,1.841,1.8525,104800.0],["1963-09-18",1.8525,1.8583,1.8467,1.8467,44000.0],["1963-09-19",1.8467,1.9043,1.8467,1.8928,140000.0],["1963-09-20",1.91,1.9388,1.91,1.9215,122800.0],["1963-09-23",1.9215,1.9273,1.9158,1.9158,136000.0],["1963-09-24",1.8813,1.8813,1.864,1.864,40400.0],["1963-09-25",1.864,1.8813,1.841,1.8525,47200.0],["1963-09-26",1.8525,1.8583,1.8295,1.8295,33200.0],["1963-09-27",1.8295,1.8295,1.7662,1.795,49600.0],["1963-09-30",1.795,1.8122,1.7892,1.7892,47600.0],["1963-10-01",1.8065,1.8583,1.8065,1.8525,28800.0],["1963-10-02",1.8525,1.864,1.841,1.8583,26800.0],["1963-10-03",1.8583,1.8698,1.841,1.8467,19600.0],["1963-10-04",1.8467,1.8698,1.8467,1.8525,33600.0],["1963-10-07",1.8525,1.8755,1.8467,1.864,36800.0],["1963-10-08",1.8583,1.8583,1.8295,1.841,34800.0],["1963-10-09",1.841,1.8467,1.8295,1.8295,22400.0],["1963-10-10",1.8295,1.8525,1.8007,1.8007,50000.0],["1963-10-11",1.8007,1.8583,1.795,1.8352,68400.0],["1963-10-14",1.841,1.8583,1.841,1.8467,30400.0],["1963-10-15",1.8467,1.8583,1.8295,1.8525,19600.0],["1963-10-16",1.8525,1.8813,1.8467,1.8813,38000.0],["1963-10-17",1.887,1.9273,1.887,1.9273,94000.0],["1963-10-18",1.9273,1.9273,1.8928,1.9273,40400.0],["1963-10-21",1.9273,1.9388,1.8928,1.9215,76400.0],["1963-10-22",1.9215,1.9503,1.9215,1.9446,55200.0],["1963-10-23",1.9446,1.9446,1.8985,1.9446,67200.0],["1963-10-24",1.9446,1.9906,1.9446,1.9791,86800.0],["1963-10-25",1.9791,1.9963,1.9618,1.9791,58000.0],["1963-10-28",1.9791,1.9848,1.9618,1.9618,34800.0],["1963-10-29",1.9618,1.9733,1.9388,1.9388,58000.0],["1963-10-30",1.9388,1.9446,1.91,1.91,32800.0],["1963-10-31",1.91,1.9158,1.8928,1.8985,17600.0],["1963-11-01",1.8985,1.8985,1.8698,1.887,25200.0],["1963-11-04",1.887,1.887,1.8467,1.8755,31200.0],["1963-11-06",1.8755,1.8985,1.841,1.8928,48400.0],["1963-11-07",1.8928,1.9273,1.8928,1.9158,56000.0],["1963-11-08",1.9158,1.9446,1.8985,1.9388,48400.0],["1963-11-11",1.9388,1.9676,1.933,1.9676,20000.0],["1963-11-12",1.9791,1.9849,1.9386,1.9386,82800.0],["1963-11-13",1.9386,1.9618,1.9155,1.9386,31200.0],["1963-11-14",1.9386,1.9444,1.9155,1.9155,32800.0],["1963-11-15",1.9155,1.9271,1.9097,1.9213,43200.0],["1963-11-18",1.9213,1.9271,1.8981,1.9155,41600.0],["1963-11-19",1.9155,1.9155,1.8692,1.9155,46800.0],["1963-11-20",1.9097,1.9097,1.8808,1.8923,44400.0],["1963-11-21",1.8923,1.9039,1.8692,1.8692,32000.0],["1963-11-22",1.8692,1.8808,1.7592,1.794,44800.0],["1963-11-26",1.8518,1.8981,1.8518,1.8981,42400.0],["1963-11-27",1.8981,1.9039,1.8518,1.8518,31200.0],["1963-11-29",1.8576,1.8923,1.8576,1.8923,26000.0],["1963-12-02",1.8923,1.8981,1.875,1.8981,43600.0],["1963-12-03",1.8981,1.9155,1.8692,1.8865,34800.0],["1963-12-04",1.8923,1.9328,1.8923,1.9097,32000.0],["1963-12-05",1.9097,1.9271,1.9097,1.9213,42800.0],["1963-12-06",1.9213,1.9444,1.9213,1.9444,36800.0],["1963-12-09",1.9444,1.9502,1.9328,1.9444,23200.0],["1963-12-10",1.9502,1.9791,1.9502,1.9733,49200.0],["1963-12-11",1.9733,1.9791,1.9618,1.9733,43200.0],["1963-12-12",1.9734,1.9791,1.9444,1.9618,41600.0],["1963-12-13",1.9618,1.9791,1.9618,1.9676,24400.0],["1963-12-16",1.9676,1.9791,1.9676,1.9676,20000.0],["1963-12-17",1.9676,1.9849,1.9676,1.9676,27200.0],["1963-12-18",1.9676,1.9849,1.956,1.9733,31600.0],["1963-12-19",1.9733,1.9849,1.9618,1.9733,31200.0],["1963-12-20",1.9733,1.9733,1.8981,1.9386,86800.0],["1963-12-23",1.9386,1.9386,1.9097,1.9213,36400.0],["1963-12-24",1.9213,1.9328,1.9097,1.9155,15200.0],["1963-12-26",1.9155,1.9271,1.9039,1.9155,13200.0],["1963-12-27",1.9155,1.9213,1.9039,1.9039,29600.0],["1963-12-30",1.9039,1.9271,1.9039,1.9213,33600.0],["1963-12-31",1.9213,1.9271,1.9097,1.9155,24000.0],["1964-01-02",1.9155,1.9271,1.9097,1.9271,47600.0],["1964-01-03",1.9271,1.9271,1.9213,1.9271,84000.0],["1964-01-06",1.9271,1.9271,1.9039,1.9155,54000.0],["1964-01-07",1.9155,1.9328,1.9039,1.9328,36000.0],["1964-01-08",1.9328,1.9444,1.9155,1.9444,63200.0],["1964-01-09",1.9444,1.956,1.9386,1.9502,36000.0],["1964-01-10",1.9502,1.9734,1.9502,1.9676,48400.0],["1964-01-13",1.9676,1.9907,1.9618,1.9907,37200.0],["1964-01-14",1.9907,2.0081,1.9849,2.0023,60800.0],["1964-01-15",2.0023,2.0254,1.9965,2.0081,77600.0],["1964-01-16",2.0081,2.0139,1.9907,2.0081,35200.0],["1964-01-17",2.0081,2.0081,1.9618,1.9676,26400.0],["1964-01-20",1.9676,1.9849,1.9328,1.9328,65600.0],["1964-01-21",1.9328,1.9328,1.8808,1.8808,48000.0],["1964-01-22",1.8981,1.9502,1.8981,1.9328,66800.0],["1964-01-23",1.9328,1.9502,1.9097,1.9097,46800.0],["1964-01-24",1.9097,1.9386,1.9039,1.9386,28400.0],["1964-01-27",1.9386,1.956,1.9328,1.9328,54400.0],["1964-01-28",1.9328,1.9386,1.9213,1.9386,81200.0],["1964-01-29",1.9386,1.9386,1.9155,1.9213,66400.0],["1964-01-30",1.9213,1.9386,1.9155,1.9213,34000.0],["1964-01-31",1.9213,1.9328,1.9155,1.9328,41200.0],["1964-02-03",1.9328,1.9328,1.9155,1.9328,48800.0],["1964-02-04",1.9213,1.9213,1.9097,1.9213,24800.0],["1964-02-05",1.9213,1.9271,1.9097,1.9271,35200.0],["1964-02-06",1.9271,1.9271,1.9097,1.9097,18800.0],["1964-02-07",1.9097,1.9155,1.9039,1.9155,46400.0],["1964-02-10",1.9271,1.9271,1.9097,1.9155,32000.0],["1964-02-11",1.9155,1.9329,1.9155,1.9329,30400.0],["1964-02-12",1.9446,1.9795,1.9446,1.9795,46800.0],["1964-02-13",1.9795,1.997,1.9621,1.9737,84800.0],["1964-02-14",1.9679,1.9679,1.9388,1.9679,46800.0],["1964-02-17",1.9679,2.0028,1.9562,2.0028,40800.0],["1964-02-18",1.997,1.997,1.9679,1.9737,31600.0],["1964-02-19",1.9795,2.0145,1.9795,2.0028,42400.0],["1964-02-20",2.0086,2.0494,2.0086,2.0261,71200.0],["1964-02-24",2.0319,2.0552,2.0319,2.0552,62000.0],["1964-02-25",2.0552,2.061,2.0436,2.0494,26800.0],["1964-02-26",2.0494,2.0843,2.0436,2.0727,46800.0],["1964-02-27",2.0843,2.1018,2.0843,2.0843,70800.0],["1964-02-28",2.0843,2.0843,2.0552,2.0843,16400.0],["1964-03-02",2.0785,2.0785,2.0436,2.0552,44000.0],["1964-03-03",2.0552,2.0727,2.0494,2.0727,14400.0],["1964-03-04",2.0727,2.0727,2.0494,2.0494,17600.0],["1964-03-05",2.061,2.096,2.061,2.0727,54400.0],["1964-03-06",2.0669,2.0669,2.0494,2.0494,23200.0],["1964-03-09",2.0785,2.1134,2.0785,2.0843,43600.0],["1964-03-10",2.0901,2.1309,2.0901,2.1309,49200.0],["1964-03-11",2.1309,2.1891,2.1309,2.1484,111600.0],["1964-03-12",2.1484,2.1717,2.1425,2.1717,68400.0],["1964-03-13",2.1717,2.1891,2.1658,2.1775,65600.0],["1964-03-16",2.1775,2.1833,2.1425,2.1425,32400.0],["1964-03-17",2.1425,2.1542,2.1134,2.1542,28000.0],["1964-03-18",2.1542,2.16,2.1309,2.16,29600.0],["1964-03-19",2.1658,2.1891,2.1658,2.1891,40400.0],["1964-03-20",2.1891,2.1891,2.16,2.16,108400.0],["1964-03-23",2.1484,2.1484,2.1251,2.1309,26800.0],["1964-03-24",2.1309,2.1425,2.1018,2.1018,9600.0],["1964-03-25",2.1076,2.1425,2.1076,2.1309,25200.0],["1964-03-26",2.1309,2.1425,2.1193,2.1367,32800.0],["1964-03-30",2.1367,2.16,2.1251,2.1251,32000.0],["1964-03-31",2.1251,2.1251,2.1193,2.1193,18800.0],["1964-04-01",2.1193,2.1542,2.1193,2.1484,24800.0],["1964-04-02",2.1484,2.1658,2.1193,2.1193,27200.0],["1964-04-03",2.1193,2.1309,2.096,2.1134,25200.0],["1964-04-06",2.1134,2.1367,2.0843,2.0843,43600.0],["1964-04-07",2.0843,2.1076,2.0727,2.0785,37200.0],["1964-04-08",2.096,2.1076,2.096,2.1076,24000.0],["1964-04-09",2.1018,2.1018,2.0727,2.0727,20000.0],["1964-04-10",2.0727,2.0843,2.0494,2.0494,50800.0],["1964-04-13",2.0494,2.0669,2.0494,2.0494,42800.0],["1964-04-14",2.0494,2.0494,2.0028,2.0261,31600.0],["1964-04-15",2.0261,2.0377,2.0203,2.0319,27200.0],["1964-04-16",2.0319,2.0319,2.0086,2.0261,33200.0],["1964-04-17",2.0261,2.0319,1.997,2.0028,54800.0],["1964-04-20",1.9795,1.9795,1.9504,1.9562,59600.0],["1964-04-21",1.9679,1.997,1.9679,1.9737,39200.0],["1964-04-22",1.9737,1.9853,1.9679,1.9737,22400.0],["1964-04-23",1.9737,1.9853,1.9446,1.9504,60000.0],["1964-04-24",1.9504,1.9504,1.9038,1.9155,72400.0],["1964-04-27",1.9155,1.9271,1.9038,1.9155,48800.0],["1964-04-28",1.9155,1.9329,1.9038,1.9271,27200.0],["1964-04-29",1.9271,1.9388,1.9213,1.9213,40400.0],["1964-04-30",1.9271,1.9446,1.9271,1.9388,26400.0],["1964-05-01",1.9388,1.9504,1.9213,1.9504,36000.0],["1964-05-04",1.9504,1.9737,1.9504,1.9737,30000.0],["1964-05-05",1.9737,1.997,1.9621,1.9912,44800.0],["1964-05-06",1.9912,1.997,1.9795,1.9795,60800.0],["1964-05-07",1.9795,1.9853,1.9621,1.9621,44800.0],["1964-05-08",1.9621,1.9912,1.9504,1.9679,82800.0],["1964-05-11",1.9679,1.9795,1.9562,1.9562,41600.0],["1964-05-12",1.9697,1.9873,1.9697,1.9815,22000.0],["1964-05-13",1.9815,1.9932,1.9756,1.9932,37600.0],["1964-05-14",1.9932,1.9991,1.9815,1.9991,19200.0],["1964-05-15",1.9991,2.0166,1.9873,2.0166,24000.0],["1964-05-18",2.0166,2.0166,1.9756,1.9932,22000.0],["1964-05-19",1.9932,1.9991,1.9639,1.9639,43600.0],["1964-05-20",1.9639,1.9756,1.9522,1.9756,29600.0],["1964-05-21",1.9815,2.0049,1.9815,1.9932,26000.0],["1964-05-22",1.9932,2.0049,1.9697,1.9697,22000.0],["1964-05-25",1.9697,1.9815,1.9522,1.958,17600.0],["1964-05-26",1.958,1.9756,1.958,1.958,21600.0],["1964-05-27",1.9522,1.9522,1.9053,1.9522,42800.0],["1964-05-28",1.9522,1.958,1.917,1.9287,19600.0],["1964-06-01",1.9463,1.9756,1.9463,1.958,47200.0],["1964-06-02",1.958,1.9639,1.9287,1.9463,48800.0],["1964-06-03",1.9463,1.9463,1.9053,1.9053,27600.0],["1964-06-04",1.9053,1.9346,1.8877,1.8935,32000.0],["1964-06-05",1.8935,1.9228,1.8935,1.9111,35200.0],["1964-06-08",1.9111,1.917,1.8759,1.8759,49200.0],["1964-06-09",1.8759,1.8994,1.8759,1.8994,33600.0],["1964-06-10",1.8994,1.9228,1.8877,1.8877,34400.0],["1964-06-11",1.8877,1.9111,1.8818,1.8877,22800.0],["1964-06-12",1.8877,1.9053,1.8701,1.8701,44800.0],["1964-06-15",1.8701,1.8877,1.8525,1.8759,61600.0],["1964-06-16",1.8818,1.917,1.8818,1.8994,31200.0],["1964-06-17",1.8994,1.917,1.8877,1.8994,44400.0],["1964-06-18",1.8994,1.9404,1.8994,1.9346,40400.0],["1964-06-19",1.9463,2.0166,1.9463,2.0166,99200.0],["1964-06-22",2.0166,2.0284,2.0049,2.0166,42800.0],["1964-06-23",2.0166,2.0225,1.9991,1.9991,26000.0],["1964-06-24",1.9991,2.0166,1.9815,1.9991,48400.0],["1964-06-25",1.9991,2.0166,1.9873,2.0049,40000.0],["1964-06-26",2.0049,2.0225,1.9873,2.0225,22000.0],["1964-06-29",2.0225,2.0284,2.0166,2.0225,29200.0],["1964-06-30",2.0166,2.0166,1.9991,2.0108,44000.0],["1964-07-01",2.0108,2.0401,1.9932,2.0401,39600.0],["1964-07-02",2.046,2.0753,2.046,2.0753,27600.0],["1964-07-06",2.0694,2.0694,2.0577,2.0694,29200.0],["1964-07-07",2.0694,2.0694,2.046,2.046,19200.0],["1964-07-08",2.046,2.0694,2.0401,2.0635,45600.0],["1964-07-09",2.0635,2.0811,2.0635,2.0811,44800.0],["1964-07-10",2.0811,2.0928,2.0753,2.0811,26000.0],["1964-07-13",2.0811,2.087,2.0518,2.0753,38400.0],["1964-07-14",2.0753,2.087,2.0518,2.0577,22800.0],["1964-07-15",2.0577,2.0577,2.0225,2.0225,35200.0],["1964-07-16",2.0225,2.0518,2.0225,2.0518,31600.0],["1964-07-17",2.0518,2.0518,2.0284,2.0518,14800.0],["1964-07-20",2.0518,2.0635,2.0401,2.046,24000.0],["1964-07-21",2.046,2.0577,2.0225,2.0342,36000.0],["1964-07-22",2.0342,2.046,2.0225,2.0342,45200.0],["1964-07-23",2.0342,2.0635,2.0284,2.0577,30800.0],["1964-07-24",2.0577,2.0635,2.046,2.046,26400.0],["1964-07-27",2.046,2.0577,2.0166,2.0225,32400.0],["1964-07-28",2.0225,2.0342,2.0049,2.0342,40400.0],["1964-07-29",2.0342,2.0635,2.0284,2.0284,28800.0],["1964-07-30",2.0284,2.0518,2.0284,2.0401,18400.0],["1964-07-31",2.046,2.0811,2.046,2.0577,34000.0],["1964-08-03",2.0401,2.0401,2.0284,2.0401,26400.0],["1964-08-04",2.0401,2.0518,2.0049,2.0108,40400.0],["1964-08-05",2.0108,2.0518,1.9697,2.0401,28400.0],["1964-08-06",2.0518,2.0753,2.0518,2.0518,35200.0],["1964-08-07",2.0518,2.0635,2.0401,2.0401,79600.0],["1964-08-10",2.0401,2.046,2.0342,2.0342,50400.0],["1964-08-11",2.0419,2.0419,2.0124,2.0301,46000.0],["1964-08-12",2.0301,2.0596,2.0301,2.0301,42800.0],["1964-08-13",2.0301,2.0478,2.0242,2.0242,48400.0],["1964-08-14",2.0242,2.036,2.0124,2.0242,27200.0],["1964-08-17",2.0242,2.036,2.0183,2.0183,21200.0],["1964-08-18",2.0183,2.0419,2.0124,2.0419,42000.0],["1964-08-19",2.0419,2.0537,2.0242,2.0419,35600.0],["1964-08-20",2.0419,2.0537,2.0419,2.0537,22800.0],["1964-08-21",2.0537,2.0714,2.0537,2.0714,39200.0],["1964-08-24",2.0714,2.095,2.0714,2.0714,27600.0],["1964-08-25",2.0773,2.1009,2.0773,2.095,30000.0],["1964-08-26",2.0773,2.0773,2.0596,2.0773,18800.0],["1964-08-27",2.0714,2.0714,2.0537,2.0596,12800.0],["1964-08-28",2.0596,2.0655,2.0537,2.0596,23600.0],["1964-08-31",2.0596,2.0655,2.036,2.0537,26800.0],["1964-09-01",2.0537,2.0655,2.0478,2.0478,13200.0],["1964-09-02",2.0537,2.0773,2.0537,2.0773,27600.0],["1964-09-03",2.0773,2.0891,2.0655,2.0773,20800.0],["1964-09-04",2.0773,2.095,2.0714,2.095,23200.0],["1964-09-08",2.095,2.1068,2.0891,2.1009,22400.0],["1964-09-09",2.1068,2.1245,2.1068,2.1245,19600.0],["1964-09-10",2.1245,2.16,2.1245,2.1541,70400.0],["1964-09-11",2.1541,2.1718,2.1422,2.1718,52000.0],["1964-09-14",2.1718,2.1718,2.1422,2.1541,47200.0],["1964-09-15",2.1541,2.1718,2.1482,2.16,25200.0],["1964-09-16",2.16,2.1659,2.1363,2.1422,27600.0],["1964-09-17",2.16,2.1836,2.16,2.1836,31200.0],["1964-09-18",2.1836,2.1954,2.16,2.1836,59200.0],["1964-09-21",2.1836,2.2308,2.1777,2.219,59200.0],["1964-09-22",2.219,2.219,2.1777,2.1777,44000.0],["1964-09-23",2.1777,2.1954,2.16,2.1659,33200.0],["1964-09-24",2.1659,2.1718,2.1482,2.1541,27200.0],["1964-09-25",2.1541,2.1954,2.1541,2.1954,22000.0],["1964-09-28",2.1954,2.2131,2.1718,2.1836,28400.0],["1964-09-29",2.1836,2.2072,2.1777,2.1954,21600.0],["1964-09-30",2.2013,2.219,2.2013,2.219,23200.0],["1964-10-01",2.2131,2.2131,2.1836,2.2072,19600.0],["1964-10-02",2.2072,2.219,2.1895,2.219,22400.0],["1964-10-05",2.219,2.2662,2.2131,2.2544,66400.0],["1964-10-06",2.2544,2.2544,2.2367,2.2426,18800.0],["1964-10-07",2.2426,2.278,2.2426,2.2544,36800.0],["1964-10-08",2.2544,2.2721,2.2426,2.2721,24000.0],["1964-10-09",2.2721,2.2957,2.2426,2.2898,91200.0],["1964-10-12",2.2898,2.3016,2.2898,2.2898,20400.0],["1964-10-13",2.2898,2.3016,2.278,2.2898,22800.0],["1964-10-14",2.2898,2.2898,2.2721,2.2898,19200.0],["1964-10-15",2.2898,2.2898,2.2426,2.2662,45200.0],["1964-10-16",2.2662,2.278,2.219,2.2485,28400.0],["1964-10-19",2.2662,2.2898,2.2662,2.278,21200.0],["1964-10-20",2.278,2.2957,2.278,2.2839,31200.0],["1964-10-21",2.2839,2.3016,2.2839,2.2957,25600.0],["1964-10-22",2.2957,2.3016,2.2662,2.2662,37200.0],["1964-10-23",2.2662,2.2662,2.2367,2.2544,24400.0],["1964-10-26",2.2544,2.2603,2.2249,2.2367,29200.0],["1964-10-27",2.2131,2.2131,2.1954,2.2072,22000.0],["1964-10-28",2.2013,2.2013,2.1718,2.1718,31600.0],["1964-10-29",2.1718,2.1836,2.16,2.1777,12800.0],["1964-10-30",2.1777,2.1836,2.1422,2.16,26000.0],["1964-11-02",2.16,2.1659,2.1422,2.1422,25600.0],["1964-11-04",2.1659,2.1895,2.1659,2.1836,44000.0],["1964-11-05",2.1836,2.1895,2.1718,2.1836,34400.0],["1964-11-06",2.1777,2.1777,2.16,2.1718,30000.0],["1964-11-09",2.1718,2.1836,2.1659,2.1777,114400.0],["1964-11-10",2.1854,2.1854,2.1498,2.1616,25200.0],["1964-11-11",2.1616,2.1854,2.1438,2.1676,22400.0],["1964-11-12",2.1676,2.2032,2.1616,2.2032,23600.0],["1964-11-13",2.2032,2.2329,2.1854,2.221,25200.0],["1964-11-16",2.221,2.2448,2.2151,2.2388,32800.0],["1964-11-17",2.2388,2.2567,2.2329,2.2388,34400.0],["1964-11-18",2.2388,2.2745,2.2388,2.2745,24800.0],["1964-11-19",2.2685,2.2685,2.2389,2.2567,29600.0],["1964-11-20",2.2448,2.2448,2.227,2.227,19200.0],["1964-11-23",2.227,2.227,2.2151,2.227,11600.0],["1964-11-24",2.227,2.227,2.1973,2.227,28000.0],["1964-11-25",2.221,2.221,2.1854,2.1854,56800.0],["1964-11-27",2.1913,2.227,2.1913,2.227,22800.0],["1964-11-30",2.2032,2.2032,2.1735,2.1735,40800.0],["1964-12-01",2.1735,2.1973,2.1616,2.1616,28000.0],["1964-12-02",2.1735,2.1973,2.1735,2.1795,31600.0],["1964-12-03",2.1795,2.1854,2.1616,2.1676,33200.0],["1964-12-04",2.1676,2.1854,2.1676,2.1854,26000.0],["1964-12-07",2.1854,2.1973,2.1616,2.1616,34400.0],["1964-12-08",2.1676,2.1854,2.1676,2.1795,17600.0],["1964-12-09",2.1676,2.1676,2.1498,2.1557,25200.0],["1964-12-10",2.1557,2.1854,2.1498,2.1854,32400.0],["1964-12-11",2.1795,2.1795,2.1498,2.1616,27600.0],["1964-12-14",2.1616,2.1854,2.1379,2.1557,22800.0],["1964-12-15",2.1557,2.1676,2.132,2.1557,18000.0],["1964-12-16",2.1557,2.1616,2.132,2.1379,19600.0],["1964-12-17",2.1438,2.1616,2.1438,2.1438,15200.0],["1964-12-18",2.1557,2.1795,2.1557,2.1676,19600.0],["1964-12-21",2.1676,2.1735,2.1379,2.1557,32400.0],["1964-12-22",2.1557,2.1735,2.1201,2.1201,45600.0],["1964-12-23",2.1201,2.1795,2.1201,2.1795,28400.0],["1964-12-24",2.1735,2.1735,2.1498,2.1616,19600.0],["1964-12-28",2.1616,2.1616,2.1379,2.1557,16800.0],["1964-12-29",2.1557,2.1557,2.1141,2.1379,16800.0],["1964-12-30",2.132,2.132,2.1082,2.132,31600.0],["1964-12-31",2.132,2.1795,2.126,2.1498,35200.0],["1965-01-04",2.1498,2.1735,2.1379,2.1498,21600.0],["1965-01-05",2.1498,2.1616,2.1379,2.1379,23600.0],["1965-01-06",2.1379,2.1616,2.1379,2.1557,14800.0],["1965-01-07",2.1557,2.1795,2.1498,2.1795,27200.0],["1965-01-08",2.1795,2.1795,2.1557,2.1735,24400.0],["1965-01-11",2.1735,2.1854,2.1616,2.1854,33200.0],["1965-01-12",2.1854,2.1913,2.1795,2.1913,15200.0],["1965-01-13",2.1913,2.221,2.1913,2.1973,34800.0],["1965-01-14",2.1973,2.2448,2.1973,2.2388,32800.0],["1965-01-15",2.2567,2.2804,2.2567,2.2745,49200.0],["1965-01-18",2.2745,2.2804,2.2567,2.2626,22800.0],["1965-01-19",2.2626,2.2804,2.2448,2.2745,21600.0],["1965-01-20",2.2745,2.2923,2.2745,2.2923,36400.0],["1965-01-21",2.2804,2.2804,2.2448,2.2567,23600.0],["1965-01-22",2.2567,2.2982,2.2567,2.2685,32400.0],["1965-01-25",2.2685,2.2745,2.2388,2.2388,19600.0],["1965-01-26",2.2388,2.2448,2.2092,2.2092,26800.0],["1965-01-27",2.2151,2.2507,2.2151,2.2329,27600.0],["1965-01-28",2.2329,2.2448,2.2092,2.2329,26000.0],["1965-01-29",2.2329,2.2685,2.2151,2.2685,34800.0],["1965-02-01",2.2685,2.2745,2.2448,2.2567,22800.0],["1965-02-02",2.2567,2.2923,2.2567,2.2923,32000.0],["1965-02-03",2.2923,2.3042,2.2626,2.3042,37200.0],["1965-02-04",2.3042,2.3279,2.2864,2.316,46000.0],["1965-02-05",2.3161,2.3398,2.3161,2.3339,36000.0],["1965-02-08",2.3339,2.3517,2.3101,2.3517,58400.0],["1965-02-09",2.3517,2.3754,2.3517,2.3754,28400.0],["1965-02-10",2.3593,2.3593,2.3056,2.3235,55600.0],["1965-02-11",2.3235,2.3414,2.2697,2.2697,33600.0],["1965-02-12",2.2817,2.2996,2.2817,2.2996,13600.0],["1965-02-15",2.2996,2.3115,2.2697,2.2936,34000.0],["1965-02-16",2.2936,2.3056,2.2578,2.2697,34000.0],["1965-02-17",2.2936,2.3175,2.2936,2.3115,23600.0],["1965-02-18",2.3116,2.3414,2.2996,2.3414,37200.0],["1965-02-19",2.3414,2.3832,2.3414,2.3414,31600.0],["1965-02-23",2.3414,2.3892,2.3414,2.3892,53200.0],["1965-02-24",2.3892,2.3892,2.3653,2.3892,34000.0],["1965-02-25",2.3892,2.3952,2.3653,2.3892,50800.0],["1965-02-26",2.3892,2.437,2.3295,2.3892,85200.0],["1965-03-01",2.3773,2.3773,2.3414,2.3534,24800.0],["1965-03-02",2.3713,2.4071,2.3713,2.4071,44400.0],["1965-03-03",2.4071,2.4489,2.3952,2.4489,65200.0],["1965-03-04",2.4489,2.4848,2.437,2.4609,44400.0],["1965-03-05",2.4609,2.4728,2.431,2.4728,22800.0],["1965-03-08",2.4728,2.4848,2.4609,2.4728,40400.0],["1965-03-09",2.4728,2.4907,2.4668,2.4907,34400.0],["1965-03-10",2.4907,2.4907,2.4668,2.4848,34000.0],["1965-03-11",2.4848,2.5087,2.4848,2.5027,28400.0],["1965-03-12",2.5027,2.5206,2.4907,2.5206,42800.0],["1965-03-15",2.5206,2.5326,2.5027,2.5027,33200.0],["1965-03-16",2.5087,2.5266,2.5087,2.5266,19600.0],["1965-03-17",2.5266,2.5505,2.5206,2.5206,30400.0],["1965-03-18",2.5206,2.5445,2.5087,2.5445,25600.0],["1965-03-19",2.5445,2.5445,2.5146,2.5266,46400.0],["1965-03-22",2.5266,2.5445,2.5146,2.5206,39600.0],["1965-03-23",2.5206,2.5445,2.5206,2.5445,21200.0],["1965-03-24",2.5445,2.5445,2.5266,2.5385,26400.0],["1965-03-25",2.5385,2.5445,2.5326,2.5326,16800.0],["1965-03-26",2.5326,2.5564,2.5326,2.5326,24000.0],["1965-03-29",2.5326,2.5624,2.5206,2.5385,43200.0],["1965-03-30",2.5385,2.5505,2.5206,2.5326,26800.0],["1965-03-31",2.5326,2.5445,2.5206,2.5206,14800.0],["1965-04-01",2.5206,2.5266,2.5087,2.5087,50000.0],["1965-04-02",2.5146,2.5206,2.5146,2.5206,20000.0],["1965-04-05",2.5087,2.5087,2.4728,2.4907,14000.0],["1965-04-06",2.4907,2.4907,2.4549,2.4728,19600.0],["1965-04-07",2.4728,2.5445,2.4668,2.5266,41200.0],["1965-04-08",2.5266,2.5326,2.5027,2.5206,17200.0],["1965-04-09",2.5206,2.5326,2.5146,2.5146,44400.0],["1965-04-12",2.5266,2.5564,2.5266,2.5564,21200.0],["1965-04-13",2.5564,2.5564,2.5206,2.5445,38000.0],["1965-04-14",2.5385,2.5385,2.5206,2.5385,18400.0],["1965-04-15",2.5385,2.5385,2.5146,2.5385,17200.0],["1965-04-19",2.5385,2.5445,2.5146,2.5385,14000.0],["1965-04-20",2.5385,2.5445,2.5146,2.5266,37600.0],["1965-04-21",2.5266,2.5266,2.5146,2.5266,10400.0],["1965-04-22",2.5266,2.5505,2.4967,2.5385,25200.0],["1965-04-23",2.5385,2.5385,2.5206,2.5326,12400.0],["1965-04-26",2.5326,2.5445,2.5206,2.5385,26800.0],["1965-04-27",2.5505,2.5684,2.5505,2.5684,27600.0],["1965-04-28",2.5684,2.5684,2.5564,2.5564,10000.0],["1965-04-29",2.5564,2.5803,2.5564,2.5803,32400.0],["1965-04-30",2.5803,2.5803,2.5564,2.5744,16000.0],["1965-05-03",2.5744,2.5923,2.5684,2.5923,17600.0],["1965-05-04",2.5923,2.6281,2.5803,2.6281,32400.0],["1965-05-05",2.6281,2.6699,2.6281,2.664,36800.0],["1965-05-06",2.664,2.6699,2.646,2.6699,22000.0],["1965-05-07",2.6699,2.6819,2.658,2.664,42400.0],["1965-05-10",2.658,2.658,2.6281,2.646,45600.0],["1965-05-11",2.6599,2.6899,2.6599,2.6839,20400.0],["1965-05-12",2.6839,2.7079,2.6659,2.6779,32400.0],["1965-05-13",2.6779,2.6899,2.6599,2.6839,26800.0],["1965-05-14",2.6839,2.7259,2.6719,2.6899,20000.0],["1965-05-17",2.6899,2.7079,2.6839,2.6959,15600.0],["1965-05-18",2.6899,2.6899,2.6659,2.6899,31600.0],["1965-05-19",2.6899,2.7259,2.6659,2.7259,21200.0],["1965-05-20",2.7259,2.7379,2.7139,2.7139,22800.0],["1965-05-21",2.7079,2.7079,2.6719,2.6719,11200.0],["1965-05-24",2.6719,2.6839,2.6539,2.6539,26800.0],["1965-05-25",2.6539,2.6719,2.6539,2.6719,22400.0],["1965-05-26",2.6659,2.6659,2.6299,2.6299,30000.0],["1965-05-27",2.6238,2.6238,2.5698,2.5818,26800.0],["1965-05-28",2.5818,2.5938,2.5698,2.5758,20000.0],["1965-06-01",2.5758,2.5758,2.4978,2.4978,25200.0],["1965-06-02",2.4978,2.4978,2.4317,2.4978,36000.0],["1965-06-03",2.4978,2.5218,2.4617,2.4617,26400.0],["1965-06-04",2.4737,2.4978,2.4737,2.4918,27200.0],["1965-06-07",2.4918,2.5218,2.4497,2.4497,38800.0],["1965-06-08",2.4497,2.4497,2.4137,2.4137,26000.0],["1965-06-09",2.4137,2.4257,2.3897,2.4077,44400.0],["1965-06-10",2.4077,2.4077,2.3597,2.4017,65600.0],["1965-06-11",2.4017,2.4197,2.3897,2.4197,32800.0],["1965-06-14",2.4197,2.4197,2.3897,2.3957,25200.0],["1965-06-15",2.3957,2.4137,2.3837,2.4077,61200.0],["1965-06-16",2.4077,2.4197,2.3957,2.3957,24800.0],["1965-06-17",2.3957,2.4137,2.3957,2.4017,18000.0],["1965-06-18",2.4017,2.4197,2.3957,2.4017,18000.0],["1965-06-21",2.4017,2.4197,2.3897,2.3897,16400.0],["1965-06-22",2.3897,2.4077,2.3837,2.3957,13200.0],["1965-06-23",2.3957,2.4017,2.3837,2.3837,15600.0],["1965-06-24",2.3837,2.4017,2.3597,2.3837,23200.0],["1965-06-25",2.3837,2.4017,2.3296,2.3296,42400.0],["1965-06-28",2.3296,2.3597,2.2936,2.3056,44400.0],["1965-06-29",2.3056,2.3296,2.2876,2.3176,51600.0],["1965-06-30",2.3236,2.4197,2.3236,2.4017,25200.0],["1965-07-01",2.4017,2.4197,2.3837,2.4197,18400.0],["1965-07-02",2.4197,2.4437,2.4137,2.4437,36800.0],["1965-07-06",2.4437,2.4437,2.4257,2.4437,10800.0],["1965-07-07",2.4437,2.4497,2.4257,2.4377,13200.0],["1965-07-08",2.4377,2.4497,2.4257,2.4497,20800.0],["1965-07-09",2.4497,2.4677,2.4497,2.4617,17200.0],["1965-07-12",2.4617,2.4918,2.4557,2.4918,29200.0],["1965-07-13",2.4918,2.5038,2.4797,2.5038,20400.0],["1965-07-14",2.4797,2.4797,2.4437,2.4437,19600.0],["1965-07-15",2.4437,2.4557,2.4377,2.4377,17600.0],["1965-07-16",2.4377,2.4497,2.4257,2.4257,23200.0],["1965-07-19",2.4017,2.4017,2.3837,2.3837,17200.0],["1965-07-20",2.3837,2.3957,2.3416,2.3597,48400.0],["1965-07-21",2.3537,2.3537,2.3236,2.3416,34400.0],["1965-07-22",2.3416,2.3477,2.3296,2.3416,9200.0],["1965-07-23",2.3416,2.3477,2.3296,2.3356,8800.0],["1965-07-26",2.3296,2.3296,2.3176,2.3296,12000.0],["1965-07-27",2.3296,2.3296,2.2996,2.2996,34400.0],["1965-07-28",2.2936,2.2936,2.2276,2.2576,44800.0],["1965-07-29",2.2576,2.2636,2.2276,2.2516,60800.0],["1965-07-30",2.2516,2.2936,2.2516,2.2696,24400.0],["1965-08-02",2.2696,2.2936,2.2576,2.2576,30400.0],["1965-08-03",2.2576,2.2636,2.2336,2.2336,29200.0],["1965-08-04",2.2396,2.2816,2.2396,2.2696,29600.0],["1965-08-05",2.2576,2.2576,2.2396,2.2576,14800.0],["1965-08-06",2.2516,2.2516,2.2336,2.2456,20000.0],["1965-08-09",2.2456,2.2516,2.2216,2.2456,33200.0],["1965-08-10",2.2456,2.2576,2.2336,2.2456,36000.0],["1965-08-11",2.2607,2.2728,2.2486,2.2547,24800.0],["1965-08-12",2.2547,2.2728,2.2426,2.2486,19200.0],["1965-08-13",2.2547,2.2909,2.2547,2.2909,25200.0],["1965-08-16",2.2909,2.3151,2.2849,2.303,25600.0],["1965-08-17",2.303,2.3937,2.303,2.3877,32000.0],["1965-08-18",2.3997,2.4421,2.3997,2.4179,44400.0],["1965-08-19",2.4239,2.4904,2.4239,2.4541,38800.0],["1965-08-20",2.4541,2.4541,2.43,2.4421,44400.0],["1965-08-23",2.4421,2.4481,2.4058,2.4058,17200.0],["1965-08-24",2.4058,2.4239,2.4058,2.4179,17200.0],["1965-08-25",2.4179,2.43,2.4118,2.43,29200.0],["1965-08-26",2.43,2.436,2.3816,2.3997,22000.0],["1965-08-27",2.3997,2.3997,2.3212,2.3393,25200.0],["1965-08-30",2.3393,2.3574,2.3212,2.3453,18000.0],["1965-08-31",2.3453,2.3756,2.3272,2.3453,28000.0],["1965-09-01",2.3453,2.3514,2.3333,2.3393,18800.0],["1965-09-02",2.3393,2.3574,2.3333,2.3574,30000.0],["1965-09-03",2.3574,2.3877,2.3453,2.3877,25200.0],["1965-09-07",2.3695,2.3695,2.3453,2.3453,13600.0],["1965-09-08",2.3453,2.3574,2.3091,2.3514,34400.0],["1965-09-09",2.3514,2.3816,2.3393,2.3393,19600.0],["1965-09-10",2.3453,2.3695,2.3453,2.3635,20400.0],["1965-09-13",2.3635,2.3695,2.3272,2.3393,20000.0],["1965-09-14",2.3393,2.3695,2.3272,2.3272,36400.0],["1965-09-15",2.3272,2.4058,2.3272,2.3997,44000.0],["1965-09-16",2.4058,2.43,2.4058,2.4118,26000.0],["1965-09-17",2.4118,2.4118,2.3816,2.4058,11600.0],["1965-09-20",2.4058,2.4058,2.3695,2.3695,28000.0],["1965-09-21",2.3695,2.3997,2.3333,2.3574,21200.0],["1965-09-22",2.3574,2.3937,2.3453,2.3937,22000.0],["1965-09-23",2.3816,2.3816,2.3514,2.3695,16000.0],["1965-09-24",2.3695,2.4058,2.3574,2.4058,30400.0],["1965-09-27",2.4118,2.4783,2.4118,2.4723,66800.0],["1965-09-28",2.4723,2.4904,2.4239,2.4239,42800.0],["1965-09-29",2.4239,2.4541,2.4058,2.4058,48400.0],["1965-09-30",2.4058,2.4118,2.3816,2.3816,35200.0],["1965-10-01",2.3816,2.3816,2.3514,2.3695,40400.0],["1965-10-04",2.3574,2.3574,2.3091,2.3574,30800.0],["1965-10-05",2.3574,2.3816,2.3453,2.3635,22800.0],["1965-10-06",2.3333,2.3333,2.297,2.297,19600.0],["1965-10-07",2.2788,2.2788,2.2547,2.2788,98000.0],["1965-10-08",2.2789,2.3091,2.2728,2.3091,38000.0],["1965-10-11",2.3091,2.3272,2.2909,2.3151,40000.0],["1965-10-12",2.3151,2.3151,2.2849,2.303,26400.0],["1965-10-13",2.303,2.303,2.2728,2.2788,44400.0],["1965-10-14",2.2788,2.2849,2.2547,2.2788,36000.0],["1965-10-15",2.2789,2.3091,2.2728,2.297,38800.0],["1965-10-18",2.297,2.3212,2.2909,2.3091,38000.0],["1965-10-19",2.3091,2.3333,2.303,2.3272,38400.0],["1965-10-20",2.3272,2.3635,2.3212,2.3393,42000.0],["1965-10-21",2.3393,2.3574,2.3212,2.3212,21600.0],["1965-10-22",2.3272,2.3695,2.3272,2.3574,19200.0],["1965-10-25",2.3574,2.3877,2.3333,2.3333,15200.0],["1965-10-26",2.3333,2.3453,2.303,2.3453,38400.0],["1965-10-27",2.3453,2.3574,2.3393,2.3514,20000.0],["1965-10-28",2.3514,2.3514,2.3151,2.3333,55200.0],["1965-10-29",2.3333,2.3453,2.3212,2.3453,12400.0],["1965-11-01",2.3453,2.3514,2.3272,2.3393,22000.0],["1965-11-03",2.3272,2.3272,2.2789,2.3091,30800.0],["1965-11-04",2.3091,2.3272,2.2728,2.2849,169200.0],["1965-11-05",2.2849,2.3151,2.2728,2.297,26400.0],["1965-11-08",2.297,2.3091,2.2486,2.2668,16400.0],["1965-11-09",2.2516,2.2516,2.2211,2.2394,36400.0],["1965-11-10",2.2394,2.2455,2.2029,2.2211,32000.0],["1965-11-11",2.2211,2.2394,2.2029,2.2394,38000.0],["1965-11-12",2.2394,2.2577,2.2151,2.2272,34800.0],["1965-11-15",2.2272,2.2516,2.1907,2.2151,188800.0],["1965-11-16",2.2151,2.2394,2.1907,2.2394,44400.0],["1965-11-17",2.2394,2.2516,2.1907,2.2151,37600.0],["1965-11-18",2.2151,2.2272,2.1907,2.2151,26800.0],["1965-11-19",2.2151,2.2394,2.2151,2.2151,35200.0],["1965-11-22",2.2151,2.2211,2.1968,2.209,41200.0],["1965-11-23",2.209,2.2151,2.1907,2.209,21200.0],["1965-11-24",2.209,2.2151,2.1907,2.1907,160400.0],["1965-11-26",2.2029,2.2211,2.2029,2.2029,32800.0],["1965-11-29",2.2029,2.2211,2.1968,2.1968,49600.0],["1965-11-30",2.1968,2.2211,2.1968,2.1968,48800.0],["1965-12-01",2.1968,2.2151,2.1907,2.2151,31200.0],["1965-12-02",2.1968,2.1968,2.1725,2.1785,33600.0],["1965-12-03",2.1785,2.1846,2.1238,2.1299,57600.0],["1965-12-06",2.1238,2.1238,2.0629,2.1238,102400.0],["1965-12-07",2.1238,2.1542,2.1238,2.1299,134400.0],["1965-12-08",2.1299,2.1542,2.1055,2.1177,133200.0],["1965-12-09",2.1177,2.136,2.1055,2.1238,76800.0],["1965-12-10",2.1238,2.2151,2.1177,2.2151,70800.0],["1965-12-13",2.2151,2.3124,2.2151,2.2698,63200.0],["1965-12-14",2.3063,2.3489,2.3063,2.3368,45200.0],["1965-12-15",2.3368,2.3794,2.3368,2.3794,42000.0],["1965-12-16",2.3854,2.4463,2.3854,2.4098,66000.0],["1965-12-17",2.4098,2.428,2.3611,2.3854,31200.0],["1965-12-20",2.3854,2.3854,2.355,2.3794,50400.0],["1965-12-21",2.3794,2.3794,2.355,2.3611,62000.0],["1965-12-22",2.3611,2.3794,2.355,2.3611,48800.0],["1965-12-23",2.3611,2.3733,2.3246,2.3307,43600.0],["1965-12-27",2.3307,2.3307,2.2759,2.2759,21200.0],["1965-12-28",2.2759,2.3124,2.2516,2.2881,38400.0],["1965-12-29",2.3003,2.3489,2.3003,2.3185,25600.0],["1965-12-30",2.3185,2.3368,2.3124,2.3246,22800.0],["1965-12-31",2.3246,2.3368,2.3124,2.3124,22000.0],["1966-01-03",2.3307,2.3611,2.3307,2.3307,18800.0],["1966-01-04",2.3307,2.3307,2.2881,2.3063,22800.0],["1966-01-05",2.3063,2.3124,2.2698,2.2698,35200.0],["1966-01-06",2.2698,2.2881,2.2637,2.2637,28400.0],["1966-01-07",2.2759,2.3003,2.2759,2.2942,70400.0],["1966-01-10",2.2881,2.2881,2.2637,2.282,39600.0],["1966-01-11",2.282,2.2942,2.2637,2.2942,74800.0],["1966-01-12",2.2942,2.3185,2.282,2.3185,41200.0],["1966-01-13",2.3185,2.3307,2.3003,2.3124,32800.0],["1966-01-14",2.3124,2.3185,2.2698,2.3185,59600.0],["1966-01-17",2.3185,2.3185,2.2881,2.2881,26800.0],["1966-01-18",2.2881,2.3124,2.2881,2.2881,46800.0],["1966-01-19",2.2942,2.3185,2.2942,2.2942,25200.0],["1966-01-20",2.2942,2.3307,2.2942,2.3307,44400.0],["1966-01-21",2.3307,2.3429,2.3246,2.3368,38400.0],["1966-01-24",2.3368,2.3672,2.3185,2.3429,30800.0],["1966-01-25",2.3429,2.3733,2.3246,2.3368,75200.0],["1966-01-26",2.3368,2.3368,2.3124,2.3246,33600.0],["1966-01-27",2.3246,2.3489,2.3003,2.3124,34800.0],["1966-01-28",2.3124,2.3307,2.2942,2.3063,30800.0],["1966-01-31",2.3063,2.3063,2.2698,2.2698,30800.0],["1966-02-01",2.2698,2.2942,2.2211,2.2577,50000.0],["1966-02-02",2.2577,2.3246,2.2577,2.3063,73200.0],["1966-02-03",2.3003,2.3003,2.2637,2.2759,37200.0],["1966-02-04",2.2759,2.3368,2.2759,2.3368,147200.0],["1966-02-07",2.3368,2.355,2.3307,2.3489,70400.0],["1966-02-08",2.3611,2.4037,2.3611,2.3854,51200.0],["1966-02-09",2.3854,2.4098,2.3733,2.3976,70800.0],["1966-02-10",2.3946,2.3946,2.3517,2.3762,50000.0],["1966-02-11",2.3701,2.3701,2.3395,2.3395,35200.0],["1966-02-14",2.3395,2.364,2.3272,2.3272,46000.0],["1966-02-15",2.3272,2.3333,2.2721,2.2782,43200.0],["1966-02-16",2.2782,2.3027,2.2782,2.2782,58400.0],["1966-02-17",2.2782,2.2905,2.2598,2.266,35200.0],["1966-02-18",2.266,2.2843,2.2537,2.2598,33600.0],["1966-02-21",2.2354,2.2354,2.2047,2.2292,43200.0],["1966-02-23",2.2292,2.2782,2.2292,2.2537,67600.0],["1966-02-24",2.2537,2.2721,2.2292,2.2476,34400.0],["1966-02-25",2.2476,2.2843,2.2292,2.266,60800.0],["1966-02-28",2.266,2.3088,2.2415,2.2415,40800.0],["1966-03-01",2.2415,2.266,2.2109,2.2231,60000.0],["1966-03-02",2.2231,2.2476,2.2109,2.2415,35600.0],["1966-03-03",2.2415,2.2782,2.2292,2.2598,54000.0],["1966-03-04",2.2598,2.2598,2.2047,2.217,41600.0],["1966-03-07",2.217,2.2231,2.1864,2.2109,60000.0],["1966-03-08",2.1986,2.1986,2.1619,2.1802,60400.0],["1966-03-09",2.1802,2.1925,2.168,2.1864,47200.0],["1966-03-10",2.1864,2.1986,2.1741,2.1741,36400.0],["1966-03-11",2.1741,2.1925,2.1496,2.1619,49600.0],["1966-03-14",2.1619,2.168,2.1251,2.1251,34800.0],["1966-03-15",2.1251,2.1435,2.1067,2.1374,56000.0],["1966-03-16",2.1374,2.1496,2.0761,2.0822,154800.0],["1966-03-17",2.0945,2.1496,2.0945,2.1312,36800.0],["1966-03-18",2.1251,2.1251,2.0822,2.1067,106000.0],["1966-03-21",2.1129,2.1557,2.1129,2.1435,40800.0],["1966-03-22",2.1496,2.2047,2.1496,2.1864,34800.0],["1966-03-23",2.1864,2.1864,2.1557,2.1802,32000.0],["1966-03-24",2.1802,2.2109,2.1802,2.2047,26800.0],["1966-03-25",2.2047,2.2537,2.2047,2.2231,25200.0],["1966-03-28",2.2231,2.2537,2.2231,2.2231,18000.0],["1966-03-29",2.2292,2.266,2.2292,2.2415,38000.0],["1966-03-30",2.2292,2.2292,2.1925,2.2047,57200.0],["1966-03-31",2.2047,2.2292,2.1925,2.1925,19200.0],["1966-04-01",2.1925,2.2047,2.1802,2.1802,27200.0],["1966-04-04",2.1802,2.1925,2.1312,2.1557,36800.0],["1966-04-05",2.1557,2.1986,2.1312,2.1374,70800.0],["1966-04-06",2.1374,2.1435,2.1067,2.1435,128000.0],["1966-04-07",2.1435,2.1925,2.1312,2.1557,68800.0],["1966-04-11",2.1557,2.168,2.1557,2.1557,38000.0],["1966-04-12",2.1802,2.2415,2.1802,2.2047,64000.0],["1966-04-13",2.2231,2.266,2.2231,2.2415,38400.0],["1966-04-14",2.2476,2.2721,2.2476,2.2537,54400.0],["1966-04-15",2.2537,2.2721,2.2537,2.266,23200.0],["1966-04-18",2.2721,2.2966,2.2721,2.2721,54000.0],["1966-04-19",2.2721,2.2905,2.266,2.2905,47200.0],["1966-04-20",2.2905,2.3088,2.2843,2.3027,101200.0],["1966-04-21",2.3027,2.3272,2.3027,2.315,121200.0],["1966-04-22",2.315,2.3395,2.315,2.3333,84800.0],["1966-04-25",2.3333,2.3517,2.3333,2.3395,69200.0],["1966-04-26",2.3456,2.3762,2.3456,2.3762,45600.0],["1966-04-27",2.3762,2.3762,2.3517,2.3578,44400.0],["1966-04-28",2.3578,2.3701,2.3272,2.3456,52000.0],["1966-04-29",2.3456,2.364,2.3333,2.3517,30800.0],["1966-05-02",2.3517,2.3517,2.3211,2.3272,20800.0],["1966-05-03",2.3272,2.3333,2.3088,2.3088,31600.0],["1966-05-04",2.3088,2.3272,2.2966,2.3088,40000.0],["1966-05-05",2.3088,2.3395,2.3088,2.3211,52400.0],["1966-05-06",2.315,2.315,2.1925,2.315,73200.0],["1966-05-09",2.2905,2.2905,2.1925,2.2109,53200.0],["1966-05-10",2.2109,2.3027,2.2109,2.2598,39600.0],["1966-05-11",2.2753,2.337,2.2753,2.3061,26400.0],["1966-05-12",2.3061,2.3431,2.2876,2.3185,57600.0],["1966-05-13",2.3185,2.3369,2.2938,2.3185,46400.0],["1966-05-16",2.3185,2.3369,2.2691,2.2691,90800.0],["1966-05-17",2.2691,2.2691,2.226,2.263,58800.0],["1966-05-18",2.263,2.2815,2.2383,2.2815,54400.0],["1966-05-19",2.2815,2.2938,2.2691,2.2815,47200.0],["1966-05-20",2.2815,2.2938,2.2568,2.2938,50400.0],["1966-05-23",2.2938,2.3308,2.2938,2.3308,68000.0],["1966-05-24",2.3431,2.3801,2.3431,2.3493,56000.0],["1966-05-25",2.3493,2.3678,2.3493,2.3678,26800.0],["1966-05-26",2.3678,2.3863,2.3493,2.3554,32400.0],["1966-05-27",2.3616,2.3863,2.3616,2.3863,36800.0],["1966-05-31",2.3863,2.3924,2.3431,2.3431,46000.0],["1966-06-01",2.3431,2.3678,2.3185,2.3554,39200.0],["1966-06-02",2.3678,2.4109,2.3678,2.3924,56800.0],["1966-06-03",2.4048,2.4911,2.4048,2.4911,102000.0],["1966-06-06",2.4788,2.4788,2.4418,2.4664,62400.0],["1966-06-07",2.4664,2.4664,2.4233,2.4603,56000.0],["1966-06-08",2.4603,2.4664,2.4418,2.4664,21600.0],["1966-06-09",2.4664,2.5836,2.4664,2.5836,111200.0],["1966-06-10",2.5836,2.6391,2.5774,2.6144,130400.0],["1966-06-13",2.6144,2.6453,2.5898,2.6083,50800.0],["1966-06-14",2.6083,2.6083,2.5466,2.6083,62000.0],["1966-06-15",2.6083,2.6144,2.5651,2.5959,70800.0],["1966-06-16",2.5959,2.6021,2.5528,2.5774,28400.0],["1966-06-17",2.5774,2.5774,2.5158,2.5281,20400.0],["1966-06-20",2.5281,2.5466,2.5034,2.5343,26000.0],["1966-06-21",2.5343,2.5959,2.5343,2.5774,45200.0],["1966-06-22",2.5774,2.6144,2.5651,2.6144,32400.0],["1966-06-23",2.6144,2.6206,2.5651,2.5774,17600.0],["1966-06-24",2.5774,2.6083,2.5651,2.5651,25600.0],["1966-06-27",2.5589,2.5589,2.5158,2.5281,24400.0],["1966-06-28",2.5281,2.5528,2.4973,2.5158,48000.0],["1966-06-29",2.5158,2.5281,2.4911,2.4911,26800.0],["1966-06-30",2.4911,2.5158,2.4664,2.5096,23200.0],["1966-07-01",2.5158,2.5589,2.5158,2.5404,38400.0],["1966-07-05",2.5404,2.5589,2.5158,2.5466,40800.0],["1966-07-06",2.5466,2.5713,2.5343,2.5589,43600.0],["1966-07-07",2.5589,2.6083,2.5589,2.6083,48000.0],["1966-07-08",2.5959,2.5959,2.5651,2.5774,52000.0],["1966-07-11",2.5898,2.6391,2.5898,2.6268,55600.0],["1966-07-12",2.6268,2.6761,2.6144,2.6576,47600.0],["1966-07-13",2.6638,2.7316,2.6638,2.7131,82800.0],["1966-07-14",2.7254,2.8117,2.7254,2.8117,97200.0],["1966-07-15",2.8117,2.8117,2.7501,2.8117,100000.0],["1966-07-18",2.8117,2.8179,2.7747,2.8117,58800.0],["1966-07-19",2.8056,2.8056,2.7377,2.7871,55600.0],["1966-07-20",2.7624,2.7624,2.6638,2.6638,80400.0],["1966-07-21",2.6638,2.7192,2.6453,2.7131,28800.0],["1966-07-22",2.7131,2.7192,2.6823,2.7131,19600.0],["1966-07-25",2.7007,2.7007,2.5898,2.5898,53200.0],["1966-07-26",2.5898,2.6453,2.5713,2.6391,43600.0],["1966-07-27",2.6268,2.6268,2.6021,2.6021,45600.0],["1966-07-28",2.6021,2.6083,2.5836,2.5898,38400.0],["1966-07-29",2.5898,2.6021,2.5836,2.6021,26800.0],["1966-08-01",2.5959,2.5959,2.5713,2.5713,19600.0],["1966-08-02",2.5713,2.5898,2.5343,2.5466,59200.0],["1966-08-03",2.5466,2.6453,2.5466,2.5898,60000.0],["1966-08-04",2.6144,2.6761,2.6144,2.6638,37600.0],["1966-08-05",2.6638,2.6884,2.6391,2.6514,36800.0],["1966-08-08",2.6514,2.6576,2.6329,2.6391,27200.0],["1966-08-09",2.6391,2.6699,2.6268,2.6514,22400.0],["1966-08-10",2.6682,2.6744,2.631,2.6682,39600.0],["1966-08-11",2.6682,2.6744,2.6558,2.662,14800.0],["1966-08-12",2.662,2.6744,2.662,2.662,20800.0],["1966-08-15",2.662,2.6682,2.6434,2.6496,27600.0],["1966-08-16",2.6434,2.6434,2.6061,2.6061,50400.0],["1966-08-17",2.5627,2.5627,2.5069,2.5193,42800.0],["1966-08-18",2.5193,2.5255,2.5007,2.5131,32000.0],["1966-08-19",2.4882,2.4882,2.42,2.42,42000.0],["1966-08-22",2.42,2.4262,2.3828,2.4076,24400.0],["1966-08-23",2.4076,2.42,2.3579,2.3952,43200.0],["1966-08-24",2.3952,2.4324,2.3952,2.4076,44800.0],["1966-08-25",2.4076,2.42,2.389,2.389,48800.0],["1966-08-26",2.3828,2.3828,2.3579,2.3704,17600.0],["1966-08-29",2.3455,2.3455,2.3083,2.3145,64400.0],["1966-08-30",2.3145,2.3455,2.2711,2.3331,52000.0],["1966-08-31",2.3579,2.4324,2.3579,2.4262,45600.0],["1966-09-01",2.4076,2.4076,2.3704,2.3704,25200.0],["1966-09-02",2.3704,2.3828,2.3145,2.3331,11200.0],["1966-09-06",2.3331,2.3517,2.3331,2.3455,5600.0],["1966-09-07",2.3455,2.3455,2.3083,2.3145,14800.0],["1966-09-08",2.3145,2.3828,2.3083,2.3828,40400.0],["1966-09-09",2.3828,2.3828,2.3641,2.3641,28000.0],["1966-09-12",2.3641,2.4324,2.3579,2.4324,27200.0],["1966-09-13",2.4634,2.5069,2.4634,2.5069,54000.0],["1966-09-14",2.5069,2.5193,2.5007,2.5007,20800.0],["1966-09-15",2.5007,2.5255,2.482,2.5131,26800.0],["1966-09-16",2.5131,2.5317,2.482,2.5131,61600.0],["1966-09-19",2.5131,2.5193,2.482,2.482,18000.0],["1966-09-20",2.482,2.5007,2.4572,2.4572,25600.0],["1966-09-21",2.4572,2.482,2.4572,2.4572,30800.0],["1966-09-22",2.4572,2.4634,2.4324,2.451,19200.0],["1966-09-23",2.451,2.4634,2.4076,2.4076,30800.0],["1966-09-26",2.4076,2.4262,2.3828,2.4076,24400.0],["1966-09-27",2.4076,2.4386,2.4014,2.4076,33200.0],["1966-09-28",2.4076,2.42,2.3579,2.4076,30400.0],["1966-09-29",2.4076,2.4076,2.3393,2.3641,31600.0],["1966-09-30",2.3455,2.3455,2.2835,2.3331,26000.0],["1966-10-03",2.3331,2.3455,2.2711,2.2711,22800.0],["1966-10-04",2.2711,2.3021,2.2463,2.2897,24800.0],["1966-10-05",2.2897,2.3021,2.209,2.209,34400.0],["1966-10-06",2.209,2.2463,2.1408,2.178,21600.0],["1966-10-07",2.178,2.1842,2.1594,2.178,42400.0],["1966-10-10",2.178,2.2711,2.1532,2.2338,58800.0],["1966-10-11",2.2338,2.2463,2.1904,2.2214,29600.0],["1966-10-12",2.2214,2.2463,2.1842,2.2338,28800.0],["1966-10-13",2.2338,2.2525,2.209,2.209,44400.0],["1966-10-14",2.2276,2.2711,2.2276,2.2711,40800.0],["1966-10-17",2.2711,2.2959,2.2463,2.2959,51600.0],["1966-10-18",2.2959,2.3704,2.2897,2.3641,62400.0],["1966-10-19",2.3641,2.3952,2.3455,2.3455,58800.0],["1966-10-20",2.3579,2.389,2.3579,2.3641,29200.0],["1966-10-21",2.3641,2.3828,2.3517,2.3704,36400.0],["1966-10-24",2.3828,2.4262,2.3828,2.4076,25200.0],["1966-10-25",2.4138,2.4448,2.4138,2.4324,36400.0],["1966-10-26",2.451,2.5131,2.451,2.4945,56000.0],["1966-10-27",2.4945,2.4945,2.42,2.4324,91600.0],["1966-10-28",2.4324,2.451,2.4014,2.4324,28000.0],["1966-10-31",2.4324,2.4572,2.389,2.4262,34000.0],["1966-11-01",2.4262,2.4448,2.4076,2.4448,26000.0],["1966-11-02",2.4448,2.4634,2.4448,2.4634,23200.0],["1966-11-03",2.4634,2.4945,2.451,2.451,60000.0],["1966-11-04",2.451,2.4696,2.4324,2.4324,48000.0],["1966-11-07",2.4324,2.4572,2.3952,2.42,35600.0],["1966-11-09",2.4369,2.4619,2.3994,2.3994,46000.0],["1966-11-10",2.3994,2.4244,2.3744,2.3994,170000.0],["1966-11-11",2.3994,2.4119,2.3619,2.3932,16000.0],["1966-11-14",2.3932,2.3994,2.3619,2.3932,21200.0],["1966-11-15",2.3932,2.4119,2.3744,2.3869,54000.0],["1966-11-16",2.3869,2.3994,2.3682,2.3994,196000.0],["1966-11-17",2.3994,2.4181,2.3182,2.3369,38400.0],["1966-11-18",2.3369,2.3369,2.2744,2.2869,32000.0],["1966-11-21",2.2494,2.2494,2.2119,2.2369,34000.0],["1966-11-22",2.2369,2.2369,2.1995,2.1995,48000.0],["1966-11-23",2.1994,2.2119,2.1745,2.1745,43600.0],["1966-11-25",2.1557,2.1557,2.0995,2.1182,50000.0],["1966-11-28",2.1182,2.137,2.0807,2.1057,64000.0],["1966-11-29",2.087,2.087,2.0495,2.087,138000.0],["1966-11-30",2.087,2.0932,2.0495,2.0682,88400.0],["1966-12-01",2.0682,2.112,2.062,2.0995,48400.0],["1966-12-02",2.0995,2.112,2.087,2.087,89200.0],["1966-12-05",2.087,2.0995,2.037,2.0995,1134400.0],["1966-12-06",2.0995,2.1245,2.087,2.1245,47200.0],["1966-12-07",2.1307,2.1995,2.1307,2.1995,89200.0],["1966-12-08",2.2057,2.2432,2.2057,2.2432,48800.0],["1966-12-09",2.2432,2.2619,2.2307,2.2432,58400.0],["1966-12-12",2.2494,2.2932,2.2494,2.2807,78400.0],["1966-12-13",2.2807,2.2807,2.2119,2.2119,31200.0],["1966-12-14",2.2182,2.2494,2.2182,2.2432,38800.0],["1966-12-15",2.2432,2.2744,2.1994,2.2369,64400.0],["1966-12-16",2.2369,2.2432,2.1932,2.2182,49200.0],["1966-12-19",2.2369,2.2869,2.2369,2.2432,48400.0],["1966-12-20",2.2432,2.2494,2.2057,2.2307,22800.0],["1966-12-21",2.2307,2.2307,2.187,2.2119,30400.0],["1966-12-22",2.2119,2.2307,2.187,2.187,43200.0],["1966-12-23",2.187,2.187,2.112,2.1307,86000.0],["1966-12-27",2.1182,2.1182,2.062,2.087,22000.0],["1966-12-28",2.087,2.112,2.0807,2.087,20800.0],["1966-12-29",2.087,2.0995,2.062,2.062,23200.0],["1966-12-30",2.062,2.0995,2.0557,2.0745,32400.0],["1967-01-03",2.0745,2.1057,2.037,2.037,36000.0],["1967-01-04",2.037,2.0495,2.012,2.0495,40000.0],["1967-01-05",2.0495,2.1495,2.0495,2.137,71200.0],["1967-01-06",2.137,2.137,2.0807,2.1057,28400.0],["1967-01-09",2.1057,2.1182,2.062,2.112,44000.0],["1967-01-10",2.112,2.137,2.112,2.1245,86800.0],["1967-01-11",2.1245,2.162,2.0807,2.137,71200.0],["1967-01-12",2.137,2.1807,2.1307,2.1682,58800.0],["1967-01-13",2.1682,2.2432,2.1557,2.2244,72000.0],["1967-01-16",2.2244,2.2557,2.1994,2.2244,48000.0],["1967-01-17",2.2244,2.2682,2.2244,2.2307,96800.0],["1967-01-18",2.2307,2.2744,2.2119,2.2369,115200.0],["1967-01-19",2.2369,2.2494,2.2057,2.2057,102000.0],["1967-01-20",2.2057,2.2244,2.1745,2.1932,130000.0],["1967-01-23",2.1932,2.2244,2.137,2.137,69200.0],["1967-01-24",2.1432,2.1745,2.1432,2.1682,92800.0],["1967-01-25",2.1682,2.1932,2.1307,2.1495,59600.0],["1967-01-26",2.1745,2.1745,2.1245,2.1245,27600.0],["1967-01-27",2.1307,2.1932,2.1307,2.1932,49200.0],["1967-01-30",2.1932,2.2244,2.187,2.2182,41200.0],["1967-01-31",2.2182,2.2369,2.187,2.1995,82000.0],["1967-02-01",2.1994,2.2119,2.162,2.1807,24800.0],["1967-02-02",2.1807,2.2182,2.1745,2.187,35600.0],["1967-02-03",2.187,2.2244,2.1745,2.1995,34000.0],["1967-02-06",2.1994,2.2119,2.162,2.1807,52800.0],["1967-02-07",2.1807,2.1932,2.1682,2.187,27600.0],["1967-02-08",2.187,2.2057,2.1682,2.1807,44000.0],["1967-02-09",2.1977,2.2607,2.1914,2.2355,107200.0],["1967-02-10",2.2355,2.2607,2.204,2.2544,46800.0],["1967-02-13",2.2544,2.2733,2.2355,2.2733,31600.0],["1967-02-14",2.2733,2.3111,2.267,2.2985,49200.0],["1967-02-15",2.2985,2.3111,2.2733,2.2859,52000.0],["1967-02-16",2.2859,2.2859,2.1977,2.2103,43200.0],["1967-02-17",2.2103,2.2481,2.204,2.2229,43200.0],["1967-02-20",2.2229,2.267,2.1977,2.267,46000.0],["1967-02-21",2.267,2.2985,2.2418,2.2985,59200.0],["1967-02-23",2.2859,2.2859,2.2418,2.2859,63600.0],["1967-02-24",2.2859,2.3174,2.2733,2.3048,71600.0],["1967-02-27",2.2985,2.2985,2.2733,2.2985,49200.0],["1967-02-28",2.2985,2.3048,2.2859,2.2985,28800.0],["1967-03-01",2.2985,2.3048,2.2355,2.2418,43600.0],["1967-03-02",2.2418,2.2985,2.2418,2.2607,32800.0],["1967-03-03",2.2607,2.2607,2.2355,2.2418,38800.0],["1967-03-06",2.2418,2.2418,2.1725,2.1914,32400.0],["1967-03-07",2.1914,2.1914,2.1662,2.1662,41200.0],["1967-03-08",2.1662,2.1851,2.1411,2.1537,68400.0],["1967-03-09",2.1537,2.1537,2.1222,2.1348,49200.0],["1967-03-10",2.1348,2.1599,2.1096,2.1285,100000.0],["1967-03-13",2.1348,2.1537,2.1348,2.1411,40400.0],["1967-03-14",2.1411,2.1851,2.1411,2.1788,42000.0],["1967-03-15",2.1788,2.1788,2.1537,2.1725,39600.0],["1967-03-16",2.1725,2.2355,2.1725,2.2103,97600.0],["1967-03-17",2.2355,2.2796,2.2355,2.2733,87600.0],["1967-03-20",2.2733,2.3111,2.2733,2.3111,32000.0],["1967-03-21",2.3111,2.3174,2.2922,2.2922,42800.0],["1967-03-22",2.2922,2.3111,2.267,2.3111,48000.0],["1967-03-23",2.3111,2.3363,2.3111,2.3363,55200.0],["1967-03-27",2.3363,2.3426,2.2922,2.3174,81600.0],["1967-03-28",2.3237,2.3489,2.3237,2.3426,36800.0],["1967-03-29",2.3426,2.3426,2.3174,2.3174,34800.0],["1967-03-30",2.3174,2.3174,2.267,2.2796,52800.0],["1967-03-31",2.2796,2.3174,2.2544,2.3174,40800.0],["1967-04-03",2.3111,2.3111,2.2796,2.2796,36400.0],["1967-04-04",2.2796,2.2859,2.2418,2.2418,33600.0],["1967-04-05",2.2418,2.2544,2.2166,2.2166,56400.0],["1967-04-06",2.2166,2.2355,2.204,2.204,33600.0],["1967-04-07",2.204,2.2355,2.1851,2.1851,35200.0],["1967-04-10",2.1851,2.1914,2.1474,2.1474,56000.0],["1967-04-11",2.1474,2.1851,2.1474,2.1851,24400.0],["1967-04-12",2.1851,2.1914,2.1662,2.1788,35200.0],["1967-04-13",2.1788,2.1914,2.1662,2.1725,34400.0],["1967-04-14",2.1725,2.1914,2.1599,2.1914,76000.0],["1967-04-17",2.1914,2.2166,2.1914,2.1977,42400.0],["1967-04-18",2.1977,2.2166,2.1977,2.2166,57200.0],["1967-04-19",2.2166,2.2292,2.1788,2.1788,58000.0],["1967-04-20",2.1788,2.204,2.1788,2.1914,52400.0],["1967-04-21",2.1914,2.1914,2.1474,2.1599,44400.0],["1967-04-24",2.1599,2.1914,2.1474,2.1788,94800.0],["1967-04-25",2.1788,2.1914,2.1474,2.1662,36800.0],["1967-04-26",2.1662,2.1851,2.1662,2.1851,55200.0],["1967-04-27",2.1851,2.204,2.1662,2.204,50400.0],["1967-04-28",2.204,2.2103,2.1851,2.204,28800.0],["1967-05-01",2.204,2.204,2.1788,2.1977,30000.0],["1967-05-02",2.1977,2.1977,2.1725,2.1788,70000.0],["1967-05-03",2.1788,2.1977,2.1725,2.1725,32400.0],["1967-05-04",2.1788,2.1977,2.1788,2.1914,52400.0],["1967-05-05",2.1914,2.2103,2.1725,2.1914,79600.0],["1967-05-08",2.1977,2.2544,2.1977,2.2544,119200.0],["1967-05-09",2.2607,2.3174,2.2607,2.2607,89200.0],["1967-05-10",2.2715,2.2715,2.2398,2.2461,63200.0],["1967-05-11",2.2334,2.2334,2.1954,2.2144,51600.0],["1967-05-12",2.2144,2.2208,2.17,2.17,82400.0],["1967-05-15",2.17,2.1827,2.1446,2.1446,67600.0],["1967-05-16",2.1446,2.1827,2.1192,2.1827,272000.0],["1967-05-17",2.1827,2.2271,2.17,2.17,64400.0],["1967-05-18",2.17,2.2208,2.1636,2.1827,51600.0],["1967-05-19",2.1827,2.1827,2.1573,2.1637,34000.0],["1967-05-22",2.151,2.151,2.0939,2.0939,81200.0],["1967-05-23",2.0939,2.1383,2.0875,2.1256,120800.0],["1967-05-24",2.1192,2.1192,2.0812,2.0875,50800.0],["1967-05-25",2.0875,2.1129,2.0621,2.0812,79200.0],["1967-05-26",2.0812,2.1129,2.0621,2.1129,62400.0],["1967-05-29",2.1129,2.1256,2.0875,2.0875,27200.0],["1967-05-31",2.0875,2.0939,2.0177,2.0304,63600.0],["1967-06-01",2.0368,2.1192,2.0368,2.0812,139200.0],["1967-06-02",2.0812,2.1065,2.0812,2.0939,57200.0],["1967-06-05",2.0939,2.1192,2.0558,2.0812,60800.0],["1967-06-06",2.0875,2.1256,2.0875,2.1192,26400.0],["1967-06-07",2.151,2.2271,2.151,2.2271,50000.0],["1967-06-08",2.2271,2.2461,2.1827,2.2461,58000.0],["1967-06-09",2.2461,2.2461,2.1827,2.2144,48800.0],["1967-06-12",2.2144,2.2779,2.2017,2.2588,54400.0],["1967-06-13",2.2588,2.2842,2.2334,2.2461,69200.0],["1967-06-14",2.2461,2.2715,2.2144,2.2334,38800.0],["1967-06-15",2.2334,2.2334,2.1637,2.189,80800.0],["1967-06-16",2.189,2.1954,2.1637,2.1637,32800.0],["1967-06-19",2.1637,2.1827,2.151,2.1763,42800.0],["1967-06-20",2.1763,2.2334,2.151,2.2144,52400.0],["1967-06-21",2.2144,2.2461,2.2017,2.2208,43600.0],["1967-06-22",2.2208,2.2461,2.2081,2.2208,32400.0],["1967-06-23",2.2208,2.2208,2.1954,2.1954,41600.0],["1967-06-26",2.1954,2.2144,2.17,2.17,48400.0],["1967-06-27",2.17,2.1954,2.17,2.1954,80400.0],["1967-06-28",2.1954,2.2081,2.1827,2.2081,27600.0],["1967-06-29",2.2081,2.2334,2.2081,2.2081,22400.0],["1967-06-30",2.2081,2.2271,2.2081,2.2144,22000.0],["1967-07-03",2.2144,2.2461,2.1954,2.2461,29600.0],["1967-07-05",2.2461,2.3032,2.2398,2.2969,77600.0],["1967-07-06",2.2969,2.3096,2.2842,2.2842,55200.0],["1967-07-07",2.2842,2.2842,2.2652,2.2715,43600.0],["1967-07-10",2.2715,2.3032,2.2652,2.2715,43200.0],["1967-07-11",2.2715,2.2969,2.2715,2.2779,26400.0],["1967-07-12",2.2779,2.2779,2.2588,2.2652,70800.0],["1967-07-13",2.2652,2.2652,2.2334,2.2461,121600.0],["1967-07-14",2.2461,2.2588,2.2144,2.2208,82000.0],["1967-07-17",2.2398,2.2715,2.2398,2.2715,34800.0],["1967-07-18",2.2842,2.3921,2.2842,2.3921,102000.0],["1967-07-19",2.3921,2.4238,2.3794,2.4175,115200.0],["1967-07-20",2.4175,2.4619,2.4111,2.4428,64400.0],["1967-07-21",2.4428,2.4619,2.4238,2.4365,32000.0],["1967-07-24",2.4365,2.4619,2.4238,2.4238,30000.0],["1967-07-25",2.4238,2.519,2.4175,2.4999,93600.0],["1967-07-26",2.4999,2.557,2.4746,2.557,176000.0],["1967-07-27",2.557,2.557,2.5126,2.5317,48400.0],["1967-07-28",2.5317,2.538,2.5253,2.5317,18400.0],["1967-07-31",2.5253,2.5253,2.4872,2.4936,34000.0],["1967-08-01",2.5063,2.5761,2.5063,2.5761,189200.0],["1967-08-02",2.5824,2.6713,2.5824,2.6015,92400.0],["1967-08-03",2.5697,2.5697,2.4999,2.519,36000.0],["1967-08-04",2.519,2.5444,2.4872,2.5126,18800.0],["1967-08-07",2.5126,2.5317,2.4682,2.4872,21200.0],["1967-08-08",2.4999,2.5253,2.4999,2.4999,14000.0],["1967-08-09",2.4999,2.519,2.4428,2.4428,25600.0],["1967-08-10",2.4601,2.4921,2.4282,2.4282,31200.0],["1967-08-11",2.4282,2.4282,2.3579,2.3579,46800.0],["1967-08-14",2.3643,2.3962,2.3643,2.377,48400.0],["1967-08-15",2.377,2.4409,2.3579,2.3898,54000.0],["1967-08-16",2.3834,2.3834,2.3387,2.3515,24000.0],["1967-08-17",2.3515,2.3707,2.3387,2.3515,30400.0],["1967-08-18",2.3707,2.4537,2.3707,2.4409,26000.0],["1967-08-21",2.4409,2.4601,2.4026,2.4409,37200.0],["1967-08-22",2.4409,2.4537,2.3898,2.4026,62000.0],["1967-08-23",2.4026,2.4026,2.3643,2.377,19600.0],["1967-08-24",2.377,2.4154,2.3387,2.3579,63200.0],["1967-08-25",2.3579,2.4218,2.3515,2.4026,48400.0],["1967-08-28",2.4026,2.4665,2.377,2.4409,48800.0],["1967-08-29",2.4409,2.4729,2.4282,2.4409,27200.0],["1967-08-30",2.4409,2.4537,2.409,2.409,28800.0],["1967-08-31",2.409,2.4282,2.4026,2.409,128000.0],["1967-09-01",2.409,2.4154,2.377,2.377,16800.0],["1967-09-05",2.377,2.3898,2.3451,2.3707,37200.0],["1967-09-06",2.3707,2.3834,2.3387,2.3643,23200.0],["1967-09-07",2.377,2.4282,2.377,2.4026,29600.0],["1967-09-08",2.4026,2.4282,2.3643,2.3643,38400.0],["1967-09-11",2.377,2.4026,2.377,2.3962,29600.0],["1967-09-12",2.4026,2.4218,2.4026,2.4218,63600.0],["1967-09-13",2.4218,2.4473,2.4154,2.4409,71600.0],["1967-09-14",2.4409,2.4729,2.4282,2.4282,239600.0],["1967-09-15",2.4282,2.4537,2.4282,2.4282,51200.0],["1967-09-18",2.4282,2.4793,2.4282,2.4473,76800.0],["1967-09-19",2.4473,2.4537,2.409,2.409,94000.0],["1967-09-20",2.4154,2.4473,2.4154,2.4409,45600.0],["1967-09-21",2.4409,2.4409,2.4154,2.4409,93200.0],["1967-09-22",2.4409,2.4793,2.4154,2.4793,370800.0],["1967-09-25",2.4793,2.556,2.4601,2.556,202800.0],["1967-09-26",2.556,2.6007,2.5432,2.5815,92400.0],["1967-09-27",2.5751,2.5751,2.5432,2.5687,97200.0],["1967-09-28",2.5687,2.5687,2.5304,2.5432,63600.0],["1967-09-29",2.5432,2.5432,2.5112,2.524,54000.0],["1967-10-02",2.5176,2.5176,2.4665,2.4729,34400.0],["1967-10-03",2.4729,2.5112,2.4665,2.4793,56800.0],["1967-10-04",2.4921,2.5304,2.4921,2.5176,96400.0],["1967-10-05",2.5176,2.5176,2.4601,2.4857,48000.0],["1967-10-06",2.4857,2.4921,2.4665,2.4729,73600.0],["1967-10-09",2.4729,2.4857,2.4665,2.4793,90000.0],["1967-10-10",2.4793,2.5304,2.4793,2.5112,75600.0],["1967-10-11",2.5112,2.5304,2.5048,2.5176,42800.0],["1967-10-12",2.5176,2.5304,2.5112,2.524,42000.0],["1967-10-13",2.524,2.5368,2.4665,2.4984,93200.0],["1967-10-16",2.4793,2.4793,2.4026,2.4026,36000.0],["1967-10-17",2.3962,2.3962,2.3515,2.3643,78400.0],["1967-10-18",2.3643,2.3643,2.3004,2.3323,48000.0],["1967-10-19",2.3515,2.4154,2.3515,2.3834,54000.0],["1967-10-20",2.3834,2.3898,2.3515,2.3579,40800.0],["1967-10-23",2.3387,2.3387,2.3131,2.3195,30800.0],["1967-10-24",2.3195,2.3323,2.3004,2.3004,52800.0],["1967-10-25",2.2876,2.2876,2.2109,2.2429,133600.0],["1967-10-26",2.2429,2.2748,2.2237,2.2684,49600.0],["1967-10-27",2.2684,2.2812,2.262,2.2748,18000.0],["1967-10-30",2.2684,2.2684,2.2556,2.262,31600.0],["1967-10-31",2.262,2.3004,2.262,2.2812,36000.0],["1967-11-01",2.2812,2.2876,2.262,2.262,35600.0],["1967-11-02",2.262,2.2748,2.2365,2.2492,46800.0],["1967-11-03",2.2492,2.2556,2.2045,2.2045,48000.0],["1967-11-06",2.2045,2.2173,2.179,2.1981,39600.0],["1967-11-08",2.2045,2.2684,2.2045,2.2109,61200.0],["1967-11-09",2.2283,2.312,2.2219,2.2927,32400.0],["1967-11-10",2.2992,2.3571,2.2992,2.2992,98400.0],["1967-11-13",2.2992,2.3442,2.2927,2.2927,32000.0],["1967-11-14",2.3056,2.3507,2.3056,2.3056,68000.0],["1967-11-15",2.3056,2.3958,2.3056,2.3958,27200.0],["1967-11-16",2.3958,2.4086,2.3314,2.3314,66400.0],["1967-11-17",2.3314,2.3958,2.2927,2.2927,57200.0],["1967-11-20",2.2927,2.3636,2.2541,2.2863,45200.0],["1967-11-21",2.3056,2.4086,2.3056,2.3764,63600.0],["1967-11-22",2.3764,2.4344,2.3636,2.3893,54800.0],["1967-11-24",2.3829,2.3829,2.3636,2.3829,24400.0],["1967-11-27",2.3829,2.3829,2.3185,2.37,94800.0],["1967-11-28",2.3636,2.3636,2.3185,2.3314,92800.0],["1967-11-29",2.3314,2.3378,2.3185,2.3314,74000.0],["1967-11-30",2.3314,2.3442,2.2992,2.2992,37600.0],["1967-12-01",2.2992,2.3185,2.2734,2.2863,76800.0],["1967-12-04",2.2863,2.312,2.2734,2.312,52000.0],["1967-12-05",2.3507,2.3958,2.3507,2.3829,72000.0],["1967-12-06",2.3829,2.3958,2.3571,2.37,134400.0],["1967-12-07",2.3829,2.4086,2.3829,2.4086,64400.0],["1967-12-08",2.4086,2.4215,2.4086,2.4151,20800.0],["1967-12-11",2.4151,2.4988,2.4086,2.4988,169200.0],["1967-12-12",2.5053,2.5632,2.5053,2.5439,137600.0],["1967-12-13",2.5439,2.5568,2.531,2.5503,125600.0],["1967-12-14",2.5503,2.5697,2.5375,2.5632,77600.0],["1967-12-15",2.5632,2.589,2.5503,2.5761,63200.0],["1967-12-18",2.6019,2.6341,2.6019,2.6019,98000.0],["1967-12-19",2.6018,2.6405,2.589,2.6212,98000.0],["1967-12-20",2.6405,2.7178,2.6405,2.692,128400.0],["1967-12-21",2.7178,2.7564,2.7178,2.7564,82000.0],["1967-12-22",2.7564,2.7693,2.7435,2.7564,46400.0],["1967-12-26",2.7564,2.7629,2.7371,2.7371,44000.0],["1967-12-27",2.7435,2.7757,2.7435,2.7435,60000.0],["1967-12-28",2.7435,2.7822,2.7307,2.7822,54000.0],["1967-12-29",2.7822,2.8015,2.7629,2.8015,71600.0],["1968-01-02",2.8015,2.8852,2.7886,2.8852,62800.0],["1968-01-03",2.8852,2.8852,2.8015,2.8015,147200.0],["1968-01-04",2.8015,2.8079,2.7371,2.7564,62800.0],["1968-01-05",2.7564,2.8273,2.75,2.7822,61600.0],["1968-01-08",2.7886,2.8144,2.7886,2.7951,56800.0],["1968-01-09",2.7951,2.8079,2.7371,2.7693,60400.0],["1968-01-10",2.7693,2.7757,2.7435,2.7693,82400.0],["1968-01-11",2.7693,2.7693,2.7049,2.7242,50000.0],["1968-01-12",2.7242,2.7435,2.6469,2.7307,107200.0],["1968-01-15",2.7307,2.75,2.7049,2.7049,28400.0],["1968-01-16",2.7049,2.75,2.7049,2.7435,43600.0],["1968-01-17",2.7435,2.7629,2.7307,2.7371,42800.0],["1968-01-18",2.7435,2.7822,2.7435,2.7564,72000.0],["1968-01-19",2.7564,2.8079,2.7178,2.7307,74800.0],["1968-01-22",2.7307,2.7371,2.6663,2.6791,67200.0],["1968-01-23",2.6791,2.692,2.6341,2.6791,44800.0],["1968-01-24",2.6791,2.7307,2.6534,2.6534,32800.0],["1968-01-25",2.6534,2.6534,2.5761,2.6083,52400.0],["1968-01-26",2.6405,2.692,2.6405,2.6405,35200.0],["1968-01-29",2.6598,2.7178,2.6598,2.7049,50400.0],["1968-01-30",2.7049,2.7693,2.6663,2.7049,49200.0],["1968-01-31",2.7049,2.7435,2.6663,2.6663,36800.0],["1968-02-01",2.6663,2.7049,2.6534,2.7049,27200.0],["1968-02-02",2.7178,2.75,2.7178,2.7307,26000.0],["1968-02-05",2.7307,2.7307,2.6663,2.6791,57600.0],["1968-02-06",2.6791,2.6985,2.6405,2.6856,56800.0],["1968-02-07",2.6856,2.7049,2.6727,2.6791,38000.0],["1968-02-08",2.6791,2.692,2.6212,2.6276,65600.0],["1968-02-09",2.6387,2.6387,2.5933,2.5933,68000.0],["1968-02-13",2.5933,2.6387,2.5738,2.5738,82800.0],["1968-02-14",2.5738,2.5803,2.5414,2.5414,32000.0],["1968-02-15",2.5414,2.5803,2.522,2.5673,38000.0],["1968-02-16",2.5673,2.5803,2.5479,2.5479,39600.0],["1968-02-19",2.5479,2.5609,2.5155,2.5609,145600.0],["1968-02-20",2.5609,2.5738,2.5479,2.5738,77600.0],["1968-02-21",2.5738,2.6257,2.5673,2.6192,63200.0],["1968-02-23",2.6192,2.6451,2.6062,2.6257,35200.0],["1968-02-26",2.6192,2.6192,2.5998,2.6192,34000.0],["1968-02-27",2.6062,2.6062,2.5544,2.5803,33200.0],["1968-02-28",2.5673,2.5673,2.5155,2.5284,24000.0],["1968-02-29",2.5284,2.5673,2.522,2.5414,42400.0],["1968-03-01",2.5414,2.5609,2.522,2.5414,26400.0],["1968-03-04",2.5414,2.5479,2.5155,2.522,22800.0],["1968-03-05",2.522,2.5609,2.5155,2.522,28000.0],["1968-03-06",2.522,2.5609,2.522,2.5609,44800.0],["1968-03-07",2.5544,2.5544,2.522,2.5479,20000.0],["1968-03-08",2.5414,2.5414,2.5155,2.5349,24400.0],["1968-03-11",2.5349,2.5349,2.5025,2.509,40400.0],["1968-03-12",2.5155,2.5414,2.5155,2.5414,28400.0],["1968-03-13",2.5414,2.5544,2.5025,2.5155,34800.0],["1968-03-14",2.4895,2.4895,2.4442,2.4442,54000.0],["1968-03-15",2.4442,2.4636,2.4247,2.4442,30400.0],["1968-03-18",2.4701,2.5284,2.4701,2.509,57200.0],["1968-03-19",2.509,2.5349,2.4831,2.4831,20400.0],["1968-03-20",2.4831,2.4895,2.4701,2.4766,42400.0],["1968-03-21",2.4766,2.4766,2.4571,2.4701,39600.0],["1968-03-22",2.4571,2.4571,2.3988,2.3988,48400.0],["1968-03-25",2.3988,2.4247,2.3728,2.4182,54400.0],["1968-03-26",2.4182,2.4312,2.4053,2.4182,31200.0],["1968-03-27",2.4182,2.4182,2.3858,2.4182,138800.0],["1968-03-28",2.4182,2.4442,2.4182,2.4442,55200.0],["1968-03-29",2.4442,2.4636,2.4312,2.4636,46000.0],["1968-04-01",2.5155,2.5803,2.5155,2.5544,93200.0],["1968-04-02",2.5544,2.5803,2.5349,2.5609,62000.0],["1968-04-03",2.5609,2.5868,2.522,2.5609,102400.0],["1968-04-04",2.5609,2.5803,2.5349,2.5673,55600.0],["1968-04-05",2.5673,2.5738,2.5349,2.5349,26000.0],["1968-04-08",2.5414,2.5933,2.5414,2.5933,52400.0],["1968-04-10",2.6192,2.7424,2.6192,2.7424,108800.0],["1968-04-11",2.7424,2.7618,2.71,2.7618,90400.0],["1968-04-15",2.7618,2.7618,2.7229,2.7489,81200.0],["1968-04-16",2.7489,2.7489,2.6451,2.7165,100800.0],["1968-04-17",2.71,2.71,2.6711,2.6905,56800.0],["1968-04-18",2.6711,2.6711,2.6451,2.6711,68000.0],["1968-04-19",2.6581,2.6581,2.6257,2.6451,108000.0],["1968-04-22",2.6451,2.6581,2.5998,2.6387,63200.0],["1968-04-23",2.6387,2.697,2.6387,2.6516,46800.0],["1968-04-24",2.6516,2.684,2.6192,2.6776,140400.0],["1968-04-25",2.684,2.7229,2.684,2.7229,81600.0],["1968-04-26",2.7229,2.7424,2.684,2.697,80000.0],["1968-04-29",2.697,2.7035,2.6581,2.697,76000.0],["1968-04-30",2.6711,2.6711,2.6322,2.6646,53600.0],["1968-05-01",2.6646,2.684,2.6387,2.6581,104000.0],["1968-05-02",2.6581,2.6711,2.6451,2.6646,78400.0],["1968-05-03",2.6646,2.7294,2.6581,2.6711,161200.0],["1968-05-06",2.6711,2.7424,2.6646,2.7424,92800.0],["1968-05-07",2.7424,2.7489,2.7165,2.7489,67600.0],["1968-05-08",2.7489,2.7813,2.7489,2.7748,184400.0],["1968-05-09",2.7924,2.799,2.7207,2.7207,60400.0],["1968-05-10",2.7207,2.8055,2.7142,2.7794,92000.0],["1968-05-13",2.7794,2.8055,2.7468,2.7794,56000.0],["1968-05-14",2.7794,2.8316,2.7598,2.8185,49200.0],["1968-05-15",2.8185,2.8381,2.7794,2.8316,109600.0],["1968-05-16",2.8316,2.8707,2.8251,2.8642,225600.0],["1968-05-17",2.8642,2.8707,2.799,2.8707,82000.0],["1968-05-20",2.8642,2.8642,2.799,2.8055,44000.0],["1968-05-21",2.8185,2.8707,2.8185,2.8446,110000.0],["1968-05-22",2.8838,2.9229,2.8838,2.9099,91200.0],["1968-05-23",2.9099,2.936,2.8838,2.9164,28400.0],["1968-05-24",2.9164,2.9425,2.8903,2.8903,47600.0],["1968-05-27",2.8903,2.9164,2.8773,2.8968,30400.0],["1968-05-28",2.8968,2.9229,2.8773,2.9099,35600.0],["1968-05-29",2.9099,2.936,2.8381,2.8381,85600.0],["1968-05-31",2.8381,2.8642,2.8316,2.8446,37600.0],["1968-06-03",2.8577,2.8968,2.8577,2.8773,50800.0],["1968-06-04",2.8773,2.936,2.8707,2.9164,76400.0],["1968-06-05",2.9164,2.949,2.8968,2.9099,117200.0],["1968-06-06",2.9099,2.9751,2.8903,2.9556,63200.0],["1968-06-07",2.9556,2.9751,2.9295,2.936,63600.0],["1968-06-10",2.936,3.0012,2.9295,2.9621,105600.0],["1968-06-11",2.9621,2.9751,2.8838,2.9229,66800.0],["1968-06-13",2.9229,2.9556,2.9164,2.936,82800.0],["1968-06-14",2.9164,2.9164,2.8838,2.8968,60800.0],["1968-06-17",2.8968,2.9034,2.8707,2.8773,25200.0],["1968-06-18",2.8642,2.8642,2.8251,2.8316,76400.0],["1968-06-20",2.8316,2.8381,2.7533,2.7533,96000.0],["1968-06-21",2.7598,2.8185,2.7598,2.7924,113600.0],["1968-06-24",2.8055,2.8577,2.8055,2.8512,52400.0],["1968-06-25",2.8512,2.8642,2.8251,2.8642,52400.0],["1968-06-27",2.8642,2.8642,2.8185,2.8316,70800.0],["1968-06-28",2.8316,2.8642,2.8185,2.8642,35200.0],["1968-07-01",2.8642,2.8642,2.8185,2.8577,36000.0],["1968-07-02",2.8577,2.8707,2.8185,2.8642,74400.0],["1968-07-03",2.8642,2.8707,2.8185,2.8707,119600.0],["1968-07-08",2.8707,2.8838,2.8512,2.8642,69600.0],["1968-07-09",2.8642,2.8968,2.8642,2.8838,56400.0],["1968-07-11",2.8838,2.9099,2.8642,2.8968,128800.0],["1968-07-12",2.8968,2.9229,2.8968,2.9164,47600.0],["1968-07-15",2.9164,2.9229,2.8968,2.9229,38800.0],["1968-07-16",2.9295,2.9817,2.9295,2.9621,178800.0],["1968-07-18",2.9621,3.0012,2.9556,2.9621,88400.0],["1968-07-19",2.9621,2.9817,2.8968,2.9164,84400.0],["1968-07-22",2.9164,2.9425,2.8968,2.9229,36800.0],["1968-07-23",2.9229,2.9686,2.9034,2.936,64800.0],["1968-07-25",2.9425,2.9947,2.9425,2.9621,10000.0],["1968-07-26",2.9621,2.9751,2.8968,2.9556,81600.0],["1968-07-29",2.9556,2.9686,2.9425,2.9425,11600.0],["1968-07-30",2.9425,2.9621,2.936,2.9425,70000.0],["1968-08-01",2.9425,2.949,2.8381,2.8577,85600.0],["1968-08-02",2.8446,2.8446,2.7859,2.7924,102800.0],["1968-08-05",2.7924,2.799,2.7598,2.7729,22400.0],["1968-08-06",2.7729,2.8707,2.7664,2.8707,77600.0],["1968-08-08",2.8773,2.936,2.8773,2.9229,92000.0],["1968-08-09",2.9229,2.949,2.8838,2.9034,20400.0],["1968-08-12",2.9034,2.9229,2.8773,2.9099,54400.0],["1968-08-13",2.9099,2.9686,2.9099,2.9621,147600.0],["1968-08-15",2.9621,3.0273,2.9556,3.0143,72800.0],["1968-08-16",3.0143,3.0665,3.0012,3.0273,49200.0],["1968-08-19",3.0273,3.0534,3.0078,3.0143,56400.0],["1968-08-20",3.0143,3.0534,2.9817,3.0012,81200.0],["1968-08-22",2.9621,2.9621,2.8968,2.9229,107600.0],["1968-08-23",2.9164,2.9164,2.8838,2.8838,9200.0],["1968-08-26",2.8903,2.936,2.8903,2.936,49600.0],["1968-08-27",2.936,2.9556,2.9099,2.9099,49200.0],["1968-08-29",2.9229,2.9621,2.9229,2.949,59200.0],["1968-08-30",2.949,2.9947,2.9425,2.9882,19200.0],["1968-09-03",2.9882,3.0078,2.9817,3.0012,26800.0],["1968-09-04",3.0012,3.0273,2.9882,3.0143,43600.0],["1968-09-05",3.0143,3.073,2.9751,3.073,86400.0],["1968-09-06",3.0665,3.0665,3.0012,3.0404,27200.0],["1968-09-09",3.0404,3.0534,3.0143,3.0534,20800.0],["1968-09-10",3.0534,3.073,3.0273,3.0665,33200.0],["1968-09-12",3.0665,3.0665,3.0339,3.0534,43200.0],["1968-09-13",3.0534,3.1056,3.0534,3.1056,67200.0],["1968-09-16",3.1056,3.1187,3.0795,3.0991,88400.0],["1968-09-17",3.1187,3.1513,3.1187,3.1382,61200.0],["1968-09-19",3.1382,3.1513,3.1056,3.1317,62000.0],["1968-09-20",3.1317,3.1448,3.1121,3.1317,48000.0],["1968-09-23",3.1317,3.1317,3.086,3.086,19200.0],["1968-09-24",3.086,3.1056,3.0404,3.0665,36000.0],["1968-09-26",3.0665,3.0665,3.0143,3.0339,60800.0],["1968-09-27",3.0273,3.0273,2.9425,2.949,68400.0],["1968-09-30",2.949,3.0404,2.949,3.0404,60800.0],["1968-10-01",3.0404,3.073,3.0273,3.0534,20800.0],["1968-10-03",3.0534,3.0599,3.0143,3.0469,44000.0],["1968-10-04",3.0469,3.0534,3.0078,3.0339,51200.0],["1968-10-07",3.0339,3.0665,3.0078,3.0534,33600.0],["1968-10-08",3.0534,3.0534,3.0143,3.0273,43200.0],["1968-10-10",3.0273,3.0665,3.0273,3.0599,38400.0],["1968-10-11",3.0599,3.0926,3.0469,3.0665,45200.0],["1968-10-14",3.0795,3.0991,3.0795,3.0926,30000.0],["1968-10-15",3.0926,3.1056,3.086,3.0926,22400.0],["1968-10-17",3.1056,3.1578,3.1056,3.1513,69200.0],["1968-10-18",3.1513,3.21,3.1382,3.21,60400.0],["1968-10-21",3.21,3.2622,3.1709,3.1839,51600.0],["1968-10-22",3.1709,3.1709,3.1317,3.1578,45200.0],["1968-10-24",3.1448,3.1448,3.0795,3.1056,64000.0],["1968-10-25",3.1056,3.1578,3.0926,3.1317,31200.0],["1968-10-28",3.1317,3.1643,3.1317,3.1382,24000.0],["1968-10-29",3.1382,3.1643,3.1317,3.1317,24400.0],["1968-10-31",3.1317,3.1774,3.1317,3.1774,46000.0],["1968-11-01",3.1774,3.2296,3.1317,3.1448,53600.0],["1968-11-04",3.1448,3.1774,3.1382,3.1643,31600.0],["1968-11-06",3.1643,3.2231,3.1513,3.1839,32800.0],["1968-11-07",3.1839,3.2231,3.1317,3.197,41200.0],["1968-11-08",3.21,3.2296,3.21,3.2296,28800.0],["1968-11-12",3.2296,3.2361,3.1839,3.21,110000.0],["1968-11-13",3.21,3.2296,3.1839,3.21,42800.0],["1968-11-14",3.2297,3.2494,3.21,3.2166,33200.0],["1968-11-15",3.2034,3.2034,3.1378,3.1575,66400.0],["1968-11-18",3.1378,3.1378,3.0853,3.105,49600.0],["1968-11-19",3.105,3.1181,3.0722,3.0853,40000.0],["1968-11-21",3.0853,3.1115,3.059,3.1115,37600.0],["1968-11-22",3.1115,3.1444,3.0722,3.0722,48800.0],["1968-11-25",3.0787,3.1247,3.0787,3.0919,206400.0],["1968-11-26",3.0919,3.1641,3.0853,3.1444,89600.0],["1968-11-27",3.1444,3.1444,3.0853,3.0853,67200.0],["1968-11-29",3.0853,3.0984,3.059,3.059,48400.0],["1968-12-02",3.059,3.1509,3.059,3.1378,105200.0],["1968-12-03",3.1378,3.1838,3.105,3.1838,77200.0],["1968-12-05",3.1509,3.1509,3.105,3.1115,76400.0],["1968-12-06",3.1115,3.1509,3.1115,3.1509,73600.0],["1968-12-09",3.1509,3.1509,3.1312,3.1444,25600.0],["1968-12-10",3.1444,3.1772,3.1247,3.1706,94000.0],["1968-12-12",3.1575,3.1575,3.1247,3.1509,186400.0],["1968-12-13",3.1509,3.1509,3.1312,3.1444,99600.0],["1968-12-16",3.1247,3.1247,3.0853,3.0984,64000.0],["1968-12-17",3.0919,3.0919,3.0525,3.0722,96000.0],["1968-12-19",3.0656,3.0656,2.9277,3.0196,152800.0],["1968-12-20",3.0459,3.0984,3.0459,3.0459,101600.0],["1968-12-23",3.0393,3.0393,2.954,2.9606,94000.0],["1968-12-24",2.9606,3.0262,2.9606,3.0,79200.0],["1968-12-26",2.9999,3.0131,2.9803,3.0065,31200.0],["1968-12-27",3.0065,3.0065,2.9671,2.9737,34800.0],["1968-12-30",2.9737,2.9868,2.9212,2.9409,90400.0],["1968-12-31",2.9409,2.954,2.9146,2.9409,47600.0],["1969-01-02",2.9409,2.9737,2.908,2.9277,74000.0],["1969-01-03",2.9277,2.9934,2.9212,2.9212,64000.0],["1969-01-06",2.9212,2.9409,2.9015,2.9015,80000.0],["1969-01-07",2.9015,2.9146,2.8555,2.8884,71600.0],["1969-01-08",2.8884,2.9343,2.8555,2.8687,66800.0],["1969-01-09",2.8884,2.9671,2.8884,2.9409,134800.0],["1969-01-10",2.9409,2.9803,2.9212,2.954,107200.0],["1969-01-13",2.954,2.954,2.9277,2.9409,40000.0],["1969-01-14",2.9409,2.9409,2.9146,2.9277,37600.0],["1969-01-15",2.9409,3.0065,2.9409,2.9671,103200.0],["1969-01-16",2.9671,2.9737,2.9277,2.9277,197600.0],["1969-01-17",2.9277,2.9606,2.9015,2.9606,158000.0],["1969-01-20",2.9606,2.9737,2.9015,2.9146,52000.0],["1969-01-21",2.9343,2.9606,2.9343,2.954,89200.0],["1969-01-22",2.954,2.9868,2.9343,2.9803,81600.0],["1969-01-23",2.9803,3.0853,2.9803,3.0525,91200.0],["1969-01-24",3.0722,3.1247,3.0722,3.0853,45200.0],["1969-01-27",3.0853,3.1181,3.059,3.105,42000.0],["1969-01-28",3.105,3.1115,3.0656,3.0656,28400.0],["1969-01-29",3.0656,3.0656,3.0196,3.0328,37600.0],["1969-01-30",3.0328,3.0393,2.9934,3.0065,59200.0],["1969-01-31",3.0065,3.0393,2.9737,2.9737,46400.0],["1969-02-03",2.9803,3.0196,2.9803,3.0131,40000.0],["1969-02-04",3.0131,3.0196,2.9737,3.0,42400.0],["1969-02-05",3.0131,3.0787,3.0131,3.059,91600.0],["1969-02-06",3.0853,3.1247,3.0853,3.1115,74000.0],["1969-02-07",3.1115,3.1247,3.0328,3.0722,80400.0],["1969-02-11",3.092,3.125,3.0127,3.1184,63200.0],["1969-02-12",3.1382,3.1779,3.1382,3.1713,140000.0],["1969-02-13",3.1845,3.2505,3.1845,3.2109,79200.0],["1969-02-14",3.2109,3.2241,3.1514,3.1713,121600.0],["1969-02-17",3.1713,3.1977,3.125,3.1316,62000.0],["1969-02-18",3.1118,3.1118,3.0523,3.092,68000.0],["1969-02-19",3.092,3.1184,3.0457,3.0457,80000.0],["1969-02-20",3.0457,3.0589,2.9202,2.9731,76400.0],["1969-02-24",2.9929,3.0259,2.9929,3.0127,81600.0],["1969-02-25",3.0127,3.0523,3.0061,3.0127,62400.0],["1969-02-26",3.0127,3.0127,2.9995,3.0061,47600.0],["1969-02-27",3.0061,3.0259,2.9863,2.9863,85200.0],["1969-02-28",2.9863,2.9929,2.9598,2.9797,70000.0],["1969-03-03",2.9797,2.9797,2.9334,2.9731,36400.0],["1969-03-04",2.9731,3.0325,2.9598,3.0325,124400.0],["1969-03-05",3.0325,3.092,3.0127,3.0854,59600.0],["1969-03-06",3.0854,3.1118,3.0259,3.0259,74400.0],["1969-03-07",3.0127,3.0127,2.9466,2.9929,134800.0],["1969-03-10",3.0193,3.0523,3.0193,3.0325,44800.0],["1969-03-11",3.0523,3.0854,3.0523,3.0656,34400.0],["1969-03-12",3.0656,3.0656,3.0193,3.0391,63200.0],["1969-03-13",3.0391,3.0457,2.9995,3.0061,24400.0],["1969-03-14",3.0061,3.0325,2.9731,2.9731,34000.0],["1969-03-17",2.9731,2.9929,2.9202,2.9334,97200.0],["1969-03-18",2.94,2.9731,2.94,2.9466,119600.0],["1969-03-19",2.9598,3.0259,2.9598,3.0127,38800.0],["1969-03-20",3.0127,3.0523,2.9929,3.0259,46000.0],["1969-03-21",3.0391,3.092,3.0391,3.0589,50400.0],["1969-03-24",3.0589,3.0854,3.0589,3.0854,23200.0],["1969-03-25",3.0854,3.1118,3.0722,3.0722,31600.0],["1969-03-26",3.0788,3.1184,3.0788,3.1118,52000.0],["1969-03-27",3.1382,3.2109,3.1382,3.1911,80400.0],["1969-03-28",3.1911,3.2373,3.1713,3.1845,98000.0],["1969-04-01",3.1845,3.1977,3.1713,3.1713,97200.0],["1969-04-02",3.1713,3.1713,3.1448,3.1448,81200.0],["1969-04-03",3.1448,3.1514,3.1118,3.1184,50400.0],["1969-04-07",3.1184,3.1316,3.092,3.1052,143600.0],["1969-04-08",3.1052,3.1448,3.1052,3.1448,43200.0],["1969-04-09",3.1448,3.1977,3.1448,3.1977,64000.0],["1969-04-10",3.2109,3.2307,3.2109,3.2241,161200.0],["1969-04-11",3.2241,3.2505,3.2175,3.2307,70800.0],["1969-04-14",3.2307,3.277,3.2307,3.277,81600.0],["1969-04-15",3.277,3.3166,3.2571,3.31,139200.0],["1969-04-16",3.31,3.3298,3.2704,3.2704,64800.0],["1969-04-17",3.2704,3.2704,3.2109,3.2241,58800.0],["1969-04-18",3.2241,3.2373,3.158,3.2109,44000.0],["1969-04-21",3.2109,3.2175,3.1845,3.1845,55600.0],["1969-04-22",3.1845,3.1911,3.1316,3.1713,83600.0],["1969-04-23",3.1713,3.1977,3.1316,3.1845,100800.0],["1969-04-24",3.1845,3.1911,3.158,3.1713,68400.0],["1969-04-25",3.1713,3.1713,3.1316,3.1316,150800.0],["1969-04-28",3.1382,3.1647,3.1382,3.1448,41600.0],["1969-04-29",3.158,3.2109,3.158,3.1713,106000.0],["1969-04-30",3.1779,3.2638,3.1779,3.2307,66000.0],["1969-05-01",3.2439,3.277,3.2439,3.277,45600.0],["1969-05-02",3.2902,3.3827,3.2902,3.3827,205200.0],["1969-05-05",3.3893,3.4487,3.3893,3.4487,95200.0],["1969-05-06",3.4487,3.4818,3.3562,3.3562,229600.0],["1969-05-07",3.4355,3.4355,3.343,3.3562,99200.0],["1969-05-08",3.3562,3.4752,3.3298,3.4355,62800.0],["1969-05-09",3.4355,3.5016,3.3959,3.462,40000.0],["1969-05-12",3.462,3.5148,3.4355,3.5016,31000.0],["1969-05-13",3.5148,3.5941,3.5148,3.5412,624000.0],["1969-05-14",3.5412,3.5941,3.5016,3.5545,93400.0],["1969-05-15",3.528,3.528,3.4091,3.462,314200.0],["1969-05-16",3.4846,3.4979,3.325,3.3516,54000.0],["1969-05-19",3.3649,3.4846,3.3649,3.4314,37200.0],["1969-05-20",3.4314,3.4846,3.3649,3.4846,80000.0],["1969-05-21",3.4713,3.4713,3.4048,3.4447,40600.0],["1969-05-22",3.4447,3.4713,3.4048,3.4181,87400.0],["1969-05-23",3.4181,3.4979,3.3782,3.4314,46400.0],["1969-05-26",3.4314,3.458,3.3782,3.4181,32600.0],["1969-05-27",3.3649,3.3649,3.2186,3.2452,68800.0],["1969-05-28",3.2452,3.3516,3.2186,3.2585,52400.0],["1969-05-29",3.2718,3.3649,3.2718,3.3117,83000.0],["1969-06-02",3.3117,3.3383,3.2585,3.2585,23000.0],["1969-06-03",3.2718,3.325,3.2718,3.2718,46000.0],["1969-06-04",3.2718,3.3117,3.192,3.2851,66200.0],["1969-06-05",3.2851,3.325,3.1787,3.2053,1046800.0],["1969-06-06",3.2053,3.2718,3.2053,3.2053,52200.0],["1969-06-09",3.2053,3.2452,3.192,3.2186,22600.0],["1969-06-10",3.2186,3.2585,3.192,3.192,28000.0],["1969-06-11",3.192,3.2186,3.1388,3.2186,95600.0],["1969-06-12",3.192,3.192,3.1388,3.1654,47400.0],["1969-06-13",3.1654,3.1787,3.1122,3.1388,102600.0],["1969-06-16",3.1388,3.1787,3.1255,3.1654,30600.0],["1969-06-17",3.1654,3.1787,3.1122,3.1654,47000.0],["1969-06-18",3.1654,3.2053,3.1255,3.192,68000.0],["1969-06-19",3.1787,3.1787,3.1122,3.1388,34400.0],["1969-06-20",3.1388,3.1654,3.1255,3.1255,53000.0],["1969-06-23",3.1255,3.1521,3.0856,3.0856,126200.0],["1969-06-24",3.0856,3.1654,3.0856,3.1388,85400.0],["1969-06-25",3.1388,3.192,3.1388,3.192,40600.0],["1969-06-26",3.1654,3.1654,3.0856,3.1255,50400.0],["1969-06-27",3.1255,3.1388,3.0856,3.1255,58000.0],["1969-06-30",3.1255,3.1521,3.0856,3.1255,67000.0],["1969-07-01",3.1255,3.1654,3.1255,3.1654,29800.0],["1969-07-02",3.1654,3.192,3.1521,3.192,30800.0],["1969-07-03",3.192,3.2319,3.1787,3.2319,37400.0],["1969-07-07",3.2186,3.2186,3.1521,3.1787,37400.0],["1969-07-08",3.1787,3.1787,3.1255,3.1521,18600.0],["1969-07-09",3.1521,3.1787,3.0989,3.0989,36000.0],["1969-07-10",3.0989,3.1255,3.0324,3.0723,41000.0],["1969-07-11",3.0723,3.0989,3.0457,3.059,67200.0],["1969-07-14",3.059,3.0856,3.0324,3.059,175400.0],["1969-07-15",3.059,3.1122,2.9925,3.1122,101200.0],["1969-07-16",3.1122,3.1388,3.0989,3.1388,144800.0],["1969-07-17",3.1388,3.1654,3.0457,3.0856,48000.0],["1969-07-18",3.0856,3.0989,3.0324,3.0457,49800.0],["1969-07-22",3.0457,3.0457,2.9792,3.0058,37600.0],["1969-07-23",3.0058,3.0191,2.8728,2.926,171600.0],["1969-07-24",2.926,2.926,2.8329,2.8728,66400.0],["1969-07-25",2.8728,2.8728,2.8063,2.8462,33600.0],["1969-07-28",2.8196,2.8196,2.7265,2.7265,31000.0],["1969-07-29",2.7265,2.8196,2.6999,2.7531,87600.0],["1969-07-30",2.7531,2.8196,2.7132,2.793,81200.0],["1969-07-31",2.8196,2.8728,2.8196,2.8595,33200.0],["1969-08-01",2.8861,2.9792,2.8861,2.9792,135400.0],["1969-08-04",2.9792,3.0058,2.926,2.926,30800.0],["1969-08-05",2.926,2.9526,2.8994,2.8994,30000.0],["1969-08-06",2.8994,2.9526,2.8994,2.9526,35400.0],["1969-08-07",2.9526,2.9792,2.9393,2.9659,39600.0],["1969-08-08",2.9659,2.9659,2.8462,2.8462,1501200.0],["1969-08-11",2.8462,2.8994,2.8196,2.8196,170800.0],["1969-08-12",2.8196,2.8595,2.8063,2.8329,19600.0],["1969-08-13",2.8558,2.9228,2.8424,2.9228,31000.0],["1969-08-14",2.9228,2.9764,2.896,2.9362,74600.0],["1969-08-15",2.9496,3.0032,2.9496,2.9496,44000.0],["1969-08-18",2.9496,2.963,2.9094,2.9496,30200.0],["1969-08-19",2.9496,2.9898,2.9094,2.9764,52000.0],["1969-08-20",2.9764,2.9898,2.963,2.9898,15000.0],["1969-08-21",2.9898,2.9898,2.963,2.963,41400.0],["1969-08-22",2.9764,3.0971,2.9764,2.9898,68600.0],["1969-08-25",2.9898,3.0032,2.9496,2.9898,35200.0],["1969-08-26",2.9764,2.9764,2.9228,2.9496,23200.0],["1969-08-27",2.9496,2.9898,2.9228,2.9228,27000.0],["1969-08-28",2.9094,2.9094,2.8289,2.8558,48000.0],["1969-08-29",2.8424,2.8424,2.7619,2.8155,114000.0],["1969-09-02",2.8155,2.9094,2.8155,2.8826,42800.0],["1969-09-03",2.896,2.9764,2.896,2.963,114000.0],["1969-09-04",2.963,2.9764,2.9228,2.9362,36600.0],["1969-09-05",2.9362,2.9496,2.8692,2.8826,41200.0],["1969-09-08",2.8826,2.8826,2.8021,2.8155,32400.0],["1969-09-09",2.8155,2.8558,2.7887,2.8424,53000.0],["1969-09-10",2.8424,2.9362,2.8289,2.896,59200.0],["1969-09-11",2.896,2.963,2.8826,2.896,52600.0],["1969-09-12",2.896,2.9496,2.8826,2.896,31400.0],["1969-09-15",2.896,2.9898,2.896,2.963,39600.0],["1969-09-16",2.963,3.0569,2.963,3.0032,70600.0],["1969-09-17",3.0301,3.1507,3.0301,3.0703,88800.0],["1969-09-18",3.0703,3.1373,3.0435,3.0703,72000.0],["1969-09-19",3.0703,3.1105,3.0569,3.0703,59800.0],["1969-09-22",3.0703,3.1105,3.0569,3.1105,21000.0],["1969-09-23",3.1105,3.2044,3.1105,3.1909,102000.0],["1969-09-24",3.1909,3.1909,3.1507,3.1775,40000.0],["1969-09-25",3.1775,3.1909,3.1105,3.1641,79400.0],["1969-09-26",3.1641,3.1775,3.0703,3.0703,30400.0],["1969-09-29",3.0435,3.0435,2.9764,2.9898,59400.0],["1969-09-30",2.9898,2.9898,2.9228,2.9496,104200.0],["1969-10-01",2.9496,3.0167,2.9228,3.0032,43400.0],["1969-10-02",3.0032,3.1373,2.963,3.1373,66600.0],["1969-10-03",3.1373,3.1909,3.0301,3.0971,47800.0],["1969-10-06",3.0837,3.0837,2.9496,3.0032,807400.0],["1969-10-07",2.9764,2.9764,2.9094,2.9496,95000.0],["1969-10-08",2.9362,2.9362,2.8558,2.9094,65000.0],["1969-10-09",2.9094,2.9228,2.8289,2.9228,130600.0],["1969-10-10",2.9228,2.9496,2.896,2.9094,90200.0],["1969-10-13",2.9094,2.9764,2.8826,2.963,119400.0],["1969-10-14",3.0032,3.1373,3.0032,3.0569,352200.0],["1969-10-15",3.0569,3.1641,3.0435,3.1641,218600.0],["1969-10-16",3.1507,3.1507,3.0569,3.1373,465200.0],["1969-10-17",3.1373,3.1775,3.1105,3.1775,88200.0],["1969-10-20",3.1775,3.2178,3.1507,3.2178,152600.0],["1969-10-21",3.2178,3.2446,3.1775,3.2178,97200.0],["1969-10-22",3.2312,3.3116,3.2312,3.3116,106800.0],["1969-10-23",3.3116,3.325,3.2312,3.2714,82600.0],["1969-10-24",3.2714,3.3116,3.2446,3.2982,67200.0],["1969-10-27",3.2982,3.2982,3.2044,3.2714,109400.0],["1969-10-28",3.2714,3.3384,3.1775,3.2446,154000.0],["1969-10-29",3.2446,3.2982,3.2312,3.258,79800.0],["1969-10-30",3.258,3.2714,3.2044,3.258,59000.0],["1969-10-31",3.258,3.3518,3.2446,3.2982,128600.0],["1969-11-03",3.2982,3.3652,3.258,3.3116,104400.0],["1969-11-04",3.3116,3.3787,3.2178,3.3787,56200.0],["1969-11-05",3.3787,3.4323,3.3384,3.3384,51000.0],["1969-11-06",3.3384,3.3921,3.325,3.3921,51200.0],["1969-11-07",3.3921,3.4189,3.325,3.3518,60200.0],["1969-11-10",3.3518,3.3652,3.3116,3.325,42600.0],["1969-11-11",3.325,3.3518,3.2982,3.2982,40000.0],["1969-11-12",3.2982,3.2982,3.2178,3.2714,74200.0],["1969-11-13",3.2944,3.2944,3.2404,3.2404,38200.0],["1969-11-14",3.2404,3.3079,3.2404,3.2944,52000.0],["1969-11-17",3.2944,3.3214,3.2404,3.2809,60000.0],["1969-11-18",3.2809,3.3214,3.1999,3.2674,84800.0],["1969-11-19",3.2674,3.2674,3.1999,3.2269,86400.0],["1969-11-20",3.1864,3.1864,3.0649,3.1189,88800.0],["1969-11-21",3.1189,3.1729,3.0244,3.1054,64000.0],["1969-11-24",3.1054,3.1594,3.0514,3.1594,71000.0],["1969-11-25",3.1594,3.1999,3.1054,3.1594,55400.0],["1969-11-26",3.1594,3.2809,3.0784,3.2404,65000.0],["1969-11-28",3.2404,3.3349,3.2269,3.3214,54600.0],["1969-12-01",3.3214,3.3214,3.1054,3.1594,40600.0],["1969-12-02",3.1594,3.2404,3.1459,3.1594,53800.0],["1969-12-03",3.1594,3.2134,3.0919,3.1054,46000.0],["1969-12-04",3.1054,3.2944,3.1054,3.2134,182200.0],["1969-12-05",3.2134,3.2404,3.1324,3.1594,36800.0],["1969-12-08",3.1594,3.1594,2.9974,3.0244,55200.0],["1969-12-09",3.0244,3.0919,2.9974,3.0649,69400.0],["1969-12-10",3.0649,3.1324,2.9704,3.1054,109800.0],["1969-12-11",3.1054,3.1189,3.0514,3.0514,54000.0],["1969-12-12",3.0919,3.2134,3.0919,3.1324,73600.0],["1969-12-15",3.1324,3.1594,3.0244,3.0649,92400.0],["1969-12-16",3.0649,3.0784,2.9839,2.9839,46200.0],["1969-12-17",2.9839,3.0379,2.9839,2.9974,99000.0],["1969-12-18",2.9974,3.0784,2.9704,3.0379,158600.0],["1969-12-19",3.0379,3.0919,3.0379,3.0514,140000.0],["1969-12-22",3.0514,3.0784,3.0109,3.0379,37000.0],["1969-12-23",3.0514,3.1189,3.0514,3.0919,35200.0],["1969-12-24",3.0919,3.1459,3.0784,3.1054,106400.0],["1969-12-26",3.1189,3.2134,3.1189,3.1594,38200.0],["1969-12-29",3.1594,3.1729,3.1054,3.1729,50400.0],["1969-12-30",3.1729,3.2269,3.1594,3.2269,42400.0],["1969-12-31",3.2269,3.3484,3.2134,3.3214,50200.0],["1970-01-02",3.3214,3.4294,3.2674,3.4024,64600.0],["1970-01-05",3.3889,3.3889,3.2944,3.3349,47200.0],["1970-01-06",3.2809,3.2809,3.1864,3.2404,122000.0],["1970-01-07",3.2269,3.2269,3.1594,3.1999,45600.0],["1970-01-08",3.1999,3.2269,3.1594,3.1864,50400.0],["1970-01-09",3.1864,3.1864,3.1324,3.1324,30200.0],["1970-01-12",3.1324,3.1729,3.1189,3.1594,15000.0],["1970-01-13",3.1594,3.1999,3.1054,3.1189,36800.0],["1970-01-14",3.1189,3.1729,3.0919,3.1324,34800.0],["1970-01-15",3.1324,3.1324,3.0784,3.1054,51200.0],["1970-01-16",3.1054,3.1864,3.0784,3.0919,42600.0],["1970-01-19",3.0919,3.1324,3.0379,3.0649,35000.0],["1970-01-20",3.0649,3.1054,3.0379,3.1054,66400.0],["1970-01-21",3.1054,3.1594,3.0514,3.0919,57200.0],["1970-01-22",3.0919,3.1594,3.0784,3.1189,42600.0],["1970-01-23",3.1189,3.1324,3.0514,3.0784,325600.0],["1970-01-26",3.0784,3.1189,3.0649,3.0784,73000.0],["1970-01-27",3.0919,3.1459,3.0919,3.0919,51600.0],["1970-01-28",3.0919,3.1324,3.0784,3.0919,104600.0],["1970-01-29",3.0919,3.0919,2.9569,2.9569,53200.0],["1970-01-30",2.9569,2.9569,2.8218,2.8218,63000.0],["1970-02-02",2.8218,2.9974,2.7678,2.9164,119800.0],["1970-02-03",2.9164,3.0379,2.8623,3.0379,107200.0],["1970-02-04",3.0379,3.0649,2.9299,2.9704,36400.0],["1970-02-05",2.9704,3.0109,2.9434,2.9434,28600.0],["1970-02-06",2.9434,3.0244,2.9164,3.0109,75000.0],["1970-02-09",3.034,3.0885,2.9388,2.9388,63200.0],["1970-02-10",2.9388,2.9388,2.8164,2.8436,90800.0],["1970-02-11",2.8436,2.898,2.7755,2.8844,115200.0],["1970-02-12",2.8844,2.9116,2.8572,2.8844,37800.0],["1970-02-13",2.8844,2.9116,2.8436,2.9116,24000.0],["1970-02-16",2.9116,2.9252,2.83,2.8572,73600.0],["1970-02-17",2.8572,2.8572,2.7755,2.83,26200.0],["1970-02-18",2.83,2.8708,2.8028,2.83,47600.0],["1970-02-19",2.83,2.8708,2.7891,2.7891,65000.0],["1970-02-20",2.7891,2.8844,2.7755,2.8844,109000.0],["1970-02-24",2.8844,2.9252,2.8572,2.9116,31800.0],["1970-02-25",2.9116,2.9388,2.8572,2.9252,37600.0],["1970-02-26",2.9252,2.9252,2.8164,2.898,45600.0],["1970-02-27",2.898,2.9932,2.8708,2.9932,45800.0],["1970-03-02",2.9932,3.0885,2.9932,3.034,102800.0],["1970-03-03",3.0477,3.1293,3.0477,3.1021,92000.0],["1970-03-04",3.1021,3.1565,3.0749,3.1565,94200.0],["1970-03-05",3.1565,3.1565,3.0749,3.0749,62400.0],["1970-03-06",3.0749,3.1157,3.0204,3.0477,68000.0],["1970-03-09",3.0204,3.0204,2.9252,2.9524,64600.0],["1970-03-10",2.9524,3.034,2.9524,2.9796,37000.0],["1970-03-11",2.9796,3.034,2.9252,2.9252,46400.0],["1970-03-12",2.9252,2.9932,2.898,2.9388,75400.0],["1970-03-13",2.9388,2.966,2.8844,2.8844,65800.0],["1970-03-16",2.8844,2.8844,2.8164,2.8164,87200.0],["1970-03-17",2.8164,2.9116,2.7891,2.9116,267000.0],["1970-03-18",2.9116,2.9524,2.8844,2.8844,41600.0],["1970-03-19",2.8844,2.9388,2.8844,2.9388,52800.0],["1970-03-20",2.9388,2.9388,2.8708,2.8708,35800.0],["1970-03-23",2.8708,2.9116,2.8572,2.898,139600.0],["1970-03-24",2.9116,2.9796,2.9116,2.966,144800.0],["1970-03-25",2.966,3.0885,2.9388,3.0477,75200.0],["1970-03-26",3.0477,3.0885,3.034,3.0613,143800.0],["1970-03-30",3.0613,3.0613,2.9116,2.9524,64800.0],["1970-03-31",2.9524,2.9796,2.898,2.9388,52000.0],["1970-04-01",2.9388,2.9932,2.9252,2.966,39200.0],["1970-04-02",2.966,2.9796,2.9524,2.9524,29400.0],["1970-04-03",2.9524,2.9796,2.9116,2.9796,67400.0],["1970-04-06",2.966,2.966,2.8844,2.9116,69200.0],["1970-04-07",2.9116,2.9388,2.8844,2.9252,62200.0],["1970-04-08",2.9252,2.9388,2.8844,2.9388,29200.0],["1970-04-09",2.9388,2.9388,2.83,2.83,123400.0],["1970-04-10",2.83,2.898,2.83,2.8572,35200.0],["1970-04-13",2.8572,2.8708,2.8164,2.8164,57600.0],["1970-04-14",2.8164,2.8572,2.8028,2.8572,57600.0],["1970-04-15",2.8572,2.8844,2.83,2.83,25800.0],["1970-04-16",2.83,2.8708,2.7483,2.7483,74400.0],["1970-04-17",2.7483,2.7755,2.7347,2.7483,123600.0],["1970-04-20",2.7483,2.8164,2.7483,2.8028,33200.0],["1970-04-21",2.7891,2.7891,2.7075,2.7347,58200.0],["1970-04-22",2.7347,2.7619,2.6939,2.7211,35800.0],["1970-04-23",2.7075,2.7075,2.6259,2.6531,62600.0],["1970-04-24",2.6531,2.6531,2.5851,2.5851,62800.0],["1970-04-27",2.5851,2.6395,2.517,2.517,63400.0],["1970-04-28",2.517,2.5851,2.4898,2.4898,49200.0],["1970-04-29",2.4898,2.5306,2.449,2.5306,72000.0],["1970-04-30",2.5306,2.5851,2.4762,2.5442,58200.0],["1970-05-01",2.5442,2.6123,2.4762,2.5306,48000.0],["1970-05-04",2.5306,2.5442,2.449,2.5034,78600.0],["1970-05-05",2.5034,2.5306,2.449,2.4762,130400.0],["1970-05-06",2.4762,2.5987,2.4626,2.4898,89800.0],["1970-05-07",2.4898,2.5715,2.4898,2.5715,59800.0],["1970-05-08",2.5715,2.5851,2.517,2.5442,41600.0],["1970-05-11",2.5442,2.5851,2.517,2.5579,42600.0],["1970-05-12",2.5812,2.6636,2.5538,2.6362,44800.0],["1970-05-13",2.6224,2.6224,2.5538,2.5675,38800.0],["1970-05-14",2.5675,2.5675,2.4851,2.5538,148000.0],["1970-05-15",2.5538,2.5675,2.4851,2.5538,92600.0],["1970-05-18",2.5538,2.5675,2.5263,2.5538,42800.0],["1970-05-19",2.5538,2.5812,2.5401,2.5401,31000.0],["1970-05-20",2.5401,2.5401,2.4714,2.4851,99000.0],["1970-05-21",2.4851,2.5263,2.4302,2.4439,79600.0],["1970-05-22",2.4439,2.4851,2.4302,2.4851,55400.0],["1970-05-25",2.4851,2.4989,2.4165,2.4302,69400.0],["1970-05-26",2.4302,2.4302,2.3066,2.3616,89200.0],["1970-05-27",2.3616,2.5126,2.3478,2.4989,87800.0],["1970-05-28",2.4989,2.5812,2.4439,2.5263,88400.0],["1970-05-29",2.5263,2.595,2.4577,2.595,102000.0],["1970-06-01",2.595,2.6499,2.5675,2.6499,67600.0],["1970-06-02",2.6499,2.7185,2.6362,2.7185,96600.0],["1970-06-03",2.7185,2.7872,2.6636,2.746,131000.0],["1970-06-04",2.746,2.8284,2.7048,2.7048,135000.0],["1970-06-05",2.7048,2.7185,2.6087,2.6774,89400.0],["1970-06-08",2.6774,2.7872,2.6636,2.746,128600.0],["1970-06-09",2.746,2.746,2.6774,2.7048,33400.0],["1970-06-10",2.6911,2.6911,2.6224,2.6362,113200.0],["1970-06-11",2.6362,2.7323,2.6362,2.6636,82400.0],["1970-06-12",2.6636,2.6911,2.6087,2.6774,32400.0],["1970-06-15",2.6774,2.746,2.6636,2.7185,32600.0],["1970-06-16",2.7185,2.7872,2.6911,2.7323,51400.0],["1970-06-17",2.7323,2.7735,2.6911,2.7323,28600.0],["1970-06-18",2.7323,2.7735,2.7048,2.7185,41200.0],["1970-06-19",2.7323,2.8009,2.7323,2.7597,22600.0],["1970-06-22",2.7597,2.897,2.7597,2.8558,115200.0],["1970-06-23",2.8558,2.8558,2.7735,2.7735,70800.0],["1970-06-24",2.7735,2.8421,2.7185,2.7735,80200.0],["1970-06-25",2.7735,2.8147,2.7597,2.7735,29400.0],["1970-06-26",2.7735,2.7872,2.7597,2.7597,28200.0],["1970-06-29",2.746,2.746,2.6911,2.7185,52600.0],["1970-06-30",2.7185,2.7872,2.7048,2.7048,33600.0],["1970-07-01",2.7048,2.8147,2.7048,2.8147,29600.0],["1970-07-02",2.8147,2.8558,2.7872,2.8147,17600.0],["1970-07-06",2.8009,2.8009,2.6774,2.7048,46600.0],["1970-07-07",2.6636,2.6636,2.5812,2.5812,264200.0],["1970-07-08",2.5812,2.6911,2.5812,2.6911,28600.0],["1970-07-09",2.6911,2.7735,2.6911,2.746,83200.0],["1970-07-10",2.746,2.8284,2.746,2.8284,27000.0],["1970-07-13",2.8284,2.8833,2.8009,2.8558,126000.0],["1970-07-14",2.8421,2.8421,2.8009,2.8284,44200.0],["1970-07-15",2.8284,2.8421,2.7872,2.8009,49600.0],["1970-07-16",2.8009,2.8558,2.7735,2.7735,72600.0],["1970-07-17",2.8009,2.8696,2.8009,2.8421,72000.0],["1970-07-20",2.8558,2.9108,2.8558,2.8558,59600.0],["1970-07-21",2.8558,2.897,2.8421,2.8833,33000.0],["1970-07-22",2.8284,2.8284,2.6636,2.7048,861200.0],["1970-07-23",2.7048,2.7735,2.6499,2.7597,394600.0],["1970-07-24",2.7597,2.7735,2.7185,2.7323,54600.0],["1970-07-27",2.7323,2.8009,2.7323,2.7872,30800.0],["1970-07-28",2.7735,2.7735,2.7323,2.746,43800.0],["1970-07-29",2.746,2.8009,2.746,2.8009,42000.0],["1970-07-30",2.8009,2.8009,2.7735,2.8009,19200.0],["1970-07-31",2.8009,2.8421,2.7597,2.7735,47400.0],["1970-08-03",2.7735,2.8147,2.7735,2.7872,19800.0],["1970-08-04",2.7872,2.8009,2.7597,2.7872,33600.0],["1970-08-05",2.7872,2.8147,2.7872,2.8147,40800.0],["1970-08-06",2.8147,2.8147,2.7872,2.7872,21400.0],["1970-08-07",2.7872,2.8284,2.7872,2.8284,32200.0],["1970-08-10",2.8284,2.8421,2.8009,2.8009,16800.0],["1970-08-11",2.8009,2.8558,2.8009,2.8421,37800.0],["1970-08-12",2.8657,2.8796,2.8242,2.8519,62000.0],["1970-08-13",2.8519,2.8657,2.7965,2.7965,33200.0],["1970-08-14",2.7965,2.838,2.7826,2.7965,35800.0],["1970-08-17",2.7965,2.8242,2.7688,2.7965,48000.0],["1970-08-18",2.7965,2.8519,2.7965,2.8103,41800.0],["1970-08-19",2.8103,2.8796,2.8103,2.8519,72000.0],["1970-08-20",2.8519,2.8657,2.8242,2.838,25600.0],["1970-08-21",2.8796,3.0457,2.8796,3.018,115000.0],["1970-08-24",3.0318,3.1011,3.0318,3.1011,146600.0],["1970-08-25",3.1011,3.1011,3.0595,3.0872,51200.0],["1970-08-26",3.0872,3.1149,3.0595,3.0872,50000.0],["1970-08-27",3.0872,3.1011,3.0457,3.0457,60600.0],["1970-08-28",3.0457,3.0872,3.0041,3.0595,41800.0],["1970-08-31",3.0595,3.0872,3.0041,3.0041,64400.0],["1970-09-01",3.0041,3.018,2.9626,2.9765,28200.0],["1970-09-02",2.9765,3.0041,2.9349,2.9488,18800.0],["1970-09-03",2.9903,3.0595,2.9903,3.0318,74400.0],["1970-09-04",3.0318,3.0872,3.0318,3.0734,74200.0],["1970-09-08",3.0734,3.1149,3.0318,3.1011,83000.0],["1970-09-09",3.1011,3.1149,3.0318,3.0734,60400.0],["1970-09-10",3.0734,3.0734,2.9903,3.0041,27400.0],["1970-09-11",3.0041,3.0457,2.9903,3.0457,38400.0],["1970-09-14",3.0457,3.0595,2.9903,3.0318,70800.0],["1970-09-15",3.0318,3.0318,2.9765,3.0041,55400.0],["1970-09-16",3.0041,3.0318,2.9765,3.0041,45200.0],["1970-09-17",3.018,3.0734,3.018,3.0595,96200.0],["1970-09-18",3.0595,3.0872,3.0595,3.0734,157400.0],["1970-09-21",3.0734,3.1011,3.0318,3.0318,48800.0],["1970-09-22",3.0318,3.0318,2.9765,3.0318,93200.0],["1970-09-23",3.0318,3.0734,3.018,3.0457,63800.0],["1970-09-24",3.0457,3.1149,3.018,3.0734,120600.0],["1970-09-25",3.0734,3.0872,3.018,3.0595,144000.0],["1970-09-28",3.0595,3.0595,3.0041,3.018,47000.0],["1970-09-29",3.018,3.018,2.9626,2.9903,87800.0],["1970-09-30",2.9903,3.018,2.9626,2.9903,90400.0],["1970-10-01",2.9903,3.018,2.9765,2.9903,105200.0],["1970-10-02",2.9903,3.0041,2.9626,3.0041,107000.0],["1970-10-05",3.0042,3.0042,2.9626,2.9903,88000.0],["1970-10-06",3.0041,3.0595,3.0041,3.0457,116800.0],["1970-10-07",3.0457,3.0734,3.0318,3.0734,84400.0],["1970-10-08",3.0734,3.1426,3.0595,3.0734,112800.0],["1970-10-09",3.0734,3.1011,3.0318,3.0318,71400.0],["1970-10-12",3.0318,3.0457,2.9903,3.0318,40400.0],["1970-10-13",3.0318,3.0457,3.0041,3.018,53600.0],["1970-10-14",3.018,3.0318,3.0041,3.018,38600.0],["1970-10-15",3.018,3.0457,3.018,3.0457,26000.0],["1970-10-16",3.0457,3.0595,3.018,3.018,46000.0],["1970-10-19",3.018,3.0457,3.018,3.018,33600.0],["1970-10-20",3.018,3.0457,3.018,3.0318,85200.0],["1970-10-21",3.0318,3.0595,3.0318,3.0318,52800.0],["1970-10-22",3.0318,3.0318,2.9903,2.9903,88000.0],["1970-10-23",2.9903,3.0457,2.9903,3.0457,63200.0],["1970-10-26",3.0457,3.0595,3.018,3.0595,27800.0],["1970-10-27",3.0595,3.0595,3.0318,3.0318,30200.0],["1970-10-28",3.0318,3.0595,3.018,3.0318,54200.0],["1970-10-29",3.0318,3.0595,3.018,3.0318,26200.0],["1970-10-30",3.0318,3.0318,3.0041,3.0318,56600.0],["1970-11-02",3.0318,3.0457,3.0041,3.018,43200.0],["1970-11-03",3.018,3.0734,3.018,3.0734,35400.0],["1970-11-04",3.0734,3.1011,3.0595,3.0872,60600.0],["1970-11-05",3.1011,3.1564,3.1011,3.1426,41800.0],["1970-11-06",3.1426,3.2118,3.1426,3.2118,66800.0],["1970-11-09",3.2118,3.2672,3.2118,3.2533,91400.0],["1970-11-10",3.2533,3.281,3.2118,3.2118,50800.0],["1970-11-11",3.2395,3.3226,3.2395,3.2949,96400.0],["1970-11-12",3.281,3.281,3.1564,3.1564,41600.0],["1970-11-13",3.1384,3.1384,3.0407,3.0965,91000.0],["1970-11-16",3.0965,3.1523,3.0686,3.1384,59600.0],["1970-11-17",3.1384,3.1663,3.1105,3.1384,53000.0],["1970-11-18",3.1384,3.1523,3.0686,3.0826,64600.0],["1970-11-19",3.0826,3.1244,3.0407,3.0965,52800.0],["1970-11-20",3.1105,3.1384,3.1105,3.1384,87600.0],["1970-11-23",3.1384,3.1941,3.1244,3.1523,71600.0],["1970-11-24",3.1523,3.1941,3.1244,3.1941,65600.0],["1970-11-25",3.1942,3.2499,3.1942,3.2499,83800.0],["1970-11-27",3.2499,3.2639,3.222,3.2499,39600.0],["1970-11-30",3.2639,3.3476,3.2639,3.3336,72000.0],["1970-12-01",3.3336,3.4173,3.2918,3.2918,301800.0],["1970-12-02",3.2918,3.4034,3.2499,3.4034,92400.0],["1970-12-03",3.4034,3.501,3.3615,3.3615,78400.0],["1970-12-04",3.3615,3.3894,3.2499,3.3476,103200.0],["1970-12-07",3.3476,3.4452,3.3476,3.4313,153600.0],["1970-12-08",3.4313,3.4452,3.3615,3.3615,60000.0],["1970-12-09",3.3615,3.4313,3.3476,3.4313,74800.0],["1970-12-10",3.4313,3.501,3.4034,3.4731,74000.0],["1970-12-11",3.4731,3.5429,3.4452,3.4452,115800.0],["1970-12-14",3.4452,3.4452,3.3755,3.3894,50400.0],["1970-12-15",3.3894,3.4034,3.3197,3.3755,66600.0],["1970-12-16",3.4034,3.501,3.4034,3.4592,59800.0],["1970-12-17",3.4592,3.501,3.4592,3.4731,37400.0],["1970-12-18",3.4731,3.515,3.4313,3.4871,49000.0],["1970-12-21",3.4871,3.5289,3.4731,3.4731,71400.0],["1970-12-22",3.4731,3.515,3.4592,3.4871,50400.0],["1970-12-23",3.4871,3.5568,3.4731,3.5429,62400.0],["1970-12-24",3.5429,3.5708,3.5289,3.5568,43000.0],["1970-12-28",3.5568,3.5708,3.5289,3.5708,33600.0],["1970-12-29",3.5708,3.5986,3.5289,3.5986,34000.0],["1970-12-30",3.5986,3.6126,3.5429,3.5568,58200.0],["1970-12-31",3.5568,3.5568,3.515,3.5429,21400.0],["1971-01-04",3.5429,3.5568,3.4731,3.4871,32000.0],["1971-01-05",3.4871,3.515,3.4313,3.4452,51000.0],["1971-01-06",3.4592,3.5429,3.4592,3.5429,32200.0],["1971-01-07",3.5568,3.6544,3.5568,3.5986,103200.0],["1971-01-08",3.6265,3.6823,3.6265,3.6265,76600.0],["1971-01-11",3.6265,3.6405,3.5568,3.5847,118400.0],["1971-01-12",3.5847,3.6265,3.5708,3.5847,87400.0],["1971-01-13",3.5847,3.6265,3.4731,3.4731,54600.0],["1971-01-14",3.4731,3.515,3.4452,3.515,85600.0],["1971-01-15",3.515,3.515,3.4452,3.501,49400.0],["1971-01-18",3.501,3.5568,3.4871,3.515,83800.0],["1971-01-19",3.515,3.5289,3.4452,3.4731,133400.0],["1971-01-20",3.4731,3.501,3.4452,3.4452,203600.0],["1971-01-21",3.4452,3.515,3.4313,3.4592,57200.0],["1971-01-22",3.4592,3.4871,3.4034,3.4592,67000.0],["1971-01-25",3.4592,3.4871,3.4173,3.4592,54400.0],["1971-01-26",3.4592,3.4731,3.3755,3.3894,111400.0],["1971-01-27",3.3615,3.3615,3.2639,3.3615,126600.0],["1971-01-28",3.3615,3.4034,3.3476,3.3615,124200.0],["1971-01-29",3.3615,3.3894,3.3336,3.3615,109600.0],["1971-02-01",3.3615,3.4313,3.3476,3.3755,190000.0],["1971-02-02",3.3755,3.4313,3.3755,3.4034,128400.0],["1971-02-03",3.4034,3.4034,3.3476,3.3476,55800.0],["1971-02-04",3.3476,3.4034,3.3476,3.4034,208400.0],["1971-02-05",3.4273,3.4554,3.3992,3.4273,73200.0],["1971-02-08",3.4273,3.5678,3.4133,3.5256,96800.0],["1971-02-09",3.5678,3.652,3.5678,3.5959,202000.0],["1971-02-10",3.5959,3.624,3.4975,3.4975,102000.0],["1971-02-11",3.4975,3.5678,3.4975,3.5256,137800.0],["1971-02-12",3.5256,3.5678,3.5256,3.5256,89000.0],["1971-02-16",3.5397,3.624,3.5397,3.5818,257000.0],["1971-02-17",3.5818,3.624,3.5397,3.5959,101400.0],["1971-02-18",3.5959,3.5959,3.5397,3.5678,41400.0],["1971-02-19",3.5678,3.5818,3.4835,3.5256,175800.0],["1971-02-22",3.4975,3.4975,3.329,3.329,456000.0],["1971-02-23",3.3571,3.3992,3.3571,3.3711,60000.0],["1971-02-24",3.3852,3.4414,3.3852,3.3992,160400.0],["1971-02-25",3.3992,3.4694,3.3992,3.4414,101400.0],["1971-02-26",3.4414,3.4414,3.3852,3.4133,49800.0],["1971-03-01",3.4133,3.4273,3.3992,3.4133,42800.0],["1971-03-02",3.4133,3.4554,3.4133,3.4133,106800.0],["1971-03-03",3.4133,3.4414,3.3992,3.3992,81600.0],["1971-03-04",3.3992,3.4273,3.3852,3.3992,91000.0],["1971-03-05",3.3992,3.4554,3.3992,3.4554,140400.0],["1971-03-08",3.4554,3.5116,3.4554,3.5116,151000.0],["1971-03-09",3.5116,3.5256,3.4835,3.4975,125200.0],["1971-03-10",3.4975,3.5397,3.4835,3.5256,95000.0],["1971-03-11",3.5397,3.624,3.5397,3.5537,152000.0],["1971-03-12",3.5537,3.5959,3.5116,3.5116,57400.0],["1971-03-15",3.5116,3.5959,3.5116,3.5818,132200.0],["1971-03-16",3.5818,3.5818,3.5116,3.5116,141000.0],["1971-03-17",3.5116,3.5537,3.5116,3.5397,223000.0],["1971-03-18",3.5397,3.5818,3.4554,3.4835,738000.0],["1971-03-19",3.4835,3.5397,3.4835,3.5116,247800.0],["1971-03-22",3.5116,3.5116,3.4694,3.4694,129200.0],["1971-03-23",3.4554,3.4554,3.3992,3.4133,155600.0],["1971-03-24",3.4133,3.4273,3.3711,3.3852,106200.0],["1971-03-25",3.3852,3.4554,3.2868,3.4273,134600.0],["1971-03-26",3.4273,3.4835,3.3852,3.4133,109800.0],["1971-03-29",3.4133,3.4835,3.4133,3.4835,56200.0],["1971-03-30",3.4835,3.5116,3.4554,3.4554,135800.0],["1971-03-31",3.4554,3.5116,3.3992,3.4414,343000.0],["1971-04-01",3.4414,3.4694,3.3992,3.4133,46400.0],["1971-04-02",3.4133,3.4694,3.3992,3.4133,107000.0],["1971-04-05",3.4133,3.4554,3.3711,3.4273,173400.0],["1971-04-06",3.4273,3.4414,3.3711,3.4414,209600.0],["1971-04-07",3.4414,3.4694,3.3992,3.4694,120400.0],["1971-04-08",3.4694,3.4694,3.4133,3.4273,88000.0],["1971-04-12",3.4414,3.5116,3.4414,3.4835,114600.0],["1971-04-13",3.4975,3.5959,3.4975,3.5818,430600.0],["1971-04-14",3.5818,3.638,3.5818,3.5959,144200.0],["1971-04-15",3.5959,3.652,3.5959,3.6099,201000.0],["1971-04-16",3.6099,3.638,3.5959,3.638,166800.0],["1971-04-19",3.638,3.8066,3.638,3.7925,169600.0],["1971-04-20",3.7925,3.8206,3.7504,3.7925,84800.0],["1971-04-21",3.7925,3.8768,3.7644,3.8487,82400.0],["1971-04-22",3.8768,3.933,3.8768,3.9049,338200.0],["1971-04-23",3.9049,3.9189,3.8627,3.8768,67800.0],["1971-04-26",3.8487,3.8487,3.7644,3.8206,116200.0],["1971-04-27",3.8206,3.8347,3.7644,3.7925,61400.0],["1971-04-28",3.7504,3.7504,3.652,3.6801,114200.0],["1971-04-29",3.6801,3.7223,3.5959,3.652,78600.0],["1971-04-30",3.652,3.652,3.5959,3.638,26600.0],["1971-05-03",3.638,3.6801,3.4835,3.5959,98200.0],["1971-05-04",3.5959,3.6099,3.5256,3.5818,69000.0],["1971-05-05",3.5818,3.624,3.5397,3.624,42400.0],["1971-05-06",3.6099,3.6099,3.5537,3.5818,64400.0],["1971-05-07",3.5818,3.638,3.5116,3.624,121600.0],["1971-05-10",3.624,3.638,3.5256,3.5397,56200.0],["1971-05-11",3.5397,3.652,3.5397,3.638,166200.0],["1971-05-12",3.6621,3.7045,3.6338,3.6904,56000.0],["1971-05-13",3.6762,3.6762,3.6055,3.6197,76400.0],["1971-05-14",3.6197,3.648,3.6055,3.6197,133800.0],["1971-05-17",3.5914,3.5914,3.5207,3.5631,122000.0],["1971-05-18",3.5631,3.6055,3.5207,3.6055,49800.0],["1971-05-19",3.6055,3.6055,3.549,3.549,42200.0],["1971-05-20",3.549,3.6197,3.549,3.6197,107800.0],["1971-05-21",3.6197,3.6762,3.5914,3.6055,66800.0],["1971-05-24",3.6055,3.648,3.6055,3.6055,37000.0],["1971-05-25",3.6055,3.6197,3.5348,3.549,86400.0],["1971-05-26",3.549,3.5631,3.5207,3.5348,110600.0],["1971-05-27",3.5348,3.5773,3.5207,3.5773,51200.0],["1971-05-28",3.5773,3.6055,3.549,3.6055,31800.0],["1971-06-01",3.6055,3.6197,3.5631,3.6197,54000.0],["1971-06-02",3.6197,3.7045,3.6055,3.7045,102000.0],["1971-06-03",3.7045,3.7328,3.648,3.6621,64200.0],["1971-06-04",3.6621,3.6762,3.6338,3.648,83200.0],["1971-06-07",3.648,3.7187,3.648,3.6762,39800.0],["1971-06-08",3.6762,3.6762,3.6338,3.648,74000.0],["1971-06-09",3.648,3.6904,3.6338,3.6904,67400.0],["1971-06-10",3.6904,3.7469,3.6904,3.7469,70000.0],["1971-06-11",3.7328,3.7328,3.648,3.7045,47800.0],["1971-06-14",3.7045,3.7187,3.648,3.6621,39000.0],["1971-06-15",3.6621,3.7328,3.6338,3.6762,116600.0],["1971-06-16",3.6762,3.7328,3.648,3.7045,56200.0],["1971-06-17",3.7045,3.7752,3.7045,3.7611,160200.0],["1971-06-18",3.7469,3.7469,3.6621,3.6762,77400.0],["1971-06-21",3.6762,3.6904,3.6197,3.6197,118200.0],["1971-06-22",3.6197,3.6197,3.5631,3.5631,74000.0],["1971-06-23",3.5631,3.6621,3.5631,3.6197,107800.0],["1971-06-24",3.6197,3.6621,3.5631,3.6197,106000.0],["1971-06-25",3.6197,3.6338,3.549,3.5914,26200.0],["1971-06-28",3.5914,3.6197,3.5631,3.6197,36000.0],["1971-06-29",3.6197,3.6762,3.5914,3.6762,59000.0],["1971-06-30",3.6762,3.7611,3.6621,3.7469,120000.0],["1971-07-01",3.7469,3.7894,3.7187,3.7611,54200.0],["1971-07-02",3.7611,3.7611,3.6762,3.6904,55000.0],["1971-07-06",3.6904,3.7328,3.648,3.7045,104800.0],["1971-07-07",3.7045,3.7328,3.6621,3.7187,542400.0],["1971-07-08",3.7187,3.7611,3.7045,3.7611,47000.0],["1971-07-09",3.7611,3.8459,3.7469,3.8459,66600.0],["1971-07-12",3.8318,3.8318,3.7894,3.7894,57800.0],["1971-07-13",3.7894,3.7894,3.7469,3.7469,49000.0],["1971-07-14",3.7469,3.7611,3.648,3.6762,46200.0],["1971-07-15",3.7045,3.7469,3.7045,3.7328,87400.0],["1971-07-16",3.7328,3.7752,3.6904,3.7187,53200.0],["1971-07-19",3.7045,3.7045,3.5773,3.5914,85600.0],["1971-07-20",3.5914,3.6762,3.5914,3.6762,46600.0],["1971-07-21",3.6762,3.7045,3.6621,3.7045,31800.0],["1971-07-22",3.6904,3.6904,3.6621,3.6762,50200.0],["1971-07-23",3.6762,3.7045,3.6621,3.7045,28200.0],["1971-07-26",3.6904,3.6904,3.648,3.6904,89600.0],["1971-07-27",3.6762,3.6762,3.5914,3.6055,81800.0],["1971-07-28",3.6055,3.6055,3.5348,3.5773,115000.0],["1971-07-29",3.5773,3.5773,3.5207,3.5207,40000.0],["1971-07-30",3.5207,3.5773,3.5207,3.5207,50800.0],["1971-08-02",3.5207,3.5631,3.5066,3.5207,89600.0],["1971-08-03",3.4783,3.4783,3.3652,3.3934,67600.0],["1971-08-04",3.3934,3.4783,3.351,3.3934,100600.0],["1971-08-05",3.4076,3.5207,3.4076,3.5066,64800.0],["1971-08-06",3.5066,3.5773,3.4924,3.549,67800.0],["1971-08-09",3.549,3.5914,3.5207,3.5207,67000.0],["1971-08-10",3.5066,3.5066,3.4217,3.45,55000.0],["1971-08-11",3.45,3.4924,3.4217,3.4924,30400.0],["1971-08-12",3.5167,3.5736,3.4882,3.5167,54000.0],["1971-08-13",3.5024,3.5024,3.4455,3.5024,61200.0],["1971-08-16",3.7302,3.7872,3.7302,3.7587,703000.0],["1971-08-17",3.7587,3.8441,3.7302,3.8441,320400.0],["1971-08-18",3.8442,3.8442,3.7587,3.8157,160600.0],["1971-08-19",3.7872,3.7872,3.716,3.7587,62000.0],["1971-08-20",3.7587,3.7872,3.7302,3.7587,181200.0],["1971-08-23",3.7587,3.8442,3.7445,3.8157,64800.0],["1971-08-24",3.8157,3.9296,3.8157,3.9296,117800.0],["1971-08-25",3.9296,3.9865,3.9296,3.958,147800.0],["1971-08-26",3.9296,3.9296,3.773,3.8726,114200.0],["1971-08-27",3.8726,3.9296,3.8441,3.8441,114600.0],["1971-08-30",3.8441,3.8726,3.8157,3.8299,28000.0],["1971-08-31",3.8299,3.8869,3.8014,3.8869,29800.0],["1971-09-01",3.8869,3.9438,3.8441,3.9153,63000.0],["1971-09-02",3.9153,3.9153,3.8726,3.9011,31000.0],["1971-09-03",3.9011,3.9865,3.8869,3.9865,77000.0],["1971-09-07",3.9865,4.015,3.9438,3.9438,65800.0],["1971-09-08",3.9438,3.9723,3.9153,3.958,66400.0],["1971-09-09",3.9581,4.0008,3.9011,3.9011,143800.0],["1971-09-10",3.9011,3.9153,3.8157,3.8726,56000.0],["1971-09-13",3.8726,3.9296,3.8726,3.9011,162600.0],["1971-09-14",3.9011,3.9011,3.8441,3.8584,41400.0],["1971-09-15",3.8584,3.8726,3.8299,3.8584,283400.0],["1971-09-16",3.8584,3.8584,3.8157,3.8441,40200.0],["1971-09-17",3.8441,3.8726,3.8014,3.8441,46600.0],["1971-09-20",3.8441,3.8584,3.8157,3.8584,28600.0],["1971-09-21",3.8584,3.8584,3.8157,3.8299,64200.0],["1971-09-22",3.8299,3.8441,3.7445,3.7872,78600.0],["1971-09-23",3.7872,3.8299,3.6733,3.8157,77600.0],["1971-09-24",3.8157,3.8584,3.8014,3.8014,42400.0],["1971-09-27",3.8014,3.8157,3.773,3.773,47600.0],["1971-09-28",3.773,3.8441,3.773,3.8299,46000.0],["1971-09-29",3.8299,3.8299,3.7587,3.8014,93200.0],["1971-09-30",3.8014,3.8441,3.7587,3.8299,61200.0],["1971-10-01",3.8299,3.8441,3.7872,3.8441,247200.0],["1971-10-04",3.8299,3.8299,3.7587,3.7587,82400.0],["1971-10-05",3.7587,3.773,3.7302,3.7302,205400.0],["1971-10-06",3.7302,3.773,3.716,3.773,94200.0],["1971-10-07",3.773,3.8299,3.7302,3.773,69600.0],["1971-10-08",3.773,3.773,3.716,3.7445,48600.0],["1971-10-11",3.7445,3.7445,3.716,3.716,18400.0],["1971-10-12",3.716,3.7445,3.7018,3.7018,38800.0],["1971-10-13",3.7018,3.7302,3.7018,3.716,19400.0],["1971-10-14",3.716,3.7302,3.6875,3.6875,80600.0],["1971-10-15",3.6875,3.716,3.6733,3.6875,87000.0],["1971-10-18",3.6875,3.716,3.6875,3.7018,20200.0],["1971-10-19",3.6875,3.6875,3.5879,3.6448,215000.0],["1971-10-20",3.6448,3.6875,3.5594,3.6021,201400.0],["1971-10-21",3.5879,3.5879,3.474,3.5167,102000.0],["1971-10-22",3.5167,3.5594,3.4597,3.5024,106200.0],["1971-10-25",3.4597,3.4597,3.417,3.4455,21800.0],["1971-10-26",3.4597,3.5452,3.4597,3.5024,47400.0],["1971-10-27",3.5024,3.5024,3.417,3.417,62800.0],["1971-10-28",3.417,3.4597,3.3316,3.4028,52800.0],["1971-10-29",3.4028,3.4313,3.3743,3.417,49800.0],["1971-11-01",3.4028,3.4028,3.3316,3.3458,52200.0],["1971-11-02",3.3458,3.3601,3.2604,3.3031,70400.0],["1971-11-03",3.3174,3.4455,3.3174,3.4455,60600.0],["1971-11-04",3.4455,3.5024,3.4028,3.4028,133600.0],["1971-11-05",3.4028,3.4028,3.3316,3.3885,25000.0],["1971-11-08",3.3885,3.4028,3.3601,3.3743,21600.0],["1971-11-09",3.3743,3.3743,3.2462,3.2462,94800.0],["1971-11-10",3.2462,3.2889,3.2177,3.2462,86000.0],["1971-11-11",3.2462,3.2604,3.2035,3.2035,98600.0],["1971-11-12",3.2035,3.2746,3.2035,3.2462,35200.0],["1971-11-15",3.2706,3.2706,3.2132,3.2132,32800.0],["1971-11-16",3.2276,3.2993,3.2276,3.2419,91800.0],["1971-11-17",3.2419,3.2706,3.2276,3.2706,81800.0],["1971-11-18",3.2706,3.3567,3.2706,3.285,38600.0],["1971-11-19",3.2563,3.2563,3.2132,3.2419,45400.0],["1971-11-22",3.2419,3.2706,3.1989,3.2132,38600.0],["1971-11-23",3.1989,3.1989,3.1415,3.1702,52400.0],["1971-11-24",3.1702,3.1989,3.1559,3.1845,114600.0],["1971-11-26",3.1845,3.2276,3.1702,3.2276,58400.0],["1971-11-29",3.2276,3.2993,3.2132,3.285,90800.0],["1971-11-30",3.285,3.2993,3.1559,3.2563,142200.0],["1971-12-01",3.285,3.4141,3.285,3.328,310000.0],["1971-12-02",3.328,3.371,3.3136,3.3567,295400.0],["1971-12-03",3.3567,3.4428,3.3423,3.4428,113200.0],["1971-12-06",3.4428,3.5001,3.371,3.3854,68800.0],["1971-12-07",3.3854,3.4284,3.3567,3.4141,40400.0],["1971-12-08",3.4141,3.4284,3.371,3.4141,85800.0],["1971-12-09",3.4141,3.4141,3.328,3.4141,303600.0],["1971-12-10",3.4141,3.4714,3.4141,3.4141,68000.0],["1971-12-13",3.4141,3.4714,3.4141,3.4571,75400.0],["1971-12-14",3.4571,3.5145,3.4284,3.4284,151200.0],["1971-12-15",3.4284,3.4714,3.4141,3.4714,119800.0],["1971-12-16",3.5001,3.5575,3.5001,3.5145,144600.0],["1971-12-17",3.5145,3.5288,3.4428,3.5288,166200.0],["1971-12-20",3.5288,3.6436,3.5001,3.5575,170400.0],["1971-12-21",3.5575,3.5862,3.4141,3.5145,195200.0],["1971-12-22",3.5145,3.5288,3.4571,3.5001,170200.0],["1971-12-23",3.5001,3.5001,3.4284,3.4714,85800.0],["1971-12-27",3.4714,3.5432,3.4428,3.5432,112800.0],["1971-12-28",3.5432,3.6005,3.5145,3.5719,156400.0],["1971-12-29",3.5719,3.6579,3.5719,3.6436,85800.0],["1971-12-30",3.6436,3.6436,3.6149,3.6149,41400.0],["1971-12-31",3.6292,3.6723,3.6292,3.6579,29800.0],["1972-01-03",3.6579,3.6866,3.5862,3.5862,25200.0],["1972-01-04",3.5862,3.6436,3.5719,3.6436,58600.0],["1972-01-05",3.6579,3.7296,3.6579,3.7153,75000.0],["1972-01-06",3.7153,3.744,3.6866,3.6866,49400.0],["1972-01-07",3.6866,3.7296,3.6579,3.6866,67800.0],["1972-01-10",3.6866,3.7583,3.6436,3.7583,78400.0],["1972-01-11",3.7583,3.8014,3.7296,3.7583,36600.0],["1972-01-12",3.7583,3.787,3.744,3.744,461400.0],["1972-01-13",3.744,3.7727,3.6866,3.6866,114800.0],["1972-01-14",3.6866,3.701,3.6149,3.6866,50000.0],["1972-01-17",3.6866,3.701,3.6436,3.701,54400.0],["1972-01-18",3.701,3.701,3.6436,3.6866,74200.0],["1972-01-19",3.6866,3.701,3.5001,3.5575,322600.0],["1972-01-20",3.5575,3.6292,3.5288,3.6149,136600.0],["1972-01-21",3.6149,3.6436,3.5432,3.5862,88200.0],["1972-01-24",3.5862,3.5862,3.5288,3.5575,93600.0],["1972-01-25",3.5575,3.5719,3.5145,3.5575,92800.0],["1972-01-26",3.5575,3.6292,3.5288,3.5432,86800.0],["1972-01-27",3.5432,3.6436,3.5001,3.5432,110600.0],["1972-01-28",3.5432,3.5575,3.5001,3.5432,227200.0],["1972-01-31",3.5288,3.5288,3.4571,3.4858,229400.0],["1972-02-01",3.4858,3.5001,3.4141,3.4858,262000.0],["1972-02-02",3.4858,3.5432,3.4571,3.5145,81200.0],["1972-02-03",3.5001,3.5001,3.3997,3.4428,101000.0],["1972-02-04",3.4284,3.4284,3.3854,3.4284,105600.0],["1972-02-07",3.4284,3.4428,3.4141,3.4284,83200.0],["1972-02-08",3.4284,3.4714,3.3997,3.4714,181800.0],["1972-02-09",3.5837,3.7282,3.5837,3.7282,155600.0],["1972-02-10",3.7282,3.7571,3.6415,3.6704,187400.0],["1972-02-11",3.6704,3.6848,3.5837,3.6559,150800.0],["1972-02-14",3.6559,3.6848,3.627,3.6704,154400.0],["1972-02-15",3.6704,3.6993,3.6415,3.6848,58600.0],["1972-02-16",3.6848,3.6993,3.6126,3.6993,69200.0],["1972-02-17",3.6993,3.7282,3.6704,3.7282,144000.0],["1972-02-18",3.7137,3.7137,3.5981,3.627,126400.0],["1972-02-22",3.627,3.6704,3.5837,3.627,98400.0],["1972-02-23",3.627,3.6704,3.5981,3.627,133800.0],["1972-02-24",3.627,3.6415,3.6126,3.6415,31000.0],["1972-02-25",3.6415,3.6848,3.627,3.6415,130200.0],["1972-02-28",3.6415,3.6559,3.5981,3.627,143000.0],["1972-02-29",3.627,3.627,3.5403,3.6126,81000.0],["1972-03-01",3.5837,3.5837,3.5403,3.5837,65800.0],["1972-03-02",3.5837,3.5837,3.5259,3.5548,100600.0],["1972-03-03",3.5692,3.627,3.5692,3.627,278800.0],["1972-03-06",3.627,3.6415,3.5692,3.6126,141000.0],["1972-03-07",3.6126,3.627,3.5548,3.5837,126600.0],["1972-03-08",3.5837,3.5981,3.5403,3.5548,102200.0],["1972-03-09",3.5548,3.5692,3.497,3.497,380800.0],["1972-03-10",3.497,3.5403,3.4825,3.5259,118800.0],["1972-03-13",3.5114,3.5114,3.4392,3.4825,202800.0],["1972-03-14",3.4825,3.4825,3.4392,3.4681,125600.0],["1972-03-15",3.4681,3.5114,3.4536,3.5114,155800.0],["1972-03-16",3.5114,3.5259,3.4825,3.5114,182400.0],["1972-03-17",3.5114,3.6126,3.5114,3.5837,148000.0],["1972-03-20",3.5837,3.6126,3.5403,3.5548,104600.0],["1972-03-21",3.5548,3.5692,3.5114,3.5259,117800.0],["1972-03-22",3.5259,3.5692,3.5114,3.5692,114400.0],["1972-03-23",3.5692,3.6126,3.5548,3.5692,111200.0],["1972-03-24",3.5692,3.5837,3.5259,3.5548,82000.0],["1972-03-27",3.5548,3.5837,3.5259,3.5259,69600.0],["1972-03-28",3.5403,3.5837,3.5403,3.5403,360400.0],["1972-03-29",3.5403,3.5981,3.5403,3.5837,137600.0],["1972-03-30",3.5837,3.6126,3.5837,3.6126,195200.0],["1972-04-03",3.6126,3.6559,3.5981,3.627,113600.0],["1972-04-04",3.627,3.6559,3.5981,3.6559,120000.0],["1972-04-05",3.6559,3.6848,3.6415,3.6848,131200.0],["1972-04-06",3.6993,3.7715,3.6993,3.7282,153800.0],["1972-04-07",3.7282,3.7715,3.6993,3.7282,266200.0],["1972-04-10",3.7282,3.8004,3.7282,3.786,96600.0],["1972-04-11",3.786,3.8293,3.7571,3.7715,158000.0],["1972-04-12",3.786,3.8293,3.786,3.786,110000.0],["1972-04-13",3.786,3.8293,3.786,3.8004,85200.0],["1972-04-14",3.8004,3.8293,3.786,3.8004,52000.0],["1972-04-17",3.8004,3.8293,3.786,3.8293,81800.0],["1972-04-18",3.8293,3.8727,3.8293,3.8293,85600.0],["1972-04-19",3.8293,3.8293,3.7282,3.7282,168800.0],["1972-04-20",3.7282,3.786,3.7137,3.7282,138800.0],["1972-04-21",3.7282,3.7715,3.6993,3.7282,73200.0],["1972-04-24",3.7282,3.7282,3.6559,3.6993,56200.0],["1972-04-25",3.6848,3.6848,3.6126,3.627,81600.0],["1972-04-26",3.627,3.6415,3.5981,3.5981,94200.0],["1972-04-27",3.5981,3.627,3.5548,3.5837,50800.0],["1972-04-28",3.5837,3.6415,3.5837,3.6415,38600.0],["1972-05-01",3.6415,3.6559,3.5981,3.6126,66000.0],["1972-05-02",3.6126,3.627,3.5403,3.5548,80200.0],["1972-05-03",3.5548,3.5692,3.5403,3.5548,125600.0],["1972-05-04",3.5548,3.5837,3.5259,3.5837,79000.0],["1972-05-05",3.5981,3.6704,3.5981,3.6415,73800.0],["1972-05-08",3.627,3.627,3.5692,3.6126,101600.0],["1972-05-09",3.5981,3.5981,3.5114,3.5259,117200.0],["1972-05-10",3.5259,3.5692,3.497,3.5259,235200.0],["1972-05-11",3.5114,3.5114,3.4392,3.4681,93200.0],["1972-05-12",3.4938,3.5229,3.4647,3.5229,93000.0],["1972-05-15",3.5229,3.5521,3.5084,3.5084,51000.0],["1972-05-16",3.5084,3.5229,3.4647,3.4647,89600.0],["1972-05-17",3.4647,3.5084,3.4647,3.4793,58800.0],["1972-05-18",3.4793,3.4938,3.4502,3.4647,147800.0],["1972-05-19",3.4647,3.4793,3.4356,3.4647,146200.0],["1972-05-22",3.4647,3.4793,3.421,3.4647,74600.0],["1972-05-23",3.4647,3.4793,3.4356,3.4647,124000.0],["1972-05-24",3.4502,3.4502,3.421,3.4356,224200.0],["1972-05-25",3.4356,3.4502,3.3919,3.4502,180000.0],["1972-05-26",3.4502,3.4938,3.4502,3.4938,197600.0],["1972-05-30",3.5084,3.654,3.5084,3.5521,185600.0],["1972-05-31",3.5521,3.5521,3.4793,3.5229,70600.0],["1972-06-01",3.5229,3.5375,3.4938,3.5084,79000.0],["1972-06-02",3.4938,3.4938,3.4502,3.4647,131000.0],["1972-06-05",3.4647,3.5084,3.4356,3.4793,129600.0],["1972-06-06",3.4793,3.4938,3.421,3.4356,51400.0],["1972-06-07",3.4065,3.4065,3.3483,3.3774,114200.0],["1972-06-08",3.3774,3.3774,3.29,3.29,57400.0],["1972-06-09",3.2755,3.2755,3.2463,3.2609,127600.0],["1972-06-12",3.2609,3.3191,3.2609,3.2609,78800.0],["1972-06-13",3.2609,3.2755,3.2172,3.2609,120200.0],["1972-06-14",3.2609,3.3774,3.2318,3.3774,280000.0],["1972-06-15",3.3774,3.4502,3.3337,3.3483,156800.0],["1972-06-16",3.3483,3.3483,3.2609,3.2755,127200.0],["1972-06-19",3.2755,3.3046,3.2609,3.2609,39400.0],["1972-06-20",3.2609,3.2609,3.2027,3.2609,92200.0],["1972-06-21",3.2755,3.3191,3.2755,3.3191,87000.0],["1972-06-22",3.3191,3.4065,3.29,3.4065,97400.0],["1972-06-23",3.4065,3.4647,3.3191,3.3337,236000.0],["1972-06-26",3.3191,3.3191,3.2755,3.3046,27800.0],["1972-06-27",3.3046,3.3337,3.2172,3.2318,81800.0],["1972-06-28",3.2318,3.2609,3.2172,3.2463,43800.0],["1972-06-29",3.2463,3.2755,3.2318,3.2463,67200.0],["1972-06-30",3.2463,3.29,3.2318,3.2609,67200.0],["1972-07-03",3.2609,3.29,3.2318,3.2463,64400.0],["1972-07-05",3.2463,3.2609,3.2172,3.2609,90400.0],["1972-07-06",3.2609,3.3483,3.2463,3.2755,96600.0],["1972-07-07",3.2755,3.3191,3.2609,3.3046,67400.0],["1972-07-10",3.3046,3.3191,3.2609,3.2609,53200.0],["1972-07-11",3.2609,3.2755,3.2318,3.2318,56600.0],["1972-07-12",3.2318,3.2609,3.2318,3.2318,42800.0],["1972-07-13",3.2172,3.2172,3.1736,3.2027,41400.0],["1972-07-14",3.2027,3.2172,3.1736,3.2027,46400.0],["1972-07-17",3.2027,3.2463,3.1008,3.1736,73600.0],["1972-07-18",3.1736,3.1881,3.0862,3.1444,108400.0],["1972-07-19",3.1444,3.2027,3.1299,3.2027,129600.0],["1972-07-20",3.2027,3.2463,3.1736,3.2318,124600.0],["1972-07-21",3.2318,3.2609,3.2172,3.2609,74200.0],["1972-07-24",3.2609,3.3628,3.2463,3.3628,60800.0],["1972-07-25",3.3628,3.4502,3.3628,3.4065,117600.0],["1972-07-26",3.4065,3.4502,3.3774,3.3774,64000.0],["1972-07-27",3.3774,3.421,3.3774,3.3919,42600.0],["1972-07-28",3.421,3.4793,3.421,3.4793,26800.0],["1972-07-31",3.4647,3.4647,3.3919,3.4356,110200.0],["1972-08-01",3.4356,3.4647,3.4065,3.421,36600.0],["1972-08-02",3.421,3.4647,3.3919,3.421,99400.0],["1972-08-03",3.421,3.4502,3.4065,3.4356,49000.0],["1972-08-04",3.4356,3.4502,3.4065,3.4356,97000.0],["1972-08-07",3.4356,3.5084,3.3919,3.4647,106600.0],["1972-08-08",3.4647,3.4647,3.3919,3.421,57400.0],["1972-08-09",3.421,3.4793,3.421,3.4793,53000.0],["1972-08-10",3.4793,3.4938,3.4647,3.4647,50000.0],["1972-08-11",3.4647,3.5084,3.4647,3.5084,145200.0],["1972-08-14",3.5343,3.549,3.4757,3.549,106200.0],["1972-08-15",3.549,3.549,3.461,3.4903,55800.0],["1972-08-16",3.4903,3.549,3.4903,3.5196,67600.0],["1972-08-17",3.5196,3.5636,3.505,3.549,51600.0],["1972-08-18",3.549,3.5636,3.5343,3.549,60800.0],["1972-08-21",3.549,3.5636,3.5196,3.5196,35000.0],["1972-08-22",3.5196,3.549,3.5196,3.5343,118600.0],["1972-08-23",3.5343,3.5636,3.505,3.5196,55600.0],["1972-08-24",3.5196,3.5636,3.505,3.5196,163400.0],["1972-08-25",3.505,3.505,3.461,3.4903,43000.0],["1972-08-28",3.4903,3.505,3.461,3.4903,67600.0],["1972-08-29",3.4903,3.5196,3.4463,3.461,53600.0],["1972-08-30",3.461,3.5196,3.461,3.4756,47800.0],["1972-08-31",3.4756,3.505,3.461,3.4756,37600.0],["1972-09-01",3.4903,3.5196,3.4903,3.5196,45000.0],["1972-09-05",3.5196,3.549,3.5196,3.5196,69200.0],["1972-09-06",3.5196,3.5196,3.4317,3.4463,65400.0],["1972-09-07",3.4463,3.4903,3.4463,3.4756,30200.0],["1972-09-08",3.4757,3.505,3.461,3.4903,45000.0],["1972-09-11",3.4903,3.505,3.461,3.505,33200.0],["1972-09-12",3.505,3.505,3.4317,3.4756,27800.0],["1972-09-13",3.4757,3.5196,3.461,3.4903,72000.0],["1972-09-14",3.4903,3.505,3.4757,3.4903,81600.0],["1972-09-15",3.4903,3.5196,3.4757,3.4903,102000.0],["1972-09-18",3.4903,3.4903,3.461,3.461,19800.0],["1972-09-19",3.461,3.4903,3.4023,3.4023,91800.0],["1972-09-20",3.4023,3.417,3.3437,3.3437,59600.0],["1972-09-21",3.3437,3.373,3.329,3.3583,46800.0],["1972-09-22",3.3583,3.4317,3.3583,3.373,58000.0],["1972-09-25",3.373,3.373,3.3143,3.3143,39000.0],["1972-09-26",3.3143,3.417,3.3143,3.417,71400.0],["1972-09-27",3.417,3.461,3.4023,3.461,169200.0],["1972-09-28",3.461,3.461,3.4317,3.461,115400.0],["1972-09-29",3.461,3.4757,3.4317,3.4317,49600.0],["1972-10-02",3.4317,3.4463,3.4023,3.417,36000.0],["1972-10-03",3.417,3.4317,3.373,3.4317,33400.0],["1972-10-04",3.417,3.417,3.329,3.373,83000.0],["1972-10-05",3.373,3.3877,3.3437,3.3437,42400.0],["1972-10-06",3.3437,3.3583,3.2997,3.329,78400.0],["1972-10-09",3.329,3.3583,3.2997,3.3583,43400.0],["1972-10-10",3.3583,3.373,3.329,3.3437,47600.0],["1972-10-11",3.3437,3.3437,3.2997,3.3143,78400.0],["1972-10-12",3.285,3.285,3.2263,3.2263,41200.0],["1972-10-13",3.2263,3.2557,3.1677,3.2557,114000.0],["1972-10-16",3.2557,3.2703,3.197,3.2263,54200.0],["1972-10-17",3.2263,3.2557,3.197,3.241,53600.0],["1972-10-18",3.241,3.2703,3.2263,3.241,69600.0],["1972-10-19",3.241,3.2703,3.2263,3.241,37600.0],["1972-10-20",3.241,3.2703,3.2263,3.241,76000.0],["1972-10-23",3.241,3.2703,3.2117,3.2557,50600.0],["1972-10-24",3.2557,3.2557,3.1677,3.2263,57000.0],["1972-10-25",3.2117,3.2117,3.1384,3.1677,91800.0],["1972-10-26",3.1677,3.2117,3.153,3.1677,90800.0],["1972-10-27",3.1677,3.1823,3.1384,3.1677,43200.0],["1972-10-30",3.1677,3.2117,3.1384,3.1677,70800.0],["1972-10-31",3.1677,3.1823,3.153,3.1823,111400.0],["1972-11-01",3.1823,3.2263,3.1677,3.197,142800.0],["1972-11-02",3.197,3.2263,3.1677,3.2263,77800.0],["1972-11-03",3.2263,3.4463,3.197,3.4463,202400.0],["1972-11-06",3.4463,3.505,3.4317,3.4756,122600.0],["1972-11-08",3.4757,3.5196,3.4317,3.4463,98200.0],["1972-11-09",3.4463,3.4903,3.417,3.4903,61400.0],["1972-11-10",3.4903,3.681,3.4757,3.6223,275600.0],["1972-11-13",3.6223,3.6663,3.6076,3.6663,100400.0],["1972-11-14",3.6663,3.6663,3.593,3.637,123400.0],["1972-11-15",3.637,3.681,3.549,3.549,144000.0],["1972-11-16",3.5751,3.6342,3.5308,3.6194,142400.0],["1972-11-17",3.6342,3.6785,3.6342,3.6637,195000.0],["1972-11-20",3.6637,3.6933,3.6637,3.6785,285600.0],["1972-11-21",3.6785,3.7671,3.6785,3.7671,117000.0],["1972-11-22",3.7671,3.8558,3.7671,3.7967,204000.0],["1972-11-24",3.7819,3.7819,3.7376,3.7819,237600.0],["1972-11-27",3.7819,3.8115,3.7524,3.7819,106400.0],["1972-11-28",3.7819,3.841,3.7524,3.7671,68000.0],["1972-11-29",3.7671,3.7967,3.7524,3.7819,69000.0],["1972-11-30",3.7819,3.7967,3.7376,3.7819,89800.0],["1972-12-01",3.7819,3.8262,3.7819,3.8262,98400.0],["1972-12-04",3.8262,3.8262,3.7967,3.7967,121200.0],["1972-12-05",3.7967,3.8262,3.7819,3.8262,102200.0],["1972-12-06",3.8115,3.8115,3.7228,3.7819,111200.0],["1972-12-07",3.7819,3.8115,3.7671,3.7819,113800.0],["1972-12-08",3.7819,3.8706,3.7671,3.8558,103200.0],["1972-12-11",3.8558,3.8706,3.7967,3.7967,65800.0],["1972-12-12",3.7967,3.841,3.7967,3.7967,109200.0],["1972-12-13",3.7967,3.8115,3.7524,3.7524,97000.0],["1972-12-14",3.7524,3.7819,3.6933,3.7524,76600.0],["1972-12-15",3.7524,3.7819,3.7228,3.7671,67200.0],["1972-12-18",3.7376,3.7376,3.6342,3.6342,100000.0],["1972-12-19",3.6046,3.6046,3.5308,3.5899,82800.0],["1972-12-20",3.5899,3.6637,3.5899,3.5899,163600.0],["1972-12-21",3.5899,3.6194,3.5751,3.5899,95800.0],["1972-12-22",3.5899,3.6933,3.5899,3.6933,70000.0],["1972-12-26",3.6933,3.7081,3.6637,3.6933,34400.0],["1972-12-27",3.6933,3.7524,3.6933,3.7081,82800.0],["1972-12-29",3.7081,3.7524,3.6933,3.7228,165400.0],["1973-01-02",3.7228,3.7671,3.6637,3.6785,272000.0],["1973-01-03",3.6785,3.7081,3.649,3.6785,51400.0],["1973-01-04",3.649,3.649,3.5456,3.6342,222000.0],["1973-01-05",3.6194,3.6194,3.5751,3.5751,92600.0],["1973-01-08",3.5751,3.6046,3.5603,3.5751,43400.0],["1973-01-09",3.5751,3.5899,3.516,3.5751,72600.0],["1973-01-10",3.5751,3.6342,3.5603,3.6046,115400.0],["1973-01-11",3.6046,3.7081,3.5751,3.6342,138000.0],["1973-01-12",3.6342,3.6637,3.6194,3.6342,96000.0],["1973-01-15",3.6637,3.7081,3.6637,3.6933,87000.0],["1973-01-16",3.6933,3.7081,3.6342,3.6637,65400.0],["1973-01-17",3.6637,3.6785,3.6046,3.6342,64600.0],["1973-01-18",3.6342,3.649,3.5603,3.5751,48800.0],["1973-01-19",3.5751,3.5751,3.5012,3.5751,57400.0],["1973-01-22",3.5751,3.5899,3.4717,3.4717,71600.0],["1973-01-23",3.4717,3.4865,3.4126,3.4274,64400.0],["1973-01-24",3.4274,3.4717,3.3535,3.3683,53600.0],["1973-01-26",3.3683,3.4421,3.3683,3.3978,78600.0],["1973-01-29",3.3978,3.4274,3.383,3.4126,43800.0],["1973-01-30",3.4126,3.4717,3.3978,3.4126,27600.0],["1973-01-31",3.4126,3.4126,3.3683,3.383,62000.0],["1973-02-01",3.383,3.3978,3.3387,3.3535,91200.0],["1973-02-02",3.3387,3.3387,3.2649,3.2796,56400.0],["1973-02-05",3.2649,3.2649,3.2058,3.2353,56600.0],["1973-02-06",3.2353,3.2501,3.2058,3.2353,83400.0],["1973-02-07",3.2353,3.2944,3.1319,3.1614,144000.0],["1973-02-08",3.1291,3.1291,3.0546,3.1291,168800.0],["1973-02-09",3.1589,3.2185,3.1589,3.2185,141200.0],["1973-02-12",3.2185,3.2931,3.2185,3.2483,116200.0],["1973-02-13",3.2484,3.4421,3.2484,3.308,227200.0],["1973-02-14",3.308,3.3378,3.2633,3.2782,152800.0],["1973-02-15",3.2781,3.2781,3.1887,3.2483,85400.0],["1973-02-16",3.2483,3.2633,3.1589,3.2334,44600.0],["1973-02-20",3.2334,3.2334,3.1887,3.1887,121000.0],["1973-02-21",3.1887,3.2185,3.0993,3.1142,198600.0],["1973-02-22",3.1142,3.1589,3.0844,3.144,96200.0],["1973-02-23",3.144,3.144,2.9801,3.0397,114400.0],["1973-02-26",3.0397,3.0546,2.995,2.995,66600.0],["1973-02-27",2.995,3.0695,2.995,3.0397,189200.0],["1973-02-28",3.0397,3.1291,3.0099,3.1291,159200.0],["1973-03-01",3.1291,3.144,3.0695,3.0844,105600.0],["1973-03-02",3.0844,3.144,3.0695,3.144,337800.0],["1973-03-05",3.144,3.2185,3.1291,3.1738,107200.0],["1973-03-06",3.1738,3.2185,3.1738,3.2036,88400.0],["1973-03-07",3.2036,3.2185,3.144,3.1887,183000.0],["1973-03-08",3.1887,3.2334,3.1887,3.2334,92000.0],["1973-03-09",3.2335,3.3527,3.2185,3.3527,116400.0],["1973-03-12",3.3527,3.4272,3.3229,3.3378,63000.0],["1973-03-13",3.3378,3.4272,3.3378,3.4272,39800.0],["1973-03-14",3.4272,3.5017,3.4123,3.4719,53200.0],["1973-03-15",3.4719,3.5017,3.3825,3.3825,67400.0],["1973-03-16",3.3825,3.4272,3.3527,3.3676,36200.0],["1973-03-19",3.3676,3.3676,3.2782,3.308,34400.0],["1973-03-20",3.308,3.3378,3.2483,3.3378,45800.0],["1973-03-21",3.3378,3.3676,3.2185,3.2185,137000.0],["1973-03-22",3.1589,3.1589,3.0546,3.0993,67200.0],["1973-03-23",3.0993,3.144,3.0397,3.144,219800.0],["1973-03-26",3.144,3.144,3.0397,3.144,100000.0],["1973-03-27",3.144,3.2036,3.1291,3.2036,38000.0],["1973-03-28",3.2036,3.2334,3.1291,3.1887,42800.0],["1973-03-29",3.1887,3.2036,3.0993,3.1887,68200.0],["1973-03-30",3.1887,3.1887,3.1291,3.1589,44000.0],["1973-04-02",3.1589,3.1738,3.0844,3.0993,47600.0],["1973-04-03",3.0844,3.0844,3.0397,3.0546,52400.0],["1973-04-04",3.0546,3.0844,3.0248,3.0695,54000.0],["1973-04-05",3.0695,3.0844,3.0397,3.0844,24800.0],["1973-04-06",3.0844,3.2036,3.0695,3.0844,101200.0],["1973-04-09",3.0993,3.2036,3.0993,3.2036,43000.0],["1973-04-10",3.2036,3.2931,3.1887,3.2483,67600.0],["1973-04-11",3.2483,3.2633,3.1738,3.2334,112000.0],["1973-04-12",3.2335,3.3229,3.2335,3.2782,59800.0],["1973-04-13",3.2781,3.308,3.1887,3.2483,61600.0],["1973-04-16",3.1887,3.1887,3.1142,3.1887,59000.0],["1973-04-17",3.1738,3.1738,3.1291,3.1589,24400.0],["1973-04-18",3.1589,3.2036,3.1291,3.2036,30200.0],["1973-04-19",3.2036,3.2036,3.144,3.1589,47200.0],["1973-04-23",3.144,3.144,3.0844,3.1142,47400.0],["1973-04-24",3.1142,3.1142,3.0695,3.0695,50000.0],["1973-04-25",3.0695,3.1291,3.0695,3.0844,99000.0],["1973-04-26",3.0844,3.1291,3.0546,3.0993,191600.0],["1973-04-27",3.0993,3.1589,3.0695,3.0844,121200.0],["1973-04-30",3.0695,3.0695,3.0248,3.0546,78600.0],["1973-05-01",3.0546,3.0695,3.0099,3.0546,88600.0],["1973-05-02",3.0546,3.1142,3.0248,3.0695,92600.0],["1973-05-03",3.0695,3.144,3.0397,3.1291,144600.0],["1973-05-04",3.144,3.2633,3.144,3.2036,92200.0],["1973-05-07",3.2036,3.2185,3.1738,3.2036,69600.0],["1973-05-08",3.2185,3.308,3.2185,3.308,46000.0],["1973-05-09",3.308,3.3229,3.2782,3.2931,76000.0],["1973-05-10",3.2931,3.2931,3.2483,3.2931,59000.0],["1973-05-11",3.2931,3.308,3.2782,3.2782,40200.0],["1973-05-14",3.3058,3.3359,3.2757,3.2757,36000.0],["1973-05-15",3.2457,3.2457,3.1555,3.2457,114800.0],["1973-05-16",3.2457,3.2607,3.1555,3.1856,120400.0],["1973-05-17",3.1856,3.2156,3.1405,3.1405,55200.0],["1973-05-18",3.0954,3.0954,3.0353,3.0654,59600.0],["1973-05-21",3.0654,3.0654,3.0053,3.0203,51400.0],["1973-05-22",3.0353,3.0804,3.0353,3.0654,116200.0],["1973-05-23",3.0654,3.0804,3.0353,3.0353,37600.0],["1973-05-24",3.0353,3.1856,3.0203,3.1856,49400.0],["1973-05-25",3.1856,3.2156,3.1405,3.1856,52800.0],["1973-05-29",3.1856,3.2156,3.1856,3.2006,39200.0],["1973-05-30",3.2006,3.2006,3.1555,3.1706,55800.0],["1973-05-31",3.1706,3.1706,3.1255,3.1255,81200.0],["1973-06-01",3.1255,3.1405,3.0954,3.1405,65600.0],["1973-06-04",3.1255,3.1255,3.0954,3.0954,30200.0],["1973-06-05",3.0954,3.1255,3.0504,3.0654,101000.0],["1973-06-06",3.0654,3.1105,3.0504,3.0804,41600.0],["1973-06-07",3.0804,3.1255,3.0804,3.1105,34200.0],["1973-06-08",3.1105,3.1405,3.0353,3.0504,66800.0],["1973-06-11",3.0353,3.0353,2.9452,2.9452,64600.0],["1973-06-12",2.9452,3.0053,2.9452,2.9602,59000.0],["1973-06-13",2.9602,3.0203,2.9151,2.9752,100600.0],["1973-06-14",2.9752,2.9752,2.9151,2.9151,82200.0],["1973-06-15",2.8851,2.8851,2.825,2.84,37600.0],["1973-06-18",2.7949,2.7949,2.6296,2.6446,92600.0],["1973-06-19",2.6446,2.7348,2.6446,2.6897,110600.0],["1973-06-20",2.6897,2.7649,2.6897,2.7498,80800.0],["1973-06-21",2.7498,2.7649,2.6747,2.6747,56200.0],["1973-06-22",2.6897,2.8099,2.6897,2.6897,78200.0],["1973-06-25",2.6897,2.7047,2.5545,2.6146,67400.0],["1973-06-26",2.6146,2.7047,2.6146,2.6747,38200.0],["1973-06-27",2.6747,2.6897,2.6446,2.6747,40600.0],["1973-06-28",2.6747,2.7348,2.6446,2.7198,69800.0],["1973-06-29",2.7198,2.7348,2.6897,2.7198,29800.0],["1973-07-02",2.7047,2.7047,2.5845,2.6146,97800.0],["1973-07-03",2.6146,2.6146,2.4944,2.5244,122800.0],["1973-07-05",2.5395,2.6446,2.5395,2.5545,53400.0],["1973-07-06",2.5545,2.5845,2.5545,2.5845,44600.0],["1973-07-09",2.5845,2.6296,2.5695,2.6146,37200.0],["1973-07-10",2.6597,2.7348,2.6597,2.6897,76000.0],["1973-07-11",2.7498,2.9602,2.7498,2.9001,132400.0],["1973-07-12",2.9001,2.9452,2.855,2.9301,69600.0],["1973-07-13",2.9301,2.9752,2.9151,2.9602,35400.0],["1973-07-16",2.9602,2.9902,2.9452,2.9752,34600.0],["1973-07-17",2.9752,3.0203,2.9452,2.9752,96000.0],["1973-07-18",2.9602,2.9602,2.8851,2.9301,31000.0],["1973-07-19",2.9301,2.9301,2.855,2.8851,97000.0],["1973-07-20",2.8851,2.9602,2.87,2.9001,61800.0],["1973-07-23",2.8851,2.8851,2.855,2.87,28400.0],["1973-07-24",2.87,2.9151,2.8099,2.855,57200.0],["1973-07-25",2.855,2.8851,2.7649,2.7949,241000.0],["1973-07-26",2.7949,2.87,2.7799,2.855,495600.0],["1973-07-27",2.855,2.87,2.7949,2.8099,89600.0],["1973-07-30",2.8099,2.825,2.7648,2.825,41000.0],["1973-07-31",2.825,2.84,2.7649,2.7649,206600.0],["1973-08-01",2.7649,2.7799,2.6897,2.7348,87400.0],["1973-08-02",2.7348,2.7949,2.6747,2.7649,99800.0],["1973-08-03",2.7649,2.7799,2.7348,2.7348,40600.0],["1973-08-06",2.7348,2.7498,2.7047,2.7198,45200.0],["1973-08-07",2.7198,2.825,2.6897,2.7949,213000.0],["1973-08-08",2.7949,2.8099,2.7348,2.7649,49800.0],["1973-08-09",2.7649,2.8851,2.7649,2.7949,477400.0],["1973-08-10",2.7498,2.7498,2.6747,2.6747,38400.0],["1973-08-13",2.6597,2.6597,2.5695,2.5695,139800.0],["1973-08-14",2.5999,2.6455,2.5695,2.5695,32800.0],["1973-08-15",2.5695,2.6759,2.5543,2.6303,210400.0],["1973-08-16",2.6303,2.7063,2.6151,2.6151,80200.0],["1973-08-17",2.6151,2.6455,2.5847,2.5999,89800.0],["1973-08-20",2.5999,2.5999,2.5239,2.5239,69800.0],["1973-08-21",2.4935,2.4935,2.4327,2.4479,274800.0],["1973-08-22",2.4479,2.4631,2.3871,2.4327,112800.0],["1973-08-23",2.4327,2.5543,2.4327,2.5543,122400.0],["1973-08-24",2.5543,2.6455,2.5543,2.5999,62600.0],["1973-08-27",2.5999,2.6303,2.5847,2.5847,26000.0],["1973-08-28",2.5847,2.6303,2.5239,2.5543,29800.0],["1973-08-29",2.5543,2.6759,2.5543,2.6759,249600.0],["1973-08-30",2.6759,2.7216,2.6455,2.6455,53800.0],["1973-08-31",2.6607,2.7215,2.6607,2.7063,26600.0],["1973-09-04",2.7368,2.8128,2.7368,2.7672,44000.0],["1973-09-05",2.7672,2.8736,2.7672,2.8432,75800.0],["1973-09-06",2.8584,2.9648,2.8584,2.9496,127200.0],["1973-09-07",2.9496,2.9648,2.8128,2.828,108000.0],["1973-09-10",2.828,2.8432,2.752,2.7824,72400.0],["1973-09-11",2.7976,2.828,2.7976,2.8128,51400.0],["1973-09-12",2.8128,2.8432,2.7824,2.7824,41600.0],["1973-09-13",2.7824,2.7976,2.752,2.7976,156600.0],["1973-09-14",2.7976,2.8128,2.7672,2.7976,46800.0],["1973-09-17",2.7976,2.9648,2.7976,2.9648,49200.0],["1973-09-18",2.9648,2.9952,2.8888,2.98,54200.0],["1973-09-19",2.98,3.0256,2.9344,3.0256,98200.0],["1973-09-20",3.0256,3.1169,3.0256,3.1017,128400.0],["1973-09-21",3.1017,3.1473,3.056,3.1473,119600.0],["1973-09-24",3.1321,3.1321,3.0865,3.1321,64400.0],["1973-09-25",3.1321,3.1929,3.0712,3.1625,54000.0],["1973-09-26",3.1625,3.1929,3.1017,3.1321,244000.0],["1973-09-27",3.1321,3.1321,2.98,2.9952,243800.0],["1973-09-28",2.9952,3.0256,2.9344,3.0256,54800.0],["1973-10-01",3.0104,3.0104,2.9648,2.9648,86000.0],["1973-10-02",2.9496,2.9496,2.8888,2.904,86800.0],["1973-10-03",2.904,2.904,2.7824,2.8736,394600.0],["1973-10-04",2.8432,2.8432,2.7672,2.7824,318000.0],["1973-10-05",2.7824,2.8736,2.7672,2.8736,105600.0],["1973-10-08",2.8736,2.9344,2.828,2.9192,55400.0],["1973-10-09",2.9192,2.9496,2.8432,2.8584,105400.0],["1973-10-10",2.8584,2.904,2.7976,2.8128,226200.0],["1973-10-11",2.8128,2.8888,2.7976,2.8584,77200.0],["1973-10-12",2.8584,2.8888,2.828,2.828,111400.0],["1973-10-15",2.828,2.8736,2.7976,2.8584,105800.0],["1973-10-16",2.8584,2.904,2.8432,2.8584,81000.0],["1973-10-17",2.8584,2.8584,2.8128,2.8128,65200.0],["1973-10-18",2.8128,2.8432,2.6759,2.6759,127800.0],["1973-10-19",2.6607,2.6607,2.5999,2.6455,100600.0],["1973-10-22",2.5999,2.5999,2.5087,2.5695,99800.0],["1973-10-23",2.5695,2.6151,2.5391,2.6151,138600.0],["1973-10-24",2.6151,2.6455,2.5695,2.6303,41600.0],["1973-10-25",2.6303,2.7216,2.6303,2.6911,172000.0],["1973-10-26",2.6911,2.7368,2.6759,2.7063,111200.0],["1973-10-29",2.7063,2.7672,2.6911,2.6911,182400.0],["1973-10-30",2.6911,2.7216,2.6607,2.6759,65600.0],["1973-10-31",2.6759,2.7216,2.6151,2.6303,89600.0],["1973-11-01",2.6303,2.6607,2.5847,2.6303,191400.0],["1973-11-02",2.6303,2.6759,2.6151,2.6303,82600.0],["1973-11-05",2.6151,2.6151,2.5543,2.5543,69600.0],["1973-11-06",2.5543,2.6151,2.4631,2.4783,390600.0],["1973-11-07",2.4783,2.5391,2.4479,2.4631,106400.0],["1973-11-08",2.4631,2.5391,2.4023,2.4327,376000.0],["1973-11-09",2.4175,2.4175,2.2198,2.3262,347600.0],["1973-11-12",2.3262,2.3414,2.1286,2.2502,390000.0],["1973-11-13",2.235,2.235,2.1438,2.2198,141200.0],["1973-11-14",2.1894,2.1894,2.0678,2.083,272000.0],["1973-11-15",2.1138,2.1138,2.0367,2.0984,162400.0],["1973-11-16",2.0984,2.1293,2.0367,2.1293,218000.0],["1973-11-19",2.1293,2.1293,1.975,2.0058,126800.0],["1973-11-20",2.0058,2.0213,1.9133,1.975,158400.0],["1973-11-21",1.975,2.0521,1.867,2.0058,155600.0],["1973-11-23",2.0058,2.0058,1.975,1.9904,117600.0],["1973-11-26",1.9595,1.9595,1.8824,1.9441,145800.0],["1973-11-27",1.9441,2.0058,1.9287,1.975,94200.0],["1973-11-28",1.975,2.0058,1.8515,1.975,154200.0],["1973-11-29",1.9595,1.9595,1.867,1.867,119000.0],["1973-11-30",1.867,1.9441,1.8515,1.8978,117200.0],["1973-12-03",1.8824,1.8824,1.8052,1.8361,76000.0],["1973-12-04",1.8361,1.8515,1.7744,1.7898,164800.0],["1973-12-05",1.7744,1.7744,1.5584,1.6201,185800.0],["1973-12-06",1.6201,1.7898,1.6047,1.7281,222000.0],["1973-12-07",1.7281,1.8207,1.7281,1.7898,211600.0],["1973-12-10",1.7898,1.7898,1.7281,1.7435,186400.0],["1973-12-11",1.7435,1.7898,1.6818,1.6972,146200.0],["1973-12-12",1.6972,1.6972,1.5738,1.6047,221600.0],["1973-12-13",1.6047,1.6355,1.5584,1.5892,138200.0],["1973-12-14",1.5892,1.6355,1.5429,1.6355,200200.0],["1973-12-17",1.6355,1.6509,1.5892,1.6201,126600.0],["1973-12-18",1.6201,1.651,1.5584,1.651,251600.0],["1973-12-19",1.6818,1.759,1.6818,1.6972,208000.0],["1973-12-20",1.6972,1.7898,1.6818,1.6818,170600.0],["1973-12-21",1.6818,1.7281,1.6664,1.6972,224200.0],["1973-12-24",1.6972,1.7127,1.6047,1.6664,269000.0],["1973-12-26",1.6664,1.8052,1.6664,1.759,240600.0],["1973-12-27",1.8052,1.8978,1.8052,1.8978,182000.0],["1973-12-28",1.8824,1.8824,1.8052,1.8361,104400.0],["1973-12-31",1.8361,1.8978,1.8052,1.8824,192000.0],["1974-01-02",1.8824,1.9287,1.8361,1.9287,72200.0],["1974-01-03",1.9441,2.0213,1.9441,2.0213,182200.0],["1974-01-04",2.0213,2.0367,1.9287,1.975,78800.0],["1974-01-07",1.975,2.0058,1.9287,1.975,76600.0],["1974-01-08",1.975,1.975,1.8824,1.8978,106600.0],["1974-01-09",1.867,1.867,1.7744,1.7898,134400.0],["1974-01-10",1.7898,1.8978,1.7744,1.7898,63000.0],["1974-01-11",1.7898,1.8978,1.7744,1.8978,130400.0],["1974-01-14",1.8978,1.9287,1.8824,1.9132,137800.0],["1974-01-15",1.9133,1.9441,1.867,1.867,117400.0],["1974-01-16",1.867,1.9132,1.8515,1.9132,129800.0],["1974-01-17",1.9133,1.9595,1.867,1.9441,84200.0],["1974-01-18",1.9441,1.9595,1.867,1.9132,115600.0],["1974-01-21",1.9133,1.9441,1.8207,1.9287,50600.0],["1974-01-22",1.9287,1.9904,1.9287,1.975,159800.0],["1974-01-23",1.9904,2.1293,1.9904,2.0984,309200.0],["1974-01-24",2.0984,2.1138,2.0213,2.083,50800.0],["1974-01-25",2.083,2.083,2.0367,2.083,29400.0],["1974-01-28",2.083,2.1138,2.0367,2.083,119400.0],["1974-01-29",2.083,2.083,2.0367,2.0521,49200.0],["1974-01-30",2.0521,2.1293,2.0213,2.0984,150600.0],["1974-01-31",2.0984,2.1447,2.0675,2.0675,62800.0],["1974-02-01",2.0521,2.0521,1.975,1.9904,74000.0],["1974-02-04",1.9441,1.9441,1.8207,1.8824,127200.0],["1974-02-05",1.8824,1.8978,1.8361,1.867,38800.0],["1974-02-06",1.867,1.8978,1.8515,1.867,62200.0],["1974-02-07",1.8983,1.9297,1.867,1.914,37400.0],["1974-02-08",1.914,1.9297,1.8983,1.914,50600.0],["1974-02-11",1.914,1.914,1.867,1.867,48000.0],["1974-02-12",1.867,1.9297,1.8513,1.8983,45800.0],["1974-02-13",1.8983,1.9611,1.8983,1.9297,46800.0],["1974-02-14",1.9297,2.0395,1.8983,1.9768,49400.0],["1974-02-15",1.9768,2.0082,1.914,2.0082,50200.0],["1974-02-19",2.0082,2.0866,1.9611,1.9611,84000.0],["1974-02-20",1.9611,2.0395,1.914,2.0238,82400.0],["1974-02-21",2.0709,2.118,2.0709,2.0866,81800.0],["1974-02-22",2.1023,2.1494,2.1023,2.1337,100400.0],["1974-02-25",2.1337,2.1964,2.118,2.1337,53600.0],["1974-02-26",2.1337,2.165,2.1023,2.1494,67400.0],["1974-02-27",2.1494,2.1964,2.0866,2.1023,74000.0],["1974-02-28",2.1023,2.1023,2.0709,2.1023,90400.0],["1974-03-01",2.1023,2.1023,2.0709,2.1023,57200.0],["1974-03-04",2.1023,2.118,2.0709,2.118,24200.0],["1974-03-05",2.118,2.1964,2.1023,2.1494,119800.0],["1974-03-06",2.1494,2.165,2.0866,2.165,140600.0],["1974-03-07",2.165,2.1807,2.0866,2.118,78000.0],["1974-03-08",2.118,2.1494,2.0866,2.1337,32200.0],["1974-03-11",2.1337,2.1494,2.0866,2.1337,66200.0],["1974-03-12",2.1494,2.1964,2.1494,2.165,82800.0],["1974-03-13",2.165,2.2278,2.165,2.1964,113400.0],["1974-03-14",2.2121,2.3062,2.2121,2.2121,150200.0],["1974-03-15",2.2121,2.2278,2.1964,2.2121,42200.0],["1974-03-18",2.2121,2.2592,2.2121,2.2121,53000.0],["1974-03-19",2.2121,2.2121,2.165,2.165,47800.0],["1974-03-20",2.1807,2.2435,2.1807,2.2121,64400.0],["1974-03-21",2.2278,2.2592,2.2278,2.2435,97600.0],["1974-03-22",2.2435,2.2906,2.2435,2.2592,89600.0],["1974-03-25",2.2592,2.2749,2.1964,2.2749,51400.0],["1974-03-26",2.2749,2.2749,2.2278,2.2278,110400.0],["1974-03-27",2.2278,2.2278,2.1807,2.1807,67200.0],["1974-03-28",2.165,2.165,2.0866,2.0866,89000.0],["1974-03-29",2.0866,2.1023,2.0709,2.0709,30400.0],["1974-04-01",2.0709,2.1023,2.0552,2.0709,50800.0],["1974-04-02",2.0709,2.1023,2.0395,2.0866,61000.0],["1974-04-03",2.0866,2.2121,2.0866,2.2121,81000.0],["1974-04-04",2.2121,2.2278,2.1337,2.165,77000.0],["1974-04-05",2.1494,2.1494,2.1023,2.1023,54400.0],["1974-04-08",2.1023,2.1023,2.0709,2.0866,25600.0],["1974-04-09",2.0866,2.118,2.0552,2.0709,170600.0],["1974-04-10",2.0709,2.1337,2.0709,2.0866,73800.0],["1974-04-11",2.0866,2.1023,2.0395,2.0866,36000.0],["1974-04-15",2.0866,2.1494,2.0552,2.0709,70400.0],["1974-04-16",2.0709,2.1807,2.0709,2.1494,42400.0],["1974-04-17",2.1494,2.1964,2.1337,2.1964,55000.0],["1974-04-18",2.1964,2.2278,2.1494,2.2278,41200.0],["1974-04-19",2.1807,2.1807,2.1494,2.1807,39400.0],["1974-04-22",2.1807,2.1964,2.1337,2.1807,29800.0],["1974-04-23",2.1807,2.1807,2.118,2.1337,65200.0],["1974-04-24",2.1337,2.165,2.0709,2.0709,74200.0],["1974-04-25",2.0709,2.1023,2.0552,2.0709,29800.0],["1974-04-26",2.0709,2.1337,2.0552,2.1023,27200.0],["1974-04-29",2.1023,2.1337,2.0866,2.1337,19600.0],["1974-04-30",2.1337,2.1807,2.118,2.165,28400.0],["1974-05-01",2.165,2.3062,2.1337,2.2278,57200.0],["1974-05-02",2.2278,2.2749,2.1964,2.1964,50600.0],["1974-05-03",2.1964,2.1964,2.1023,2.118,66600.0],["1974-05-06",2.118,2.165,2.1023,2.1337,55400.0],["1974-05-07",2.1337,2.165,2.118,2.1337,20600.0],["1974-05-08",2.1337,2.1337,2.1023,2.118,18000.0],["1974-05-09",2.1498,2.1976,2.1498,2.1817,43400.0],["1974-05-10",2.1817,2.2295,2.1658,2.1658,37400.0],["1974-05-13",2.1658,2.1976,2.1658,2.1817,37800.0],["1974-05-14",2.1817,2.1817,2.1498,2.1658,46000.0],["1974-05-15",2.1658,2.1658,2.1498,2.1498,88200.0],["1974-05-16",2.1498,2.1976,2.1339,2.1339,41200.0],["1974-05-17",2.1339,2.1339,2.118,2.118,55000.0],["1974-05-20",2.118,2.1339,2.118,2.118,19800.0],["1974-05-21",2.118,2.1339,2.118,2.1339,44400.0],["1974-05-22",2.1339,2.1976,2.118,2.118,46000.0],["1974-05-23",2.118,2.1339,2.1021,2.118,25600.0],["1974-05-24",2.118,2.1658,2.118,2.118,20200.0],["1974-05-28",2.118,2.1339,2.0861,2.118,34200.0],["1974-05-29",2.118,2.1658,2.1021,2.1021,32600.0],["1974-05-30",2.1021,2.1658,2.0861,2.1658,29400.0],["1974-05-31",2.1339,2.1339,2.0861,2.118,22600.0],["1974-06-03",2.118,2.1658,2.0861,2.1658,39400.0],["1974-06-04",2.1658,2.2295,2.1658,2.1658,121400.0],["1974-06-05",2.1658,2.1817,2.1339,2.1658,20000.0],["1974-06-06",2.1658,2.2613,2.118,2.2295,71400.0],["1974-06-07",2.2295,2.2613,2.1976,2.2295,151400.0],["1974-06-10",2.2295,2.2772,2.1976,2.2613,36000.0],["1974-06-11",2.2772,2.3091,2.2772,2.2932,53800.0],["1974-06-12",2.2772,2.2772,2.2454,2.2772,16800.0],["1974-06-13",2.2613,2.2613,2.2295,2.2295,90600.0],["1974-06-14",2.2135,2.2135,2.1817,2.1817,47200.0],["1974-06-17",2.1817,2.1817,2.1339,2.1339,16200.0],["1974-06-18",2.1339,2.1658,2.118,2.118,43600.0],["1974-06-19",2.118,2.118,2.0861,2.118,29000.0],["1974-06-20",2.118,2.118,2.0861,2.1021,38000.0],["1974-06-21",2.0861,2.0861,2.0543,2.0543,39600.0],["1974-06-24",2.0543,2.0861,2.0065,2.0861,84000.0],["1974-06-25",2.1021,2.1658,2.1021,2.1339,35600.0],["1974-06-26",2.1339,2.1498,2.1021,2.1021,38600.0],["1974-06-27",2.0861,2.0861,2.0543,2.0702,11600.0],["1974-06-28",2.0702,2.1021,2.0702,2.1021,40200.0],["1974-07-01",2.1021,2.1021,2.0702,2.0861,25800.0],["1974-07-02",2.0861,2.118,2.0702,2.0702,66600.0],["1974-07-03",2.0702,2.1021,2.0702,2.0702,28800.0],["1974-07-05",2.0702,2.1021,2.0065,2.0065,113000.0],["1974-07-08",2.0065,2.0065,1.9269,1.9906,88000.0],["1974-07-09",1.9906,1.9906,1.9269,1.9428,52400.0],["1974-07-10",1.9428,2.0065,1.911,1.9428,58000.0],["1974-07-11",1.9428,1.9428,1.8632,1.8791,66600.0],["1974-07-12",1.895,1.9747,1.895,1.9747,63800.0],["1974-07-15",1.9747,2.0065,1.911,1.9587,61200.0],["1974-07-16",1.9269,1.9269,1.895,1.911,24000.0],["1974-07-17",1.911,1.9428,1.8791,1.911,40000.0],["1974-07-18",1.911,1.9428,1.8632,1.911,75800.0],["1974-07-19",1.911,1.9269,1.8791,1.895,30000.0],["1974-07-22",1.895,1.911,1.8313,1.8791,24200.0],["1974-07-23",1.911,1.9428,1.911,1.9269,34000.0],["1974-07-24",1.9269,1.9587,1.911,1.9587,169200.0],["1974-07-25",1.9428,1.9428,1.911,1.9269,57600.0],["1974-07-26",1.9269,1.9747,1.911,1.911,39800.0],["1974-07-29",1.911,1.911,1.8632,1.895,37400.0],["1974-07-30",1.895,1.9428,1.8791,1.911,31000.0],["1974-07-31",1.911,1.9269,1.895,1.911,32600.0],["1974-08-01",1.911,1.9428,1.911,1.9269,10200.0],["1974-08-02",1.9269,1.9428,1.8791,1.911,238200.0],["1974-08-05",1.911,1.9428,1.895,1.9428,18600.0],["1974-08-06",1.9428,2.0065,1.9428,1.9587,46400.0],["1974-08-07",1.9747,2.0384,1.9747,2.0384,36400.0],["1974-08-08",2.0861,2.1976,2.0861,2.1817,61000.0],["1974-08-09",2.1978,2.1978,2.117,2.1655,45800.0],["1974-08-12",2.1655,2.1655,2.1009,2.1009,26200.0],["1974-08-13",2.1009,2.1332,2.1009,2.1332,80600.0],["1974-08-14",2.1332,2.1655,2.117,2.1332,66600.0],["1974-08-15",2.1332,2.1332,2.1009,2.1332,37600.0],["1974-08-16",2.1332,2.1494,2.1009,2.117,92600.0],["1974-08-19",2.117,2.1332,2.0524,2.0686,50600.0],["1974-08-20",2.0686,2.117,2.0686,2.0686,47000.0],["1974-08-21",2.0686,2.0686,1.9716,1.9878,55400.0],["1974-08-22",1.9878,2.0686,1.9393,1.9393,118800.0],["1974-08-23",1.9393,1.9393,1.9069,1.9393,35600.0],["1974-08-26",1.9393,1.9393,1.8746,1.8908,30000.0],["1974-08-27",1.8908,1.907,1.7615,1.7777,52800.0],["1974-08-28",1.7777,1.8585,1.7615,1.81,56600.0],["1974-08-29",1.81,1.8908,1.7777,1.7777,53800.0],["1974-08-30",1.81,1.907,1.81,1.8746,41600.0],["1974-09-03",1.8746,1.8908,1.7777,1.7777,11800.0],["1974-09-04",1.7453,1.7453,1.6807,1.7292,64000.0],["1974-09-05",1.7292,1.7938,1.713,1.7938,27000.0],["1974-09-06",1.7938,1.9393,1.7938,1.907,53000.0],["1974-09-09",1.8746,1.8746,1.8423,1.8423,16600.0],["1974-09-10",1.8423,1.8423,1.7938,1.81,54600.0],["1974-09-11",1.81,1.8746,1.7938,1.8261,66000.0],["1974-09-12",1.8261,1.8261,1.7615,1.7938,33000.0],["1974-09-13",1.7938,1.8261,1.7777,1.7777,41800.0],["1974-09-16",1.7777,1.8261,1.7615,1.81,27000.0],["1974-09-17",1.8423,1.907,1.8423,1.8423,55400.0],["1974-09-18",1.8261,1.8261,1.81,1.8261,39000.0],["1974-09-19",1.8261,1.8908,1.8261,1.8585,39400.0],["1974-09-20",1.8585,1.9231,1.8261,1.907,41000.0],["1974-09-23",1.907,1.9393,1.8746,1.8746,32200.0],["1974-09-24",1.8746,1.8908,1.8423,1.8908,41600.0],["1974-09-25",1.8908,1.8908,1.8261,1.8261,41600.0],["1974-09-26",1.8261,1.8261,1.7938,1.7938,17800.0],["1974-09-27",1.7938,1.81,1.7938,1.7938,47200.0],["1974-09-30",1.7938,1.7938,1.7292,1.7292,39000.0],["1974-10-01",1.7292,1.7777,1.7292,1.7777,47000.0],["1974-10-02",1.7777,1.81,1.713,1.7777,52000.0],["1974-10-03",1.7777,1.7938,1.7615,1.7777,140000.0],["1974-10-04",1.7777,1.81,1.7453,1.7615,118200.0],["1974-10-07",1.7615,1.8746,1.7615,1.8746,63400.0],["1974-10-08",1.8746,1.8746,1.7615,1.81,36000.0],["1974-10-09",1.81,1.907,1.7453,1.907,53000.0],["1974-10-10",1.907,1.9231,1.8261,1.8423,31200.0],["1974-10-11",1.8423,1.8423,1.713,1.8261,49400.0],["1974-10-14",1.8261,1.8585,1.8261,1.8585,114800.0],["1974-10-15",1.8585,1.8908,1.7938,1.81,167600.0],["1974-10-16",1.81,1.8261,1.7453,1.7615,530200.0],["1974-10-17",1.7615,1.8423,1.7615,1.8423,76000.0],["1974-10-18",1.8423,1.907,1.8261,1.8908,57200.0],["1974-10-21",1.8908,1.9393,1.8746,1.9231,182600.0],["1974-10-22",1.9231,1.9554,1.907,1.9231,39800.0],["1974-10-23",1.9231,1.9231,1.8585,1.8746,37600.0],["1974-10-24",1.8746,1.8746,1.8423,1.8423,31200.0],["1974-10-25",1.8423,1.9231,1.8423,1.8585,64000.0],["1974-10-28",1.8423,1.8423,1.7938,1.8261,113200.0],["1974-10-29",1.8261,1.8423,1.81,1.81,60800.0],["1974-10-30",1.81,1.8585,1.81,1.8423,82000.0],["1974-10-31",1.8423,1.8746,1.7777,1.81,165400.0],["1974-11-01",1.81,1.8423,1.7938,1.8423,130800.0],["1974-11-04",1.8261,1.8261,1.7777,1.81,76200.0],["1974-11-05",1.81,1.907,1.81,1.8746,40400.0],["1974-11-06",1.8746,1.9393,1.8746,1.8746,73000.0],["1974-11-07",1.8746,1.9231,1.8423,1.907,31200.0],["1974-11-08",1.907,1.907,1.8261,1.8423,30200.0],["1974-11-11",1.8423,1.9393,1.8261,1.9393,50000.0],["1974-11-12",1.959,1.959,1.8932,1.9261,54600.0],["1974-11-13",1.9261,1.959,1.9096,1.9426,44800.0],["1974-11-14",1.9426,1.9755,1.9426,1.9755,94000.0],["1974-11-15",1.9755,1.9755,1.9096,1.9426,68600.0],["1974-11-18",1.9261,1.9261,1.8767,1.8767,56200.0],["1974-11-19",1.8767,1.8767,1.8109,1.8109,141800.0],["1974-11-20",1.8109,1.8438,1.7779,1.8109,47800.0],["1974-11-21",1.7944,1.7944,1.7779,1.7779,41200.0],["1974-11-22",1.8109,1.8603,1.8109,1.8438,29000.0],["1974-11-25",1.8438,1.8438,1.8109,1.8109,32000.0],["1974-11-26",1.8109,1.8603,1.8109,1.8438,37400.0],["1974-11-27",1.8438,1.8438,1.8109,1.8109,61600.0],["1974-11-29",1.7944,1.7944,1.7286,1.745,38400.0],["1974-12-02",1.7286,1.7286,1.6792,1.6792,37000.0],["1974-12-03",1.6792,1.6792,1.6298,1.6462,54800.0],["1974-12-04",1.6462,1.6792,1.6298,1.6627,65200.0],["1974-12-05",1.6627,1.6627,1.6133,1.6298,66400.0],["1974-12-06",1.6298,1.6298,1.5804,1.5969,48600.0],["1974-12-09",1.5969,1.6298,1.5475,1.5969,53600.0],["1974-12-10",1.5969,1.6627,1.5969,1.6133,58000.0],["1974-12-11",1.6133,1.6298,1.5804,1.5804,108000.0],["1974-12-12",1.5804,1.6627,1.5804,1.5969,30800.0],["1974-12-13",1.5969,1.6462,1.5804,1.5804,72600.0],["1974-12-16",1.5804,1.6298,1.5804,1.5969,70400.0],["1974-12-17",1.5969,1.6462,1.5969,1.6462,69200.0],["1974-12-18",1.6462,1.6956,1.6462,1.6792,114200.0],["1974-12-19",1.6792,1.6792,1.6462,1.6627,92800.0],["1974-12-20",1.6627,1.6792,1.6462,1.6792,135000.0],["1974-12-23",1.6792,1.6792,1.6462,1.6462,69200.0],["1974-12-24",1.6627,1.6627,1.6627,1.6627,18400.0],["1974-12-26",1.6627,1.6792,1.6462,1.6792,14400.0],["1974-12-27",1.6792,1.6792,1.6462,1.6462,56800.0],["1974-12-30",1.6462,1.6792,1.6298,1.6792,117200.0],["1974-12-31",1.6792,1.7121,1.6462,1.6956,63000.0],["1975-01-02",1.6956,1.7615,1.6792,1.7615,39200.0],["1975-01-03",1.7615,1.8273,1.7286,1.8273,54600.0],["1975-01-06",1.8438,1.8767,1.8438,1.8438,62000.0],["1975-01-07",1.8438,1.8767,1.8438,1.8438,202200.0],["1975-01-08",1.8438,1.8438,1.8109,1.8273,28800.0],["1975-01-09",1.8273,1.8438,1.7944,1.8438,73200.0],["1975-01-10",1.8767,1.9426,1.8767,1.9261,220600.0],["1975-01-13",1.9426,2.0084,1.9426,1.959,77600.0],["1975-01-14",1.9426,1.9426,1.8767,1.9096,45000.0],["1975-01-15",1.9096,1.9755,1.8932,1.9755,145600.0],["1975-01-16",1.9755,1.992,1.9426,1.959,57200.0],["1975-01-17",1.959,1.9755,1.9426,1.9426,168800.0],["1975-01-20",1.9426,1.959,1.9261,1.9426,39600.0],["1975-01-21",1.9426,1.992,1.9426,1.9426,59600.0],["1975-01-22",1.9426,1.9755,1.9426,1.9755,27600.0],["1975-01-23",1.9755,2.0413,1.9755,2.0084,66200.0],["1975-01-24",2.0084,2.0413,2.0084,2.0413,160600.0],["1975-01-27",2.0578,2.1072,2.0578,2.1072,149600.0],["1975-01-28",2.1072,2.1566,2.1072,2.1237,191600.0],["1975-01-29",2.1237,2.1566,2.1072,2.1237,63200.0],["1975-01-30",2.1237,2.1566,2.0743,2.0743,72400.0],["1975-01-31",2.0743,2.1237,2.0413,2.1072,45600.0],["1975-02-03",2.1072,2.1566,2.0907,2.1401,29200.0],["1975-02-04",2.1072,2.1072,2.0743,2.1072,67600.0],["1975-02-05",2.1072,2.1566,2.0743,2.1072,49200.0],["1975-02-06",2.1072,2.1566,2.0907,2.1072,58400.0],["1975-02-07",2.1273,2.1273,2.0435,2.1105,53000.0],["1975-02-10",2.1105,2.1273,2.077,2.077,62400.0],["1975-02-11",2.077,2.077,2.0435,2.0603,53600.0],["1975-02-12",2.0603,2.0938,2.0435,2.077,35800.0],["1975-02-13",2.1273,2.1608,2.1273,2.144,228800.0],["1975-02-14",2.144,2.1608,2.0938,2.1105,51600.0],["1975-02-18",2.1105,2.1105,2.0603,2.077,124000.0],["1975-02-19",2.077,2.1105,2.0603,2.1105,53000.0],["1975-02-20",2.1105,2.1273,2.077,2.077,56600.0],["1975-02-21",2.077,2.1608,2.077,2.144,160400.0],["1975-02-24",2.144,2.144,2.1105,2.1105,71000.0],["1975-02-25",2.0938,2.0938,2.0603,2.077,59000.0],["1975-02-26",2.077,2.077,2.0268,2.077,57800.0],["1975-02-27",2.077,2.1105,2.0603,2.077,74400.0],["1975-02-28",2.077,2.0938,2.0435,2.0938,67200.0],["1975-03-03",2.0938,2.0938,2.0435,2.077,57800.0],["1975-03-04",2.0938,2.144,2.0938,2.0938,80800.0],["1975-03-05",2.0938,2.1105,2.0268,2.0938,117200.0],["1975-03-06",2.0938,2.1775,2.077,2.1775,126200.0],["1975-03-07",2.1775,2.211,2.1608,2.211,125400.0],["1975-03-10",2.211,2.2613,2.211,2.2613,112400.0],["1975-03-11",2.2613,2.2613,2.211,2.211,86800.0],["1975-03-12",2.211,2.2613,2.1775,2.211,51800.0],["1975-03-13",2.2278,2.2948,2.2278,2.278,167800.0],["1975-03-14",2.278,2.3283,2.278,2.2948,90800.0],["1975-03-17",2.2948,2.2948,2.278,2.2948,133200.0],["1975-03-18",2.2948,2.2948,2.2278,2.2445,102200.0],["1975-03-19",2.2445,2.278,2.2278,2.2613,102000.0],["1975-03-20",2.2613,2.278,2.2445,2.2613,73000.0],["1975-03-21",2.2613,2.278,2.2445,2.2613,63800.0],["1975-03-24",2.2613,2.2613,2.211,2.2445,46000.0],["1975-03-25",2.2445,2.2445,2.2278,2.2445,109600.0],["1975-03-26",2.2445,2.3115,2.2445,2.3115,104400.0],["1975-03-27",2.3115,2.345,2.3115,2.3115,51600.0],["1975-03-31",2.3115,2.3283,2.2948,2.3283,71800.0],["1975-04-01",2.3283,2.3283,2.3115,2.3283,32400.0],["1975-04-02",2.3283,2.345,2.3115,2.3283,78800.0],["1975-04-03",2.3283,2.345,2.2948,2.2948,80800.0],["1975-04-04",2.2948,2.3115,2.278,2.2948,31600.0],["1975-04-07",2.2948,2.2948,2.2445,2.2613,69600.0],["1975-04-08",2.2613,2.2948,2.2613,2.278,29000.0],["1975-04-09",2.278,2.3785,2.278,2.3785,142400.0],["1975-04-10",2.3785,2.4455,2.3618,2.4455,207200.0],["1975-04-11",2.4455,2.479,2.3953,2.479,86600.0],["1975-04-14",2.479,2.5628,2.4623,2.5628,55600.0],["1975-04-15",2.5628,2.6298,2.546,2.5628,112800.0],["1975-04-16",2.546,2.546,2.4958,2.5125,145800.0],["1975-04-17",2.5125,2.546,2.5125,2.5293,140200.0],["1975-04-18",2.5293,2.5293,2.479,2.4958,89200.0],["1975-04-21",2.4958,2.4958,2.4455,2.479,110800.0],["1975-04-22",2.479,2.5125,2.4623,2.479,135000.0],["1975-04-23",2.479,2.479,2.4288,2.4288,211200.0],["1975-04-24",2.4288,2.4623,2.3785,2.4623,60200.0],["1975-04-25",2.4623,2.479,2.4288,2.4288,75600.0],["1975-04-28",2.4288,2.4623,2.3953,2.412,52200.0],["1975-04-29",2.412,2.4623,2.412,2.4288,42000.0],["1975-04-30",2.4288,2.479,2.4288,2.479,47000.0],["1975-05-01",2.479,2.546,2.479,2.4958,70400.0],["1975-05-02",2.5125,2.5628,2.5125,2.5125,110000.0],["1975-05-05",2.5125,2.5293,2.479,2.5125,174200.0],["1975-05-06",2.5125,2.5628,2.479,2.479,65400.0],["1975-05-07",2.479,2.5795,2.4623,2.5628,87800.0],["1975-05-08",2.5628,2.613,2.5293,2.546,117600.0],["1975-05-09",2.546,2.5963,2.5293,2.5795,90600.0],["1975-05-12",2.5999,2.5999,2.481,2.515,113400.0],["1975-05-13",2.515,2.549,2.481,2.515,69800.0],["1975-05-14",2.515,2.566,2.481,2.532,81400.0],["1975-05-15",2.532,2.532,2.481,2.481,87800.0],["1975-05-16",2.481,2.498,2.379,2.43,167000.0],["1975-05-19",2.43,2.464,2.379,2.447,112200.0],["1975-05-20",2.447,2.464,2.413,2.447,70400.0],["1975-05-21",2.43,2.43,2.379,2.413,55400.0],["1975-05-22",2.413,2.464,2.379,2.447,95400.0],["1975-05-23",2.447,2.481,2.43,2.464,79400.0],["1975-05-27",2.464,2.498,2.447,2.447,45400.0],["1975-05-28",2.447,2.447,2.396,2.43,60800.0],["1975-05-29",2.43,2.43,2.379,2.379,47400.0],["1975-05-30",2.396,2.43,2.396,2.43,52600.0],["1975-06-02",2.43,2.447,2.396,2.413,109600.0],["1975-06-03",2.413,2.498,2.413,2.43,75200.0],["1975-06-04",2.43,2.481,2.413,2.447,59800.0],["1975-06-05",2.447,2.464,2.413,2.447,54000.0],["1975-06-06",2.447,2.498,2.43,2.447,48000.0],["1975-06-09",2.447,2.464,2.396,2.396,109000.0],["1975-06-10",2.379,2.379,2.3111,2.345,129600.0],["1975-06-11",2.345,2.413,2.345,2.362,90200.0],["1975-06-12",2.345,2.345,2.2941,2.328,54800.0],["1975-06-13",2.328,2.362,2.328,2.345,64800.0],["1975-06-16",2.345,2.379,2.3111,2.362,88600.0],["1975-06-17",2.362,2.447,2.345,2.379,74800.0],["1975-06-18",2.379,2.379,2.328,2.379,49400.0],["1975-06-19",2.379,2.413,2.362,2.396,152200.0],["1975-06-20",2.413,2.464,2.413,2.464,73800.0],["1975-06-23",2.464,2.481,2.396,2.464,93000.0],["1975-06-24",2.464,2.566,2.464,2.515,95200.0],["1975-06-25",2.515,2.566,2.498,2.532,69600.0],["1975-06-26",2.532,2.566,2.515,2.515,191000.0],["1975-06-27",2.515,2.5829,2.481,2.549,62000.0],["1975-06-30",2.566,2.6169,2.566,2.5829,125000.0],["1975-07-01",2.5829,2.5999,2.566,2.566,52800.0],["1975-07-02",2.549,2.549,2.481,2.549,66400.0],["1975-07-03",2.532,2.532,2.464,2.498,74800.0],["1975-07-07",2.498,2.498,2.447,2.481,283000.0],["1975-07-08",2.481,2.549,2.464,2.532,162600.0],["1975-07-09",2.5829,2.6849,2.5829,2.6679,117600.0],["1975-07-10",2.6679,2.7699,2.6679,2.6849,129000.0],["1975-07-11",2.6849,2.7359,2.6679,2.6849,130600.0],["1975-07-14",2.6849,2.7019,2.6509,2.6679,48400.0],["1975-07-15",2.6849,2.7359,2.6849,2.7019,108400.0],["1975-07-16",2.7019,2.7359,2.6679,2.6849,116000.0],["1975-07-17",2.6849,2.7359,2.6509,2.7359,68400.0],["1975-07-18",2.7359,2.7529,2.6849,2.7019,41400.0],["1975-07-21",2.7019,2.7189,2.6849,2.7019,37000.0],["1975-07-22",2.7019,2.7019,2.6169,2.6679,66200.0],["1975-07-23",2.6679,2.6679,2.5829,2.6169,48200.0],["1975-07-24",2.5999,2.5999,2.532,2.5829,88000.0],["1975-07-25",2.566,2.566,2.498,2.515,47800.0],["1975-07-28",2.464,2.464,2.413,2.43,61000.0],["1975-07-29",2.43,2.447,2.413,2.43,90800.0],["1975-07-30",2.43,2.498,2.43,2.481,48200.0],["1975-07-31",2.498,2.549,2.498,2.515,67000.0],["1975-08-01",2.515,2.532,2.498,2.498,26600.0],["1975-08-04",2.498,2.498,2.464,2.481,26600.0],["1975-08-05",2.464,2.464,2.396,2.413,54800.0],["1975-08-06",2.413,2.43,2.396,2.43,39200.0],["1975-08-07",2.43,2.481,2.43,2.447,89000.0],["1975-08-08",2.447,2.464,2.447,2.464,27200.0],["1975-08-11",2.502,2.5192,2.4847,2.502,72400.0],["1975-08-12",2.5192,2.5882,2.5192,2.5192,70400.0],["1975-08-13",2.5192,2.5365,2.502,2.5365,71200.0],["1975-08-14",2.5365,2.5365,2.502,2.502,37400.0],["1975-08-15",2.502,2.6227,2.502,2.6055,74600.0],["1975-08-18",2.6055,2.64,2.6055,2.6055,40200.0],["1975-08-19",2.6055,2.6055,2.571,2.571,31400.0],["1975-08-20",2.571,2.571,2.5365,2.571,50400.0],["1975-08-21",2.571,2.571,2.5192,2.5192,48600.0],["1975-08-22",2.5192,2.571,2.5192,2.571,44600.0],["1975-08-25",2.571,2.5882,2.5192,2.5537,32000.0],["1975-08-26",2.5537,2.571,2.5192,2.5192,30600.0],["1975-08-27",2.5192,2.571,2.502,2.571,67800.0],["1975-08-28",2.5882,2.6227,2.5882,2.6055,47400.0],["1975-08-29",2.6227,2.6745,2.6227,2.64,86200.0],["1975-09-02",2.64,2.6572,2.571,2.571,47600.0],["1975-09-03",2.571,2.6227,2.5537,2.6227,294600.0],["1975-09-04",2.6227,2.6572,2.6055,2.64,108200.0],["1975-09-05",2.64,2.64,2.6055,2.6227,50600.0],["1975-09-08",2.6227,2.64,2.5882,2.5882,47600.0],["1975-09-09",2.5882,2.6227,2.5537,2.571,54600.0],["1975-09-10",2.571,2.571,2.5192,2.5365,41200.0],["1975-09-11",2.5365,2.5537,2.502,2.5365,39000.0],["1975-09-12",2.5365,2.6055,2.5365,2.5537,113600.0],["1975-09-15",2.5537,2.6227,2.5365,2.6227,25800.0],["1975-09-16",2.6227,2.6227,2.571,2.571,50200.0],["1975-09-17",2.571,2.6227,2.571,2.6055,25600.0],["1975-09-18",2.6055,2.6227,2.5882,2.6227,38400.0],["1975-09-19",2.6227,2.7435,2.6227,2.7263,137800.0],["1975-09-22",2.7263,2.7435,2.64,2.6572,110000.0],["1975-09-23",2.6572,2.6572,2.571,2.6572,79000.0],["1975-09-24",2.6572,2.709,2.64,2.64,83000.0],["1975-09-25",2.64,2.6745,2.6227,2.64,115600.0],["1975-09-26",2.64,2.6918,2.6055,2.6227,90600.0],["1975-09-29",2.6227,2.6572,2.6227,2.6227,38400.0],["1975-09-30",2.6227,2.64,2.6055,2.6227,35400.0],["1975-10-01",2.6227,2.6572,2.5882,2.6055,43600.0],["1975-10-02",2.6055,2.6227,2.5882,2.6227,47200.0],["1975-10-03",2.6572,2.7435,2.6572,2.7435,11400.0],["1975-10-06",2.7435,2.778,2.7435,2.7435,63400.0],["1975-10-07",2.7435,2.7608,2.6745,2.6918,55600.0],["1975-10-08",2.6918,2.7435,2.6745,2.7263,144000.0],["1975-10-09",2.7435,2.778,2.7435,2.7435,46200.0],["1975-10-10",2.7435,2.7953,2.7435,2.7608,31600.0],["1975-10-13",2.7608,2.8643,2.7608,2.8471,103000.0],["1975-10-14",2.8471,2.9161,2.8298,2.8471,100400.0],["1975-10-15",2.8471,2.9161,2.8298,2.9161,123600.0],["1975-10-16",2.9161,2.9506,2.8471,2.8816,66800.0],["1975-10-17",2.8816,2.8816,2.8125,2.8471,50000.0],["1975-10-20",2.8471,2.8816,2.8125,2.8643,49400.0],["1975-10-21",2.8643,2.9506,2.8471,2.8643,129800.0],["1975-10-22",2.8643,2.8988,2.8471,2.8643,67200.0],["1975-10-23",2.8643,2.8988,2.8471,2.8643,139400.0],["1975-10-24",2.8643,2.8816,2.7953,2.8125,125200.0],["1975-10-27",2.7953,2.7953,2.7263,2.7435,65400.0],["1975-10-28",2.778,2.8643,2.778,2.8643,126200.0],["1975-10-29",2.8643,2.8816,2.8298,2.8471,106000.0],["1975-10-30",2.8471,2.9161,2.8125,2.8816,125600.0],["1975-10-31",2.8816,2.8988,2.8298,2.8643,105400.0],["1975-11-03",2.8643,2.8643,2.7608,2.8125,98000.0],["1975-11-04",2.8125,2.8471,2.7608,2.8471,83000.0],["1975-11-05",2.8643,2.9333,2.8643,2.9333,137600.0],["1975-11-06",2.9333,3.0369,2.8816,3.0369,126800.0],["1975-11-07",3.0196,3.0196,3.0023,3.0023,110800.0],["1975-11-10",3.0233,3.0233,2.9709,2.9709,75400.0],["1975-11-11",2.9884,3.0233,2.9884,3.0233,55800.0],["1975-11-12",3.0233,3.1282,3.0233,3.1107,148400.0],["1975-11-13",3.1107,3.1981,3.1107,3.1456,230600.0],["1975-11-14",3.1456,3.1806,3.1107,3.1631,95800.0],["1975-11-17",3.1631,3.2155,3.1456,3.2155,100800.0],["1975-11-18",3.2156,3.233,3.1456,3.1631,132800.0],["1975-11-19",3.1631,3.1806,3.1282,3.1456,105400.0],["1975-11-20",3.1456,3.1631,3.0932,3.1107,77400.0],["1975-11-21",3.1107,3.1282,3.0583,3.0757,78400.0],["1975-11-24",3.0757,3.0757,2.9359,3.0233,252400.0],["1975-11-25",3.0233,3.1107,3.0233,3.1107,117800.0],["1975-11-26",3.1107,3.1631,3.1107,3.1456,87400.0],["1975-11-28",3.1456,3.1981,3.1282,3.1631,98600.0],["1975-12-01",3.1631,3.1806,3.0932,3.1282,65600.0],["1975-12-02",3.1282,3.1282,3.0408,3.0408,110200.0],["1975-12-03",3.0058,3.0058,2.9534,2.9709,117600.0],["1975-12-04",2.9709,2.9884,2.9359,2.9359,178200.0],["1975-12-05",2.9359,2.9534,2.8311,2.8486,104600.0],["1975-12-08",2.8486,2.866,2.8136,2.8486,75200.0],["1975-12-09",2.8486,2.8835,2.8136,2.8486,59000.0],["1975-12-10",2.8486,2.9185,2.8311,2.9185,93400.0],["1975-12-11",2.9185,2.9709,2.9185,2.9359,126800.0],["1975-12-12",2.9359,2.9359,2.901,2.9185,60400.0],["1975-12-15",2.9185,2.9534,2.9185,2.9185,62600.0],["1975-12-16",2.9359,3.0233,2.9359,2.9884,119800.0],["1975-12-17",2.9884,3.0757,2.9884,3.0757,81600.0],["1975-12-18",3.0757,3.1456,3.0583,3.1282,107000.0],["1975-12-19",3.1282,3.1456,3.0583,3.0757,67800.0],["1975-12-22",3.0757,3.0757,2.9884,3.0058,53800.0],["1975-12-23",3.0058,3.0757,2.9884,3.0757,102200.0],["1975-12-24",3.0757,3.1107,3.0757,3.0932,55000.0],["1975-12-26",3.0932,3.0932,3.0408,3.0757,23600.0],["1975-12-29",3.0757,3.1282,3.0583,3.0932,58000.0],["1975-12-30",3.0583,3.0583,3.0233,3.0408,52600.0],["1975-12-31",3.0408,3.0757,3.0408,3.0408,55800.0],["1976-01-02",3.0408,3.0932,3.0233,3.0932,49600.0],["1976-01-05",3.0932,3.1631,3.0932,3.1631,127800.0],["1976-01-06",3.1806,3.2155,3.1806,3.2155,217200.0],["1976-01-07",3.2156,3.233,3.1107,3.1631,258800.0],["1976-01-08",3.1631,3.2156,3.1282,3.1631,169000.0],["1976-01-09",3.1631,3.233,3.1282,3.2155,245600.0],["1976-01-12",3.2156,3.268,3.1806,3.2505,169400.0],["1976-01-13",3.2505,3.268,3.233,3.2505,182800.0],["1976-01-14",3.2505,3.3029,3.1981,3.3029,99800.0],["1976-01-15",3.3029,3.3379,3.2855,3.3029,168600.0],["1976-01-16",3.3029,3.3379,3.233,3.3379,150000.0],["1976-01-19",3.3379,3.3728,3.3204,3.3554,129000.0],["1976-01-20",3.3554,3.4427,3.3554,3.4427,155200.0],["1976-01-21",3.4427,3.4777,3.3728,3.4427,133600.0],["1976-01-22",3.4427,3.4427,3.3728,3.4078,179000.0],["1976-01-23",3.4078,3.4253,3.3554,3.3728,112000.0],["1976-01-26",3.3728,3.4427,3.3554,3.3903,273400.0],["1976-01-27",3.4078,3.4602,3.4078,3.4253,275600.0],["1976-01-28",3.4253,3.4253,3.3554,3.4078,152800.0],["1976-01-29",3.4078,3.4253,3.3554,3.4253,113400.0],["1976-01-30",3.4253,3.5126,3.4253,3.4602,323000.0],["1976-02-02",3.4602,3.4777,3.4253,3.4777,106600.0],["1976-02-03",3.4777,3.5301,3.4602,3.4952,263400.0],["1976-02-04",3.4952,3.5301,3.4777,3.4952,235200.0],["1976-02-05",3.4952,3.4952,3.4078,3.4078,134000.0],["1976-02-06",3.4467,3.4467,3.3406,3.4113,147400.0],["1976-02-09",3.4113,3.4467,3.376,3.3936,144200.0],["1976-02-10",3.3936,3.429,3.3583,3.4113,331200.0],["1976-02-11",3.429,3.4997,3.429,3.482,222600.0],["1976-02-12",3.482,3.5174,3.4643,3.4997,161400.0],["1976-02-13",3.4997,3.5174,3.4467,3.482,67200.0],["1976-02-17",3.482,3.4997,3.4467,3.4643,119200.0],["1976-02-18",3.4643,3.482,3.429,3.4467,285000.0],["1976-02-19",3.4467,3.482,3.429,3.4467,201000.0],["1976-02-20",3.4467,3.4997,3.1815,3.3936,324400.0],["1976-02-23",3.3936,3.4113,3.2876,3.3406,165400.0],["1976-02-24",3.3229,3.3229,3.1992,3.2699,170200.0],["1976-02-25",3.2699,3.3053,3.1815,3.3053,165000.0],["1976-02-26",3.3053,3.3229,3.1992,3.2169,150400.0],["1976-02-27",3.1992,3.1992,3.1108,3.1462,152400.0],["1976-03-01",3.1462,3.1815,3.0932,3.1815,97600.0],["1976-03-02",3.2346,3.3406,3.2346,3.3229,284600.0],["1976-03-03",3.3229,3.376,3.3053,3.3406,162400.0],["1976-03-04",3.3229,3.3229,3.2346,3.2522,81000.0],["1976-03-05",3.2522,3.2876,3.2346,3.2699,75400.0],["1976-03-08",3.2699,3.3053,3.2522,3.2876,63600.0],["1976-03-09",3.2876,3.3053,3.1639,3.1815,136200.0],["1976-03-10",3.1815,3.2346,3.1815,3.1815,102000.0],["1976-03-11",3.1992,3.2699,3.1992,3.2346,188400.0],["1976-03-12",3.2346,3.3583,3.1815,3.1815,191200.0],["1976-03-15",3.1815,3.1815,3.0578,3.0932,162200.0],["1976-03-16",3.0932,3.0932,3.0578,3.0932,131200.0],["1976-03-17",3.0932,3.1285,3.0755,3.1108,147600.0],["1976-03-18",3.1108,3.1285,3.0755,3.0755,72200.0],["1976-03-19",3.0755,3.1285,3.0755,3.0932,86200.0],["1976-03-22",3.1108,3.1639,3.1108,3.1108,118800.0],["1976-03-23",3.1108,3.1462,3.0932,3.1285,159000.0],["1976-03-24",3.1639,3.2169,3.1639,3.2169,173800.0],["1976-03-25",3.2169,3.2169,3.1285,3.1285,210400.0],["1976-03-26",3.1285,3.1992,3.1285,3.1815,84200.0],["1976-03-29",3.1815,3.2169,3.1285,3.1285,86200.0],["1976-03-30",3.1285,3.1285,3.0755,3.1285,170200.0],["1976-03-31",3.1285,3.1285,3.0755,3.1285,76600.0],["1976-04-01",3.1285,3.1285,3.0755,3.1108,103200.0],["1976-04-02",3.0932,3.0932,3.0225,3.0401,118600.0],["1976-04-05",3.0401,3.1108,3.0401,3.1108,180200.0],["1976-04-06",3.1108,3.1108,3.0578,3.0578,149600.0],["1976-04-07",3.0578,3.0578,3.0048,3.0401,362800.0],["1976-04-08",3.0401,3.0755,3.0048,3.0401,228200.0],["1976-04-09",3.0401,3.0932,3.0048,3.0401,71000.0],["1976-04-12",3.0401,3.0578,2.9871,3.0048,62200.0],["1976-04-13",3.0048,3.0401,2.9871,3.0048,52400.0],["1976-04-14",3.0048,3.0401,2.9871,3.0048,223400.0],["1976-04-15",2.9871,2.9871,2.9341,2.9871,104000.0],["1976-04-19",2.9694,2.9694,2.8811,2.9518,85400.0],["1976-04-20",2.9518,3.0048,2.8987,3.0048,209400.0],["1976-04-21",3.0048,3.0932,2.9694,3.0755,141600.0],["1976-04-22",3.0755,3.1108,3.0225,3.0401,84200.0],["1976-04-23",3.0401,3.0578,3.0048,3.0225,89000.0],["1976-04-26",3.0225,3.0578,2.9871,3.0225,58200.0],["1976-04-27",3.0225,3.0578,3.0048,3.0048,211200.0],["1976-04-28",3.0048,3.0578,2.9694,3.0578,89000.0],["1976-04-29",3.0578,3.1462,3.0578,3.1285,172400.0],["1976-04-30",3.1285,3.1639,3.0578,3.0932,100800.0],["1976-05-03",3.0755,3.0755,3.0225,3.0755,100800.0],["1976-05-04",3.0755,3.0932,3.0401,3.0755,137400.0],["1976-05-05",3.0755,3.0932,3.0755,3.0932,69600.0],["1976-05-06",3.0932,3.0932,3.0225,3.0401,186600.0],["1976-05-07",3.0401,3.0755,3.0401,3.0755,76400.0],["1976-05-10",3.1149,3.1149,3.0433,3.0612,160600.0],["1976-05-11",3.0612,3.097,3.0254,3.0612,111600.0],["1976-05-12",3.0612,3.0791,3.0433,3.0433,66000.0],["1976-05-13",3.0433,3.0612,3.0433,3.0612,52800.0],["1976-05-14",3.0433,3.0433,3.0075,3.0433,93200.0],["1976-05-17",3.0433,3.0433,3.0075,3.0254,58200.0],["1976-05-18",3.0254,3.0254,2.9717,2.9896,190800.0],["1976-05-19",2.9896,3.0433,2.9717,2.9717,98800.0],["1976-05-20",2.9896,3.0612,2.9896,3.0254,95600.0],["1976-05-21",3.0254,3.0612,3.0075,3.0612,68600.0],["1976-05-24",3.0612,3.097,3.0254,3.0254,73400.0],["1976-05-25",2.9896,2.9896,2.918,2.9538,132800.0],["1976-05-26",2.9538,2.9896,2.918,2.9538,68800.0],["1976-05-27",2.9538,2.9538,2.8822,2.918,40600.0],["1976-05-28",2.918,2.9538,2.918,2.9359,73600.0],["1976-06-01",2.9359,2.9717,2.8822,2.918,76600.0],["1976-06-02",2.918,2.9538,2.9001,2.9359,78000.0],["1976-06-03",2.9359,2.9717,2.9001,2.9359,89600.0],["1976-06-04",2.9359,2.9359,2.8822,2.9001,104800.0],["1976-06-07",2.9001,2.9538,2.9001,2.9538,122800.0],["1976-06-08",2.9717,3.0612,2.9717,2.9896,118000.0],["1976-06-09",2.9896,3.0254,2.9538,2.9717,62600.0],["1976-06-10",2.9717,3.0075,2.9717,2.9896,99600.0],["1976-06-11",2.9896,3.1149,2.9896,3.0791,102000.0],["1976-06-14",3.0791,3.097,3.0433,3.097,95400.0],["1976-06-15",3.097,3.097,3.0612,3.0791,100000.0],["1976-06-16",3.0791,3.1149,3.0433,3.0791,111400.0],["1976-06-17",3.0791,3.1686,3.0612,3.1328,113600.0],["1976-06-18",3.1328,3.2044,3.1328,3.2044,139600.0],["1976-06-21",3.2044,3.2939,3.1686,3.2939,477000.0],["1976-06-22",3.2939,3.3297,3.2581,3.276,82800.0],["1976-06-23",3.276,3.2939,3.2402,3.2939,123800.0],["1976-06-24",3.2939,3.3118,3.2402,3.2939,167600.0],["1976-06-25",3.2939,3.4013,3.2581,3.2581,71800.0],["1976-06-28",3.2581,3.2581,3.2044,3.2402,148600.0],["1976-06-29",3.2402,3.276,3.2044,3.276,158400.0],["1976-06-30",3.276,3.2939,3.2581,3.2939,165200.0],["1976-07-01",3.2939,3.3297,3.276,3.2939,134200.0],["1976-07-02",3.2939,3.3118,3.2939,3.3118,84000.0],["1976-07-06",3.3118,3.3297,3.276,3.2939,57800.0],["1976-07-07",3.2939,3.3118,3.276,3.2939,64400.0],["1976-07-08",3.2939,3.3118,3.276,3.276,144000.0],["1976-07-09",3.276,3.3297,3.2581,3.3118,76200.0],["1976-07-12",3.3118,3.3655,3.2939,3.3297,81000.0],["1976-07-13",3.3297,3.3834,3.3118,3.3476,140200.0],["1976-07-14",3.3476,3.5803,3.3297,3.4371,336000.0],["1976-07-15",3.4371,3.455,3.3834,3.4192,104000.0],["1976-07-16",3.3834,3.3834,3.3476,3.3655,88200.0],["1976-07-19",3.3655,3.3655,3.2939,3.3476,102400.0],["1976-07-20",3.3476,3.3655,3.3118,3.3118,92200.0],["1976-07-21",3.3118,3.3655,3.2939,3.3297,79400.0],["1976-07-22",3.3297,3.3476,3.2581,3.276,190600.0],["1976-07-23",3.2581,3.2581,3.1865,3.2223,76400.0],["1976-07-26",3.2223,3.2581,3.2044,3.2402,37000.0],["1976-07-27",3.2402,3.2581,3.2223,3.2402,46600.0],["1976-07-28",3.2402,3.2402,3.1865,3.2044,402800.0],["1976-07-29",3.2044,3.2044,3.1507,3.1686,54200.0],["1976-07-30",3.1686,3.1686,3.1149,3.1686,140200.0],["1976-08-02",3.1686,3.1865,3.097,3.1149,75800.0],["1976-08-03",3.1149,3.1328,3.0612,3.1149,83200.0],["1976-08-04",3.1149,3.1686,3.1149,3.1686,131000.0],["1976-08-05",3.1686,3.2044,3.1686,3.1865,50200.0],["1976-08-06",3.1865,3.2044,3.1507,3.2044,82200.0],["1976-08-09",3.2044,3.2223,3.1686,3.1865,67600.0],["1976-08-10",3.2264,3.2445,3.1901,3.2445,129600.0],["1976-08-11",3.2445,3.2626,3.2082,3.2445,82800.0],["1976-08-12",3.2626,3.3351,3.2626,3.317,115800.0],["1976-08-13",3.317,3.317,3.2626,3.317,116400.0],["1976-08-16",3.317,3.3351,3.2807,3.3351,54800.0],["1976-08-17",3.3351,3.3532,3.317,3.3351,63200.0],["1976-08-18",3.3351,3.4076,3.3351,3.3532,99600.0],["1976-08-19",3.3532,3.3532,3.2989,3.317,93800.0],["1976-08-20",3.2989,3.2989,3.2626,3.2626,64000.0],["1976-08-23",3.2626,3.2807,3.2264,3.2626,52200.0],["1976-08-24",3.2626,3.2989,3.2082,3.2264,74200.0],["1976-08-25",3.2264,3.2445,3.1901,3.2264,90600.0],["1976-08-26",3.2264,3.2445,3.1901,3.1901,71600.0],["1976-08-27",3.1901,3.2445,3.1901,3.2264,53800.0],["1976-08-30",3.2264,3.2807,3.2082,3.2264,54600.0],["1976-08-31",3.2264,3.2445,3.1901,3.2445,86800.0],["1976-09-01",3.2445,3.2626,3.2082,3.2264,86600.0],["1976-09-02",3.2264,3.2626,3.1901,3.2264,67200.0],["1976-09-03",3.2264,3.2445,3.2082,3.2264,46200.0],["1976-09-07",3.2264,3.2807,3.2082,3.2807,60400.0],["1976-09-08",3.2807,3.3532,3.2807,3.2989,561200.0],["1976-09-09",3.2989,3.3351,3.2807,3.317,121200.0],["1976-09-10",3.317,3.3532,3.317,3.3532,439200.0],["1976-09-13",3.3532,3.3714,3.317,3.3532,104400.0],["1976-09-14",3.3351,3.3351,3.2989,3.317,58800.0],["1976-09-15",3.317,3.3532,3.2807,3.3351,150000.0],["1976-09-16",3.3351,3.3714,3.3351,3.3714,90600.0],["1976-09-17",3.3714,3.4076,3.3351,3.3532,101800.0],["1976-09-20",3.3532,3.4076,3.3532,3.3714,172400.0],["1976-09-21",3.3714,3.5164,3.3714,3.5164,273600.0],["1976-09-22",3.5164,3.5707,3.3714,3.5345,324600.0],["1976-09-23",3.5345,3.5526,3.4982,3.4982,146200.0],["1976-09-24",3.4982,3.5526,3.462,3.5526,84400.0],["1976-09-27",3.5345,3.5345,3.4982,3.5164,91200.0],["1976-09-28",3.5164,3.5164,3.4439,3.4982,73800.0],["1976-09-29",3.4801,3.4801,3.4076,3.4439,69800.0],["1976-09-30",3.4439,3.462,3.4257,3.4439,58000.0],["1976-10-01",3.4439,3.4801,3.4257,3.4439,109000.0],["1976-10-04",3.4257,3.4257,3.3895,3.4076,37200.0],["1976-10-05",3.3714,3.3714,3.2807,3.2989,69800.0],["1976-10-06",3.2989,3.4076,3.2264,3.2626,154000.0],["1976-10-07",3.2626,3.317,3.2445,3.2807,44000.0],["1976-10-08",3.2807,3.317,3.2807,3.2807,30200.0],["1976-10-11",3.2807,3.2807,3.2264,3.2626,48400.0],["1976-10-12",3.2626,3.2807,3.1901,3.1901,79600.0],["1976-10-13",3.1901,3.2445,3.172,3.2445,103200.0],["1976-10-14",3.2445,3.2445,3.1539,3.1901,134000.0],["1976-10-15",3.1539,3.1539,2.9726,3.1357,65400.0],["1976-10-18",3.1357,3.172,3.0814,3.1539,86200.0],["1976-10-19",3.1539,3.172,3.1176,3.172,105400.0],["1976-10-20",3.172,3.1901,3.1176,3.1539,88000.0],["1976-10-21",3.1539,3.1901,3.1357,3.1539,71400.0],["1976-10-22",3.1539,3.172,3.0995,3.1539,74400.0],["1976-10-25",3.1539,3.1539,3.0995,3.1539,57600.0],["1976-10-26",3.1539,3.1539,3.0995,3.1357,59200.0],["1976-10-27",3.1357,3.172,3.1357,3.172,48800.0],["1976-10-28",3.172,3.172,3.1176,3.1176,55400.0],["1976-10-29",3.1176,3.1539,3.0995,3.1539,112800.0],["1976-11-01",3.1539,3.2082,3.1539,3.172,63800.0],["1976-11-03",3.172,3.1901,3.0995,3.1539,67600.0],["1976-11-04",3.1901,3.3895,3.1901,3.2807,189400.0],["1976-11-05",3.2989,3.3714,3.2989,3.3351,233400.0],["1976-11-08",3.3388,3.3388,3.2654,3.3021,47800.0],["1976-11-09",3.3021,3.3021,3.2654,3.2837,42800.0],["1976-11-10",3.2837,3.3204,3.2471,3.2654,60400.0],["1976-11-11",3.2471,3.2471,3.192,3.2287,73800.0],["1976-11-12",3.2287,3.2471,3.192,3.2104,43000.0],["1976-11-15",3.2104,3.2654,3.192,3.2654,51600.0],["1976-11-16",3.2654,3.3204,3.2471,3.2837,70600.0],["1976-11-17",3.2837,3.3388,3.2287,3.3204,81600.0],["1976-11-18",3.3204,3.4122,3.3204,3.3755,144200.0],["1976-11-19",3.3755,3.4305,3.3755,3.4122,125400.0],["1976-11-22",3.4122,3.4488,3.3755,3.4488,89000.0],["1976-11-23",3.4488,3.4672,3.4122,3.4305,80800.0],["1976-11-24",3.4305,3.4488,3.3938,3.4305,103400.0],["1976-11-26",3.4305,3.4855,3.4122,3.4488,77200.0],["1976-11-29",3.4488,3.4672,3.4122,3.4122,85600.0],["1976-11-30",3.4122,3.4488,3.3755,3.4122,72400.0],["1976-12-01",3.4122,3.4305,3.3755,3.3755,76000.0],["1976-12-02",3.3755,3.4122,3.3571,3.3755,164200.0],["1976-12-03",3.3755,3.4122,3.3571,3.3755,75800.0],["1976-12-06",3.3755,3.4305,3.3571,3.4122,103000.0],["1976-12-07",3.4122,3.4122,3.2471,3.3938,51200.0],["1976-12-08",3.3755,3.3755,3.3388,3.3755,65000.0],["1976-12-09",3.3755,3.3938,3.3571,3.3755,188000.0],["1976-12-10",3.3571,3.3571,3.3204,3.3571,64800.0],["1976-12-13",3.3571,3.3755,3.2837,3.3021,90800.0],["1976-12-14",3.3021,3.3388,3.2837,3.3204,59400.0],["1976-12-15",3.3204,3.4855,3.3204,3.3571,147800.0],["1976-12-16",3.3571,3.3938,3.2837,3.3571,95200.0],["1976-12-17",3.3755,3.4122,3.3755,3.4122,73200.0],["1976-12-20",3.4122,3.4122,3.3755,3.3938,89400.0],["1976-12-21",3.3938,3.4122,3.3571,3.3938,113000.0],["1976-12-22",3.3938,3.4305,3.3571,3.3938,167800.0],["1976-12-23",3.3938,3.4305,3.3755,3.4122,92800.0],["1976-12-27",3.4122,3.4672,3.3938,3.4488,88000.0],["1976-12-28",3.4488,3.5039,3.4488,3.4672,96200.0],["1976-12-29",3.4672,3.4855,3.4488,3.4672,78600.0],["1976-12-30",3.4672,3.5039,3.4488,3.4488,46800.0],["1976-12-31",3.4488,3.4855,3.4305,3.4855,65400.0],["1977-01-03",3.4488,3.5039,3.4488,3.4855,51800.0],["1977-01-04",3.4855,3.4855,3.4122,3.4488,82800.0],["1977-01-05",3.4488,3.4488,3.3938,3.4122,184000.0],["1977-01-06",3.4122,3.4305,3.3755,3.3755,142200.0],["1977-01-07",3.3755,3.4122,3.3571,3.3755,225600.0],["1977-01-10",3.3755,3.3755,3.3204,3.3388,59400.0],["1977-01-11",3.3388,3.3755,3.3021,3.3021,121000.0],["1977-01-12",3.3021,3.3021,3.2837,3.2837,48800.0],["1977-01-13",3.2837,3.3571,3.2837,3.3571,211400.0],["1977-01-14",3.3571,3.4305,3.2471,3.2654,239000.0],["1977-01-17",3.2654,3.2654,3.2104,3.2471,96000.0],["1977-01-18",3.2471,3.2471,3.2104,3.2287,111200.0],["1977-01-19",3.2471,3.3021,3.2471,3.3021,85600.0],["1977-01-20",3.3021,3.3388,3.2471,3.2654,188800.0],["1977-01-21",3.2654,3.3204,3.2471,3.3021,82800.0],["1977-01-24",3.3021,3.3021,3.2287,3.2837,77000.0],["1977-01-25",3.2837,3.3204,3.2654,3.2837,91600.0],["1977-01-26",3.2837,3.3204,3.2104,3.2471,205800.0],["1977-01-27",3.2471,3.2837,3.2287,3.2471,169600.0],["1977-01-28",3.2471,3.2837,3.2471,3.2471,44000.0],["1977-01-31",3.2471,3.2654,3.192,3.2654,126400.0],["1977-02-01",3.2654,3.2837,3.2287,3.2287,231400.0],["1977-02-02",3.2287,3.2837,3.2287,3.2287,214400.0],["1977-02-03",3.2287,3.2654,3.192,3.2471,439400.0],["1977-02-04",3.2471,3.3571,3.2287,3.3388,466800.0],["1977-02-07",3.3796,3.3796,3.3054,3.3054,129600.0],["1977-02-08",3.3054,3.3239,3.2496,3.3054,181800.0],["1977-02-09",3.3054,3.3054,3.2682,3.2868,194000.0],["1977-02-10",3.2868,3.3239,3.2682,3.2868,140600.0],["1977-02-11",3.2868,3.3054,2.9711,3.3054,122800.0],["1977-02-14",3.3054,3.3239,3.2682,3.2868,89800.0],["1977-02-15",3.2868,3.3611,3.2868,3.3239,130200.0],["1977-02-16",3.3239,3.4725,3.3054,3.3239,148800.0],["1977-02-17",3.3239,3.3239,3.2682,3.3054,121400.0],["1977-02-18",3.2868,3.2868,3.1568,3.2496,160400.0],["1977-02-22",3.2496,3.2496,3.2125,3.2311,98600.0],["1977-02-23",3.2311,3.2682,3.2125,3.2125,67200.0],["1977-02-24",3.2125,3.3982,3.2125,3.2682,77600.0],["1977-02-25",3.2682,3.3796,3.2125,3.2125,66200.0],["1977-02-28",3.2125,3.2125,3.1568,3.1939,117800.0],["1977-03-01",3.1939,3.1939,3.1568,3.1568,112000.0],["1977-03-02",3.1568,3.1939,3.1568,3.1939,110000.0],["1977-03-03",3.1939,3.1939,3.1754,3.1939,82000.0],["1977-03-04",3.1939,3.1939,3.1382,3.1754,109000.0],["1977-03-07",3.1754,3.1939,3.1197,3.1382,150000.0],["1977-03-08",3.1382,3.1382,3.0825,3.1197,77800.0],["1977-03-09",3.1011,3.1011,3.0268,3.064,110600.0],["1977-03-10",3.064,3.1011,3.0454,3.1011,57800.0],["1977-03-11",3.1011,3.1011,3.0454,3.0454,117800.0],["1977-03-14",3.0454,3.1382,3.0454,3.1382,90200.0],["1977-03-15",3.1568,3.2311,3.1568,3.2125,169000.0],["1977-03-16",3.2125,3.2125,3.1754,3.1939,86200.0],["1977-03-17",3.1939,3.2311,3.1754,3.2311,458000.0],["1977-03-18",3.2311,3.2311,3.1754,3.1939,86000.0],["1977-03-21",3.1939,3.2125,3.1754,3.1939,130000.0],["1977-03-22",3.1754,3.1754,3.1382,3.1568,129400.0],["1977-03-23",3.1568,3.1568,3.064,3.064,196800.0],["1977-03-24",3.064,3.1197,3.0454,3.064,248000.0],["1977-03-25",3.064,3.0825,3.0268,3.0454,142600.0],["1977-03-28",3.0454,3.0825,3.0268,3.0454,93600.0],["1977-03-29",3.0454,3.0825,3.0454,3.064,164400.0],["1977-03-30",3.064,3.0825,2.934,2.9711,272200.0],["1977-03-31",2.9711,2.9711,2.9154,2.9525,153000.0],["1977-04-01",2.9525,2.9897,2.934,2.9525,207400.0],["1977-04-04",2.9525,2.9711,2.9154,2.934,126800.0],["1977-04-05",2.934,2.934,2.8783,2.9154,159000.0],["1977-04-06",2.9154,2.9154,2.8783,2.8968,209000.0],["1977-04-07",2.8968,2.934,2.8968,2.934,127200.0],["1977-04-11",2.9154,2.9154,2.8783,2.8968,212000.0],["1977-04-12",2.9154,2.9897,2.9154,2.9711,352800.0],["1977-04-13",2.9711,2.9711,2.9154,2.9525,103200.0],["1977-04-14",2.9525,2.9897,2.9525,2.9525,136600.0],["1977-04-15",2.9525,3.0082,2.934,2.9711,161800.0],["1977-04-18",2.9711,2.9897,2.9525,2.9711,140000.0],["1977-04-19",2.9525,2.9525,2.9154,2.934,157200.0],["1977-04-20",2.934,2.9897,2.934,2.9525,200600.0],["1977-04-21",2.9525,2.9711,2.934,2.9711,97600.0],["1977-04-22",2.9711,2.9711,2.934,2.9525,203400.0],["1977-04-25",2.9525,2.9525,2.8597,2.8783,251400.0],["1977-04-26",2.8783,2.8968,2.7483,2.804,231200.0],["1977-04-27",2.804,2.8226,2.7668,2.8226,126400.0],["1977-04-28",2.8226,2.8783,2.8226,2.8783,255800.0],["1977-04-29",2.8783,2.9154,2.8597,2.8968,208800.0],["1977-05-02",2.8968,2.934,2.8783,2.934,73800.0],["1977-05-03",2.934,2.934,2.8783,2.8968,150600.0],["1977-05-04",2.8968,2.9525,2.8783,2.9154,132200.0],["1977-05-05",2.9154,2.9897,2.9154,2.9525,98400.0],["1977-05-06",2.9525,2.9525,2.9154,2.9525,57400.0],["1977-05-09",2.9525,2.9897,2.9154,2.9711,105400.0],["1977-05-10",3.0125,3.0125,2.9372,3.0125,203600.0],["1977-05-11",3.0125,3.0125,2.956,2.9749,102400.0],["1977-05-12",2.9749,3.0314,2.956,2.9749,78000.0],["1977-05-13",2.9749,3.0502,2.9749,3.0314,92400.0],["1977-05-16",3.0314,3.0878,3.0125,3.0878,105400.0],["1977-05-17",3.0878,3.1632,3.0878,3.1632,71000.0],["1977-05-18",3.1632,3.182,3.1255,3.1632,132800.0],["1977-05-19",3.1632,3.1632,3.0878,3.0878,42400.0],["1977-05-20",3.0878,3.1255,3.069,3.069,64800.0],["1977-05-23",3.069,3.1067,3.0314,3.0502,128000.0],["1977-05-24",3.0502,3.069,3.0125,3.0125,202400.0],["1977-05-25",3.0125,3.0314,2.956,2.956,183000.0],["1977-05-26",2.956,2.9749,2.9184,2.9184,117400.0],["1977-05-27",2.9184,2.9184,2.8996,2.9184,52600.0],["1977-05-31",2.9184,2.9184,2.8807,2.8807,149000.0],["1977-06-01",2.8807,2.9184,2.8807,2.8996,157000.0],["1977-06-02",2.8996,2.956,2.8996,2.9372,288000.0],["1977-06-03",2.9372,2.9749,2.9372,2.956,52400.0],["1977-06-06",2.956,2.956,2.9184,2.9184,226000.0],["1977-06-07",2.9184,2.956,2.9184,2.9372,75000.0],["1977-06-08",2.9372,2.9937,2.9372,2.9937,141400.0],["1977-06-09",2.9937,2.9937,2.956,2.9749,38400.0],["1977-06-10",2.9749,3.0314,2.956,2.9937,84000.0],["1977-06-13",2.9937,3.0314,2.9937,3.0125,142200.0],["1977-06-14",3.0314,3.0502,3.0314,3.0502,90200.0],["1977-06-15",3.0502,3.1067,3.0502,3.0878,153200.0],["1977-06-16",3.0878,3.1255,3.0878,3.1067,67000.0],["1977-06-17",3.1067,3.1255,3.0878,3.1255,59400.0],["1977-06-20",3.1255,3.1443,3.0878,3.1443,46600.0],["1977-06-21",3.1443,3.182,3.1067,3.1255,63000.0],["1977-06-22",3.1255,3.1255,3.1067,3.1067,127600.0],["1977-06-23",3.1067,3.1255,3.0502,3.0878,111400.0],["1977-06-24",3.0878,3.1255,3.0878,3.1067,141800.0],["1977-06-27",3.1067,3.1255,3.0502,3.1067,63800.0],["1977-06-28",3.1067,3.1255,3.069,3.069,129800.0],["1977-06-29",3.069,3.069,3.0314,3.0314,79000.0],["1977-06-30",3.0314,3.0502,3.0314,3.0314,172200.0],["1977-07-01",3.0314,3.0502,3.0125,3.0125,80600.0],["1977-07-05",3.0125,3.0502,3.0125,3.0125,39000.0],["1977-07-06",3.0125,3.0502,3.0125,3.0314,158000.0],["1977-07-07",3.0314,3.0502,3.0125,3.0502,69000.0],["1977-07-08",3.0502,3.069,3.0314,3.069,53200.0],["1977-07-11",3.069,3.0878,3.0125,3.069,60200.0],["1977-07-12",3.069,3.069,3.0314,3.0502,102000.0],["1977-07-13",3.0502,3.0502,3.0125,3.0314,59800.0],["1977-07-15",3.0314,3.0502,3.0314,3.0502,190400.0],["1977-07-18",3.0502,3.069,3.0314,3.069,203000.0],["1977-07-19",3.069,3.1067,3.0502,3.0878,139200.0],["1977-07-20",3.0878,3.1067,3.0878,3.0878,63800.0],["1977-07-21",3.1067,3.1255,3.1067,3.1067,137800.0],["1977-07-22",3.1067,3.182,3.1067,3.1632,163000.0],["1977-07-25",3.1632,3.2196,3.1632,3.2008,128200.0],["1977-07-26",3.182,3.182,3.1632,3.182,154600.0],["1977-07-27",3.182,3.182,3.0878,3.1067,206200.0],["1977-07-28",3.1067,3.1255,3.0502,3.0878,65000.0],["1977-07-29",3.0878,3.1255,3.0502,3.1255,101600.0],["1977-08-01",3.1255,3.1632,3.1067,3.1067,155000.0],["1977-08-02",3.1067,3.1443,3.0878,3.1255,125400.0],["1977-08-03",3.1255,3.1632,3.1067,3.1632,224200.0],["1977-08-04",3.1632,3.2008,3.1632,3.2008,156000.0],["1977-08-05",3.2008,3.2196,3.182,3.2196,98200.0],["1977-08-08",3.2008,3.2008,3.1632,3.182,251400.0],["1977-08-09",3.1935,3.1935,3.1361,3.1552,121400.0],["1977-08-10",3.1552,3.1743,3.1361,3.1743,224200.0],["1977-08-11",3.1743,3.1743,3.0596,3.0596,359600.0],["1977-08-12",3.0405,3.0405,3.0022,3.0022,132000.0],["1977-08-15",2.9831,2.9831,2.9257,2.9449,188800.0],["1977-08-16",2.9257,2.9257,2.9066,2.9257,224000.0],["1977-08-17",2.9257,2.9449,2.9066,2.9449,194800.0],["1977-08-18",2.9449,2.9831,2.9257,2.964,125600.0],["1977-08-19",2.964,3.0022,2.964,3.0022,65800.0],["1977-08-22",2.9831,2.9831,2.9449,2.9831,73600.0],["1977-08-23",2.9831,2.9831,2.9449,2.964,72200.0],["1977-08-24",2.964,2.9831,2.9449,2.9831,137000.0],["1977-08-25",2.964,2.964,2.9257,2.9449,56000.0],["1977-08-26",2.9449,2.9449,2.9066,2.9257,56600.0],["1977-08-29",2.9257,2.964,2.9257,2.9257,60200.0],["1977-08-30",2.9257,2.964,2.9257,2.964,45600.0],["1977-08-31",2.964,2.964,2.9257,2.964,82200.0],["1977-09-01",2.964,2.964,2.9449,2.9449,39600.0],["1977-09-02",2.9449,2.964,2.9257,2.964,160200.0],["1977-09-06",2.964,2.964,2.9066,2.9257,83000.0],["1977-09-07",2.9257,2.9449,2.9066,2.9066,55800.0],["1977-09-08",2.9066,2.964,2.9066,2.9449,83200.0],["1977-09-09",2.9449,2.964,2.9257,2.964,91200.0],["1977-09-12",2.964,2.964,2.9257,2.964,59000.0],["1977-09-13",2.964,2.964,2.9257,2.9449,64400.0],["1977-09-14",2.9449,2.964,2.9449,2.964,49800.0],["1977-09-15",2.964,3.0787,2.9449,3.0022,294600.0],["1977-09-16",3.0022,3.0405,2.964,2.9831,59400.0],["1977-09-19",2.9831,3.0214,2.964,2.9831,63600.0],["1977-09-20",2.9831,2.9831,2.964,2.964,131600.0],["1977-09-21",2.964,2.9831,2.9449,2.9449,86800.0],["1977-09-22",2.9449,2.964,2.9257,2.9449,78400.0],["1977-09-23",2.9257,2.9257,2.8875,2.8875,155800.0],["1977-09-26",2.8875,2.9066,2.811,2.8493,217000.0],["1977-09-27",2.8493,2.8875,2.8301,2.8493,119000.0],["1977-09-28",2.8492,2.8875,2.8301,2.8301,92800.0],["1977-09-29",2.8301,2.8875,2.8301,2.8684,69400.0],["1977-09-30",2.8684,2.9257,2.8684,2.9066,66400.0],["1977-10-03",2.9066,2.9066,2.8875,2.9066,133400.0],["1977-10-04",2.9066,2.9066,2.8684,2.8684,110400.0],["1977-10-05",2.8684,2.8875,2.7919,2.811,195000.0],["1977-10-06",2.811,2.8684,2.7919,2.8684,86600.0],["1977-10-07",2.8684,2.8684,2.7919,2.811,117800.0],["1977-10-10",2.811,2.8301,2.7919,2.8301,95000.0],["1977-10-11",2.8301,2.8301,2.811,2.811,90000.0],["1977-10-12",2.811,2.811,2.7919,2.811,133600.0],["1977-10-13",2.811,2.8301,2.7919,2.7919,279800.0],["1977-10-14",2.7919,2.7919,2.7728,2.7728,96400.0],["1977-10-17",2.7728,2.7728,2.7536,2.7536,149400.0],["1977-10-18",2.7536,2.8301,2.6963,2.6963,99600.0],["1977-10-19",2.7154,2.7536,2.7154,2.7345,103200.0],["1977-10-20",2.7345,2.7345,2.6963,2.7345,145800.0],["1977-10-21",2.7345,2.7345,2.6963,2.7154,145000.0],["1977-10-24",2.7154,2.7345,2.6963,2.7154,132200.0],["1977-10-25",2.6963,2.6963,2.6198,2.6389,233400.0],["1977-10-26",2.6389,2.6771,2.6198,2.6771,145800.0],["1977-10-27",2.6771,2.7536,2.658,2.7154,183400.0],["1977-10-28",2.7154,2.7536,2.6963,2.7536,95800.0],["1977-10-31",2.7536,2.7728,2.7154,2.7154,140000.0],["1977-11-01",2.7154,2.7154,2.6771,2.6963,232600.0],["1977-11-02",2.6963,2.6963,2.6198,2.6198,104400.0],["1977-11-03",2.6198,2.6771,2.6198,2.658,99000.0],["1977-11-04",2.658,2.7345,2.658,2.6963,306800.0],["1977-11-07",2.7469,2.7664,2.6885,2.7664,77200.0],["1977-11-08",2.7664,2.7664,2.708,2.7274,77200.0],["1977-11-09",2.7274,2.7664,2.7274,2.7469,86400.0],["1977-11-10",2.7469,2.8443,2.7469,2.8054,273600.0],["1977-11-11",2.8054,2.8638,2.8054,2.8248,166800.0],["1977-11-14",2.8249,2.8443,2.7859,2.8054,102800.0],["1977-11-15",2.8054,2.8249,2.7664,2.8054,323000.0],["1977-11-16",2.7859,2.7859,2.7469,2.7664,71200.0],["1977-11-17",2.7664,2.7859,2.7274,2.7664,95800.0],["1977-11-18",2.7664,2.8443,2.7664,2.8248,151000.0],["1977-11-21",2.8249,2.8638,2.8054,2.8638,132200.0],["1977-11-22",2.8638,2.9028,2.8638,2.8833,259800.0],["1977-11-23",2.8833,2.9028,2.8638,2.8638,120400.0],["1977-11-25",2.8638,2.9028,2.8443,2.8638,54200.0],["1977-11-28",2.8638,2.8833,2.8054,2.8054,188200.0],["1977-11-29",2.8054,2.8054,2.7469,2.7664,142400.0],["1977-11-30",2.7664,2.7859,2.7469,2.7664,78200.0],["1977-12-01",2.7664,2.7664,2.708,2.7469,84400.0],["1977-12-02",2.7469,2.7664,2.7274,2.7469,80800.0],["1977-12-05",2.7469,2.7664,2.7274,2.7274,101600.0],["1977-12-06",2.7274,2.7274,2.6495,2.669,287400.0],["1977-12-07",2.669,2.6885,2.6495,2.6495,226200.0],["1977-12-08",2.6495,2.708,2.6495,2.669,147600.0],["1977-12-09",2.669,2.7274,2.6495,2.708,179800.0],["1977-12-12",2.708,2.708,2.669,2.6885,154000.0],["1977-12-13",2.6885,2.7664,2.6495,2.669,252400.0],["1977-12-14",2.669,2.6885,2.6495,2.6495,185600.0],["1977-12-15",2.6495,2.6885,2.6495,2.669,122600.0],["1977-12-16",2.669,2.6885,2.6495,2.669,127600.0],["1977-12-19",2.669,2.6885,2.63,2.6495,265000.0],["1977-12-20",2.6495,2.6495,2.6106,2.6106,202400.0],["1977-12-21",2.6106,2.669,2.6106,2.669,191000.0],["1977-12-22",2.669,2.6885,2.6495,2.6885,200000.0],["1977-12-23",2.6885,2.7274,2.669,2.7274,90200.0],["1977-12-27",2.7274,2.7274,2.669,2.708,96800.0],["1977-12-28",2.708,2.708,2.6495,2.669,209600.0],["1977-12-29",2.669,2.708,2.6495,2.6885,116400.0],["1977-12-30",2.6885,2.708,2.669,2.6885,130400.0],["1978-01-03",2.6885,2.7469,2.6885,2.708,112200.0],["1978-01-04",2.6885,2.6885,2.63,2.669,175800.0],["1978-01-05",2.669,2.708,2.63,2.6495,88800.0],["1978-01-06",2.6495,2.6495,2.6106,2.6495,106800.0],["1978-01-09",2.63,2.63,2.5911,2.6106,164600.0],["1978-01-10",2.6106,2.63,2.5716,2.6106,187800.0],["1978-01-11",2.6106,2.6106,2.5521,2.5911,119600.0],["1978-01-12",2.5911,2.63,2.5716,2.63,122000.0],["1978-01-13",2.63,2.63,2.5716,2.6106,156200.0],["1978-01-16",2.6106,2.6106,2.5326,2.5911,145000.0],["1978-01-17",2.5911,2.63,2.5911,2.5911,180200.0],["1978-01-18",2.6106,2.6495,2.6106,2.6495,111000.0],["1978-01-19",2.6495,2.669,2.63,2.6495,101200.0],["1978-01-20",2.6495,2.6495,2.5911,2.63,39200.0],["1978-01-23",2.63,2.63,2.6106,2.63,176400.0],["1978-01-24",2.63,2.669,2.6106,2.6495,137600.0],["1978-01-25",2.6495,2.669,2.63,2.63,125800.0],["1978-01-26",2.63,2.6495,2.6106,2.63,91600.0],["1978-01-27",2.63,2.6495,2.6106,2.6106,43800.0],["1978-01-30",2.6106,2.6495,2.6106,2.63,146800.0],["1978-01-31",2.63,2.6495,2.6106,2.6106,66400.0],["1978-02-01",2.6106,2.6495,2.6106,2.6106,40200.0],["1978-02-02",2.6106,2.6495,2.6106,2.6106,115200.0],["1978-02-03",2.6106,2.6495,2.6106,2.6495,50600.0],["1978-02-06",2.6495,2.6495,2.63,2.63,59400.0],["1978-02-07",2.63,2.7274,2.63,2.708,109400.0],["1978-02-08",2.7397,2.7397,2.6802,2.7199,106000.0],["1978-02-09",2.7199,2.7199,2.6802,2.6802,53000.0],["1978-02-10",2.6802,2.7199,2.6603,2.7,135600.0],["1978-02-13",2.7,2.7397,2.7,2.7199,61800.0],["1978-02-14",2.7199,2.7397,2.6603,2.6802,87000.0],["1978-02-15",2.6802,2.6802,2.6405,2.6603,64800.0],["1978-02-16",2.6405,2.6405,2.5809,2.6206,188600.0],["1978-02-17",2.6206,2.6405,2.6008,2.6206,102600.0],["1978-02-21",2.6008,2.6008,2.561,2.5809,195800.0],["1978-02-22",2.5809,2.6008,2.5412,2.561,148800.0],["1978-02-23",2.561,2.5809,2.5412,2.5412,133600.0],["1978-02-24",2.5412,2.5809,2.5412,2.5809,280800.0],["1978-02-27",2.5809,2.5809,2.5412,2.561,54800.0],["1978-02-28",2.5412,2.5412,2.5015,2.5412,139800.0],["1978-03-01",2.5412,2.5412,2.5015,2.5213,293000.0],["1978-03-02",2.5213,2.5213,2.5015,2.5213,110400.0],["1978-03-03",2.5213,2.5412,2.5213,2.5412,84000.0],["1978-03-06",2.5412,2.5412,2.5015,2.5213,63000.0],["1978-03-07",2.5213,2.5412,2.5213,2.5412,77600.0],["1978-03-08",2.5412,2.5412,2.5015,2.5213,177600.0],["1978-03-09",2.5213,2.5412,2.5015,2.5213,128600.0],["1978-03-10",2.5213,2.5412,2.4816,2.5213,240800.0],["1978-03-13",2.5412,2.561,2.5412,2.561,118400.0],["1978-03-14",2.561,2.561,2.5015,2.561,131800.0],["1978-03-15",2.561,2.6008,2.5412,2.6008,200800.0],["1978-03-16",2.6008,2.6008,2.561,2.5809,99800.0],["1978-03-17",2.5809,2.6603,2.5809,2.6603,94400.0],["1978-03-20",2.7,2.7596,2.7,2.7397,149200.0],["1978-03-21",2.7397,2.7397,2.6802,2.7,87800.0],["1978-03-22",2.7,2.7,2.6603,2.6802,64200.0],["1978-03-23",2.6603,2.6603,2.6206,2.6405,102000.0],["1978-03-27",2.6405,2.6405,2.561,2.5809,129400.0],["1978-03-28",2.6008,2.6405,2.6008,2.6405,77600.0],["1978-03-29",2.6603,2.7199,2.6603,2.7,176200.0],["1978-03-30",2.7,2.7199,2.6603,2.7,231600.0],["1978-03-31",2.7,2.7199,2.6603,2.6802,78000.0],["1978-04-03",2.6802,2.7199,2.6603,2.7199,59800.0],["1978-04-04",2.7199,2.7199,2.6802,2.7,86200.0],["1978-04-05",2.7,2.7397,2.6802,2.7199,149400.0],["1978-04-06",2.7199,2.7397,2.7199,2.7397,36000.0],["1978-04-07",2.7397,2.7397,2.7199,2.7199,84200.0],["1978-04-10",2.7199,2.7596,2.7,2.7596,190200.0],["1978-04-11",2.7596,2.8787,2.7199,2.7397,79600.0],["1978-04-12",2.7397,2.7397,2.7199,2.7397,78000.0],["1978-04-13",2.7397,2.7596,2.7199,2.7397,324000.0],["1978-04-14",2.7397,2.7993,2.7397,2.7596,131600.0],["1978-04-17",2.7794,2.8588,2.7794,2.7993,275600.0],["1978-04-18",2.7993,2.7993,2.7397,2.7596,128800.0],["1978-04-19",2.7596,2.839,2.7199,2.7397,154000.0],["1978-04-20",2.7397,2.7993,2.7397,2.7596,177000.0],["1978-04-21",2.7596,2.7794,2.7397,2.7596,161200.0],["1978-04-24",2.7596,2.7794,2.7397,2.7794,109400.0],["1978-04-25",2.7794,2.8191,2.7199,2.7397,202200.0],["1978-04-26",2.7397,2.8191,2.7397,2.7993,254800.0],["1978-04-27",2.7993,2.839,2.7596,2.7993,176400.0],["1978-04-28",2.7993,2.7993,2.7596,2.7794,82200.0],["1978-05-01",2.7794,2.8588,2.7596,2.839,127400.0],["1978-05-02",2.839,2.839,2.7794,2.8191,135800.0],["1978-05-03",2.8191,2.8191,2.7596,2.7794,227000.0],["1978-05-04",2.7794,2.7794,2.7199,2.7397,133600.0],["1978-05-05",2.7397,2.7596,2.7199,2.7596,124000.0],["1978-05-08",2.7596,2.7596,2.7199,2.7397,123400.0],["1978-05-09",2.7721,2.7721,2.7114,2.7316,61000.0],["1978-05-10",2.7316,2.853,2.7114,2.7519,85600.0],["1978-05-11",2.7519,2.7519,2.7114,2.7114,164200.0],["1978-05-12",2.7316,2.7923,2.7316,2.7721,166200.0],["1978-05-15",2.7721,2.7923,2.7519,2.7923,133400.0],["1978-05-16",2.7923,2.8328,2.7923,2.8328,107600.0],["1978-05-17",2.8328,2.8328,2.8126,2.8126,70200.0],["1978-05-18",2.8126,2.853,2.7923,2.7923,175000.0],["1978-05-19",2.7923,2.7923,2.7519,2.7923,81800.0],["1978-05-22",2.7923,2.8126,2.7721,2.7721,88200.0],["1978-05-23",2.7721,2.7923,2.7519,2.7923,134400.0],["1978-05-24",2.7923,2.7923,2.7519,2.7721,135000.0],["1978-05-25",2.7721,2.8126,2.7721,2.8126,84200.0],["1978-05-26",2.7923,2.7923,2.7519,2.7721,85800.0],["1978-05-30",2.7721,2.7923,2.7519,2.7721,74400.0],["1978-05-31",2.7721,2.8126,2.7519,2.7923,81200.0],["1978-06-01",2.7923,2.8126,2.7721,2.7721,67400.0],["1978-06-02",2.7721,2.8126,2.7519,2.7923,121800.0],["1978-06-05",2.7923,2.8126,2.7519,2.8126,126200.0],["1978-06-06",2.8126,2.853,2.7923,2.8126,152800.0],["1978-06-07",2.7923,2.7923,2.7519,2.7721,69200.0],["1978-06-08",2.7721,2.7721,2.7316,2.7316,163800.0],["1978-06-09",2.7316,2.7721,2.7316,2.7721,94800.0],["1978-06-12",2.7721,2.7923,2.7519,2.7721,112800.0],["1978-06-13",2.7721,2.7923,2.7519,2.7721,164200.0],["1978-06-14",2.7721,2.7923,2.7114,2.7316,179400.0],["1978-06-15",2.7316,2.7519,2.7114,2.7114,286800.0],["1978-06-16",2.7114,2.7316,2.6912,2.7114,186800.0],["1978-06-19",2.7114,2.7519,2.7114,2.7316,149400.0],["1978-06-20",2.7316,2.7519,2.7114,2.7114,285800.0],["1978-06-21",2.7114,2.7114,2.6912,2.6912,247600.0],["1978-06-22",2.6912,2.7114,2.6912,2.6912,127400.0],["1978-06-23",2.6912,2.7114,2.6912,2.6912,181800.0],["1978-06-26",2.6912,2.7114,2.6912,2.7114,76600.0],["1978-06-27",2.7114,2.7114,2.6709,2.6912,210600.0],["1978-06-28",2.6912,2.7114,2.6912,2.7114,61600.0],["1978-06-29",2.7114,2.7316,2.6912,2.7316,51400.0],["1978-06-30",2.7316,2.7316,2.7114,2.7316,40600.0],["1978-07-03",2.7316,2.7316,2.7114,2.7316,64600.0],["1978-07-05",2.7316,2.7316,2.6912,2.7316,92400.0],["1978-07-06",2.7316,2.7316,2.6912,2.6912,143800.0],["1978-07-07",2.6912,2.7316,2.6912,2.7114,77800.0],["1978-07-10",2.7114,2.7114,2.6912,2.7114,135600.0],["1978-07-11",2.7114,2.7316,2.6912,2.7114,44000.0],["1978-07-12",2.7114,2.7316,2.6912,2.7114,59600.0],["1978-07-13",2.7114,2.7114,2.6709,2.6709,110800.0],["1978-07-14",2.6709,2.7114,2.6709,2.7114,61800.0],["1978-07-17",2.7114,2.7316,2.6912,2.7114,81600.0],["1978-07-18",2.7114,2.7114,2.6507,2.6912,79800.0],["1978-07-19",2.6912,2.6912,2.6507,2.6912,283200.0],["1978-07-20",2.6912,2.6912,2.6709,2.6709,94000.0],["1978-07-21",2.6709,2.6709,2.6507,2.6709,71400.0],["1978-07-24",2.6709,2.6912,2.6507,2.6507,108200.0],["1978-07-25",2.6507,2.7316,2.6507,2.7316,125000.0],["1978-07-26",2.7316,2.7519,2.7114,2.7316,377000.0],["1978-07-27",2.7316,2.7923,2.7114,2.7923,414000.0],["1978-07-28",2.7923,2.8328,2.7721,2.8328,187400.0],["1978-07-31",2.8733,2.9744,2.8733,2.9744,174800.0],["1978-08-01",2.9744,2.9947,2.9542,2.9542,368200.0],["1978-08-02",2.9542,2.9947,2.9137,2.9947,101200.0],["1978-08-03",2.9947,2.9947,2.8935,2.9137,144000.0],["1978-08-04",2.9137,2.9542,2.8935,2.934,123200.0],["1978-08-07",2.934,2.9744,2.934,2.9744,222200.0],["1978-08-08",2.9744,2.9947,2.9542,2.9947,251400.0],["1978-08-09",3.0482,3.0482,2.9864,2.9864,197400.0],["1978-08-10",2.9864,2.9864,2.9452,2.9658,129000.0],["1978-08-11",2.9658,2.9658,2.9041,2.9041,275200.0],["1978-08-14",2.9041,2.9658,2.9041,2.9246,269600.0],["1978-08-15",2.9247,2.9452,2.9247,2.9452,146400.0],["1978-08-16",2.9452,2.9864,2.9041,2.9246,372800.0],["1978-08-17",2.9658,2.9864,2.9658,2.9864,360400.0],["1978-08-18",2.9864,3.0276,2.9864,3.0276,427800.0],["1978-08-21",3.0276,3.0276,2.9864,3.007,493400.0],["1978-08-22",2.9864,2.9864,2.9658,2.9658,180200.0],["1978-08-23",2.9658,2.9658,2.9246,2.9246,404600.0],["1978-08-24",2.9247,2.9452,2.9041,2.9452,205200.0],["1978-08-25",2.9452,2.9452,2.8011,2.9452,58000.0],["1978-08-28",2.9452,2.9452,2.8629,2.8835,242200.0],["1978-08-29",2.8835,2.9246,2.8629,2.8835,180600.0],["1978-08-30",2.8835,2.9041,2.8217,2.8217,312400.0],["1978-08-31",2.8217,2.8423,2.8011,2.8011,181400.0],["1978-09-01",2.8011,2.8423,2.8011,2.8011,300400.0],["1978-09-05",2.8011,2.8423,2.8011,2.8217,230000.0],["1978-09-06",2.8217,2.8423,2.8011,2.8423,360600.0],["1978-09-07",2.8423,2.8835,2.8423,2.8423,322400.0],["1978-09-08",2.8423,2.9041,2.8423,2.8629,340200.0],["1978-09-11",2.8629,2.8835,2.8423,2.8835,518200.0],["1978-09-12",2.8835,2.8835,2.8423,2.8629,134800.0],["1978-09-13",2.8629,2.8835,2.8423,2.8629,245400.0],["1978-09-14",2.8629,2.8629,2.8423,2.8423,175400.0],["1978-09-15",2.8423,2.8423,2.8011,2.8423,128600.0],["1978-09-18",2.8423,2.8835,2.8423,2.8423,231400.0],["1978-09-19",2.8423,2.8629,2.8423,2.8423,147800.0],["1978-09-20",2.8423,2.8629,2.8011,2.8217,148400.0],["1978-09-21",2.8217,2.8423,2.8217,2.8217,188800.0],["1978-09-22",2.8217,2.9247,2.8217,2.8423,139600.0],["1978-09-25",2.8423,2.8629,2.8011,2.8217,344400.0],["1978-09-26",2.8217,2.8423,2.8011,2.8423,99000.0],["1978-09-27",2.8423,2.8423,2.8217,2.8423,108000.0],["1978-09-28",2.8423,2.8423,2.8217,2.8423,50400.0],["1978-09-29",2.8423,2.8629,2.8423,2.8629,269200.0],["1978-10-02",2.8629,2.8629,2.8423,2.8629,139600.0],["1978-10-03",2.8835,2.9041,2.8835,2.8835,99400.0],["1978-10-04",2.8835,2.8835,2.8423,2.8835,277600.0],["1978-10-05",2.8835,2.8835,2.8629,2.8835,124000.0],["1978-10-06",2.8835,2.8835,2.8629,2.8835,162800.0],["1978-10-09",2.8835,2.9041,2.8629,2.9041,129600.0],["1978-10-10",2.9041,2.9246,2.8629,2.9041,158000.0],["1978-10-11",2.9041,2.9452,2.8835,2.9452,202200.0],["1978-10-12",2.9452,2.9864,2.9452,2.9658,247600.0],["1978-10-13",2.9658,2.9658,2.9247,2.9452,83000.0],["1978-10-16",2.9452,2.9452,2.9041,2.9041,94800.0],["1978-10-17",2.8629,2.8629,2.8217,2.8423,136400.0],["1978-10-18",2.8423,2.8423,2.8217,2.8423,227600.0],["1978-10-19",2.8423,2.8423,2.8011,2.8217,303000.0],["1978-10-20",2.8011,2.8011,2.7599,2.7805,106000.0],["1978-10-23",2.7805,2.7805,2.6775,2.6981,139600.0],["1978-10-24",2.7187,2.7599,2.7187,2.7393,118600.0],["1978-10-25",2.7393,2.7599,2.6981,2.6981,469800.0],["1978-10-26",2.7187,2.7805,2.7187,2.7393,62800.0],["1978-10-27",2.7393,2.7599,2.6363,2.6363,620400.0],["1978-10-30",2.6363,2.6363,2.5333,2.6157,166400.0],["1978-10-31",2.6157,2.6569,2.5745,2.5951,107000.0],["1978-11-01",2.5951,2.6569,2.5951,2.6363,134600.0],["1978-11-02",2.6363,2.6775,2.5539,2.5745,259200.0],["1978-11-03",2.5745,2.5745,2.5333,2.5333,192800.0],["1978-11-06",2.5333,2.5951,2.5333,2.5951,198400.0],["1978-11-07",2.5951,2.5951,2.5539,2.5951,73000.0],["1978-11-08",2.5951,2.6569,2.5745,2.6569,98000.0],["1978-11-09",2.6569,2.6981,2.6569,2.6569,151600.0],["1978-11-10",2.7116,2.7326,2.6695,2.6905,183600.0],["1978-11-13",2.6905,2.7116,2.6695,2.6695,66600.0],["1978-11-14",2.6695,2.6905,2.6275,2.6275,81600.0],["1978-11-15",2.6275,2.6695,2.6275,2.6275,74600.0],["1978-11-16",2.6275,2.7116,2.6275,2.6695,76400.0],["1978-11-17",2.6905,2.7326,2.6905,2.7116,91400.0],["1978-11-20",2.7116,2.7326,2.7116,2.7326,110200.0],["1978-11-21",2.7326,2.7326,2.7116,2.7116,74000.0],["1978-11-22",2.7116,2.7536,2.7116,2.7326,64200.0],["1978-11-24",2.7326,2.7536,2.7326,2.7536,28400.0],["1978-11-27",2.7536,2.7536,2.7116,2.7326,76800.0],["1978-11-28",2.7326,2.7326,2.6905,2.6905,100000.0],["1978-11-29",2.6905,2.6905,2.6275,2.6695,109400.0],["1978-11-30",2.6695,2.6695,2.6275,2.6485,46400.0],["1978-12-01",2.6485,2.6905,2.6485,2.6695,111000.0],["1978-12-04",2.6695,2.6905,2.6485,2.6695,59200.0],["1978-12-05",2.6695,2.7116,2.6485,2.6905,260000.0],["1978-12-06",2.6905,2.7116,2.6485,2.6485,151800.0],["1978-12-07",2.6485,2.6905,2.6485,2.6485,205200.0],["1978-12-08",2.6485,2.6695,2.6275,2.6695,118000.0],["1978-12-11",2.6695,2.6695,2.6275,2.6485,125400.0],["1978-12-12",2.6485,2.6695,2.6275,2.6695,116000.0],["1978-12-13",2.6695,2.6905,2.6485,2.6485,160200.0],["1978-12-14",2.6485,2.7326,2.6485,2.7116,179800.0],["1978-12-15",2.7116,2.7116,2.6905,2.6905,96000.0],["1978-12-18",2.6905,2.6905,2.6275,2.6275,171800.0],["1978-12-19",2.6275,2.6485,2.6065,2.6275,104000.0],["1978-12-20",2.6275,2.7326,2.6275,2.6905,116800.0],["1978-12-21",2.6905,2.7326,2.6905,2.6905,163800.0],["1978-12-22",2.7116,2.7326,2.7116,2.7326,68200.0],["1978-12-26",2.7326,2.7746,2.7326,2.7746,156200.0],["1978-12-27",2.7746,2.8377,2.7326,2.8377,163400.0],["1978-12-28",2.8167,2.8167,2.7746,2.8167,130800.0],["1978-12-29",2.7746,2.7746,2.7116,2.7116,145800.0],["1979-01-02",2.7116,2.7326,2.6905,2.7326,82800.0],["1979-01-03",2.7326,2.8166,2.6905,2.7956,100200.0],["1979-01-04",2.7956,2.8587,2.7746,2.8587,108800.0],["1979-01-05",2.8587,2.8797,2.8167,2.8587,227200.0],["1979-01-08",2.8587,3.0058,2.8167,2.8797,73600.0],["1979-01-09",2.8797,2.9217,2.8587,2.9007,129800.0],["1979-01-10",2.9007,2.9217,2.9007,2.9007,66200.0],["1979-01-11",2.9007,2.9007,2.8797,2.9007,52600.0],["1979-01-12",2.9007,2.9217,2.9007,2.9007,467600.0],["1979-01-15",2.9007,2.9217,2.9007,2.9007,253200.0],["1979-01-16",2.9007,2.9217,2.8587,2.9007,112200.0],["1979-01-17",2.9007,2.9217,2.9007,2.9007,51800.0],["1979-01-18",2.9007,3.0479,2.9007,3.0268,391400.0],["1979-01-19",3.0268,3.0899,3.0268,3.0479,302800.0],["1979-01-22",3.0479,3.0899,3.0479,3.0899,159200.0],["1979-01-23",3.0899,3.174,3.0689,3.174,280000.0],["1979-01-24",3.174,3.174,3.1109,3.1109,158800.0],["1979-01-25",3.1109,3.1319,3.0479,3.1109,165800.0],["1979-01-26",3.1109,3.174,3.1109,3.1319,107600.0],["1979-01-29",3.1319,3.1319,3.0899,3.0899,111200.0],["1979-01-30",3.0899,3.0899,3.0689,3.0899,81400.0],["1979-01-31",3.0899,3.0899,3.0058,3.0899,317400.0],["1979-02-01",3.0899,3.0899,2.9848,2.9848,323000.0],["1979-02-02",2.9848,2.9848,2.9428,2.9638,143000.0],["1979-02-05",2.9638,2.9638,2.9007,2.9218,150600.0],["1979-02-06",2.9217,2.9428,2.9217,2.9428,144200.0],["1979-02-07",2.9217,2.9217,2.8377,2.9007,220400.0],["1979-02-08",2.9564,2.9564,2.9136,2.9136,292800.0],["1979-02-09",2.9136,2.935,2.8922,2.8922,656600.0],["1979-02-12",2.8707,2.8707,2.8065,2.8707,115800.0],["1979-02-13",2.8707,2.9136,2.8707,2.8922,169400.0],["1979-02-14",2.8922,2.9136,2.8707,2.8922,150400.0],["1979-02-15",2.8922,2.8922,2.8493,2.8707,48000.0],["1979-02-16",2.8707,2.8922,2.8493,2.8922,154000.0],["1979-02-20",2.8922,2.8922,2.8493,2.8922,137800.0],["1979-02-21",2.8922,2.935,2.8922,2.8922,210600.0],["1979-02-22",2.8922,2.9136,2.8493,2.9136,109800.0],["1979-02-23",2.8922,2.8922,2.8493,2.8493,137600.0],["1979-02-26",2.8493,2.8707,2.8493,2.8493,76000.0],["1979-02-27",2.8493,2.8707,2.8279,2.8279,51200.0],["1979-02-28",2.8279,2.8493,2.8065,2.8279,84800.0],["1979-03-01",2.8279,2.8493,2.8065,2.8279,41000.0],["1979-03-02",2.8279,2.8707,2.8279,2.8493,95600.0],["1979-03-05",2.8493,2.8707,2.8493,2.8493,28400.0],["1979-03-06",2.8493,2.8707,2.8493,2.8493,102400.0],["1979-03-07",2.8493,2.8922,2.8493,2.8707,272800.0],["1979-03-08",2.8922,2.9564,2.8922,2.9564,128400.0],["1979-03-09",2.9564,2.9564,2.9136,2.9136,142600.0],["1979-03-12",2.9136,2.9136,2.8707,2.8922,54200.0],["1979-03-13",2.8922,2.935,2.8922,2.9136,80200.0],["1979-03-14",2.9136,2.935,2.8707,2.8922,147800.0],["1979-03-15",2.8707,2.8707,2.8493,2.8707,154000.0],["1979-03-16",2.8707,2.8922,2.8493,2.8707,93600.0],["1979-03-19",2.8707,2.9136,2.8707,2.8922,119200.0],["1979-03-20",2.8922,2.935,2.8922,2.8922,74000.0],["1979-03-21",2.8922,2.9564,2.8922,2.9564,168600.0],["1979-03-22",2.9564,3.0207,2.9564,2.9779,172400.0],["1979-03-23",2.9779,2.9993,2.9564,2.9779,132800.0],["1979-03-26",2.9779,2.9779,2.935,2.9564,87200.0],["1979-03-27",2.9564,2.9993,2.935,2.9993,91200.0],["1979-03-28",2.9993,2.9993,2.8922,2.8922,183600.0],["1979-03-29",2.8922,2.8922,2.8065,2.8279,228200.0],["1979-03-30",2.8279,2.8493,2.8279,2.8493,176200.0],["1979-04-02",2.8493,2.8707,2.8279,2.8493,89400.0],["1979-04-03",2.8493,2.8922,2.8279,2.8922,185600.0],["1979-04-04",2.9136,2.9564,2.9136,2.9136,178600.0],["1979-04-05",2.9136,2.9779,2.9136,2.9779,78400.0],["1979-04-06",2.9779,2.9779,2.9564,2.9564,127000.0],["1979-04-09",2.9564,2.9564,2.935,2.935,140000.0],["1979-04-10",2.935,3.0207,2.935,2.9779,277800.0],["1979-04-11",2.9779,3.0635,2.9779,2.9993,251200.0],["1979-04-12",2.9993,3.0635,2.9993,3.0421,183400.0],["1979-04-16",3.0421,3.0421,3.0207,3.0207,144000.0],["1979-04-17",3.0207,3.0635,3.0207,3.0207,427200.0],["1979-04-18",3.0207,3.1064,3.0207,3.085,87000.0],["1979-04-19",3.085,3.1064,3.085,3.1064,99800.0],["1979-04-20",3.085,3.085,3.0635,3.085,112600.0],["1979-04-23",3.0635,3.0635,3.0421,3.0635,82600.0],["1979-04-24",3.0635,3.1064,3.0421,3.0635,346000.0],["1979-04-25",3.0635,3.1064,3.0421,3.085,84800.0],["1979-04-26",3.085,3.1064,3.0635,3.085,55800.0],["1979-04-27",3.0635,3.0635,3.0421,3.0635,76200.0],["1979-04-30",3.0421,3.0421,2.9993,2.9993,467200.0],["1979-05-01",2.9993,3.0207,2.9779,2.9993,160800.0],["1979-05-02",2.9779,2.9779,2.9564,2.9564,33800.0],["1979-05-03",2.9564,2.9779,2.935,2.935,61200.0],["1979-05-04",2.935,2.9564,2.935,2.935,51800.0],["1979-05-07",2.935,2.935,2.8707,2.8922,197600.0],["1979-05-08",2.8922,2.8922,2.8279,2.8493,1493200.0],["1979-05-09",2.8843,2.8843,2.8406,2.8843,118200.0],["1979-05-10",2.8843,2.8843,2.8406,2.8406,48800.0],["1979-05-11",2.8406,2.8624,2.8187,2.8624,55800.0],["1979-05-14",2.8406,2.8406,2.7969,2.7969,152800.0],["1979-05-15",2.7969,2.8406,2.7969,2.8187,65200.0],["1979-05-16",2.8187,2.8406,2.8187,2.8406,73600.0],["1979-05-17",2.8406,2.8843,2.8187,2.8624,136800.0],["1979-05-18",2.8624,2.8624,2.8406,2.8624,73000.0],["1979-05-21",2.8406,2.8406,2.7969,2.8406,85600.0],["1979-05-22",2.8406,2.8406,2.7969,2.7969,164400.0],["1979-05-23",2.7969,2.8406,2.7969,2.8187,228400.0],["1979-05-24",2.8187,2.8406,2.8187,2.8187,168000.0],["1979-05-25",2.8187,2.8624,2.8187,2.8406,38600.0],["1979-05-29",2.8406,2.8406,2.8187,2.8406,131600.0],["1979-05-30",2.8406,2.8406,2.7969,2.8187,143200.0],["1979-05-31",2.8187,2.8843,2.8187,2.8843,239000.0],["1979-06-01",2.8843,2.9061,2.8624,2.8624,156400.0],["1979-06-04",2.8624,2.9061,2.8624,2.8624,91000.0],["1979-06-05",2.8624,2.8624,2.8406,2.8406,87000.0],["1979-06-06",2.8406,2.928,2.8406,2.9061,174400.0],["1979-06-07",2.9061,2.928,2.8624,2.8624,172400.0],["1979-06-08",2.8624,2.8843,2.8624,2.8843,112800.0],["1979-06-11",2.8843,2.928,2.8624,2.9061,62800.0],["1979-06-12",2.9717,3.0372,2.9717,3.0154,163200.0],["1979-06-13",3.0154,3.0372,2.9935,2.9935,57000.0],["1979-06-14",2.9717,2.9717,2.9061,2.9717,154400.0],["1979-06-15",2.928,2.928,2.8624,2.8624,89400.0],["1979-06-18",2.8843,2.9061,2.8843,2.9061,93400.0],["1979-06-19",2.8843,2.8843,2.8624,2.8624,64400.0],["1979-06-20",2.8624,2.8843,2.8187,2.8406,636400.0],["1979-06-21",2.8406,2.8624,2.7969,2.8187,356200.0],["1979-06-22",2.8406,2.8624,2.7969,2.8187,356200.0],["1979-06-25",2.8187,2.8187,2.775,2.7969,143000.0],["1979-06-26",2.7969,2.8187,2.775,2.7969,117400.0],["1979-06-27",2.7969,2.8406,2.775,2.8406,187800.0],["1979-06-28",2.8187,2.8187,2.775,2.775,225200.0],["1979-06-29",2.775,2.7969,2.775,2.775,211200.0],["1979-07-02",2.775,2.7969,2.7532,2.7532,100600.0],["1979-07-03",2.7532,2.775,2.7532,2.775,246800.0],["1979-07-05",2.775,2.775,2.7313,2.7532,158400.0],["1979-07-06",2.7313,2.7313,2.6876,2.6876,869800.0],["1979-07-09",2.6876,2.6876,2.6221,2.6876,425800.0],["1979-07-10",2.6876,2.6876,2.6221,2.6658,544800.0],["1979-07-11",2.6658,2.6876,2.6221,2.6658,245800.0],["1979-07-12",2.6658,2.6658,2.6221,2.6221,216200.0],["1979-07-13",2.6221,2.6658,2.6221,2.6221,126000.0],["1979-07-16",2.6439,2.6658,2.6439,2.6439,131600.0],["1979-07-17",2.6439,2.6658,2.6439,2.6439,172000.0],["1979-07-18",2.6439,2.6658,2.6439,2.6658,140200.0],["1979-07-19",2.6658,2.7532,2.6658,2.6658,105400.0],["1979-07-20",2.6658,2.7095,2.6658,2.6876,174800.0],["1979-07-23",2.6876,2.6876,2.6658,2.6658,307200.0],["1979-07-24",2.6876,2.7313,2.6876,2.7313,98200.0],["1979-07-25",2.7313,2.7532,2.7095,2.7532,322600.0],["1979-07-26",2.7532,2.8187,2.7532,2.775,129800.0],["1979-07-27",2.775,2.7969,2.7532,2.775,112400.0],["1979-07-30",2.775,2.7969,2.775,2.775,110000.0],["1979-07-31",2.775,2.8187,2.775,2.8187,116600.0],["1979-08-01",2.8187,2.8187,2.7532,2.7969,133200.0],["1979-08-02",2.775,2.775,2.7532,2.7532,16400.0],["1979-08-03",2.7532,2.775,2.7532,2.7532,74000.0],["1979-08-06",2.7532,2.775,2.7532,2.7532,442600.0],["1979-08-07",2.7532,2.775,2.6876,2.7532,160800.0],["1979-08-08",2.7532,2.775,2.7313,2.7532,305200.0],["1979-08-09",2.7532,2.7532,2.7095,2.7313,378200.0],["1979-08-10",2.7313,2.7532,2.7095,2.7313,328800.0],["1979-08-13",2.7224,2.7224,2.6778,2.7001,470600.0],["1979-08-14",2.7001,2.7224,2.7001,2.7224,266400.0],["1979-08-15",2.7224,2.7224,2.7001,2.7001,384000.0],["1979-08-16",2.7001,2.7224,2.7001,2.7224,281000.0],["1979-08-17",2.7224,2.7447,2.7001,2.7447,218000.0],["1979-08-20",2.7447,2.767,2.7447,2.767,204200.0],["1979-08-21",2.767,2.7893,2.767,2.767,414600.0],["1979-08-22",2.767,2.767,2.7447,2.767,209400.0],["1979-08-23",2.767,2.7893,2.7447,2.7893,167000.0],["1979-08-24",2.7893,2.7893,2.767,2.767,109600.0],["1979-08-27",2.767,2.7893,2.767,2.767,78800.0],["1979-08-28",2.767,2.8117,2.767,2.767,73400.0],["1979-08-29",2.767,2.7893,2.767,2.767,135800.0],["1979-08-30",2.767,2.7893,2.767,2.7893,57000.0],["1979-08-31",2.7893,2.7893,2.7447,2.7893,79800.0],["1979-09-04",2.7893,2.7893,2.7447,2.7447,91400.0],["1979-09-05",2.7224,2.7224,2.7001,2.7001,203600.0],["1979-09-06",2.7001,2.7224,2.7001,2.7001,106000.0],["1979-09-07",2.7001,2.767,2.7001,2.7224,77800.0],["1979-09-10",2.7224,2.7447,2.7224,2.7447,44400.0],["1979-09-11",2.7447,2.767,2.7224,2.767,91600.0],["1979-09-12",2.767,2.767,2.7447,2.767,77400.0],["1979-09-13",2.767,2.767,2.7447,2.7447,145000.0],["1979-09-14",2.7447,2.7893,2.7224,2.7447,248000.0],["1979-09-17",2.7447,2.7447,2.6778,2.7447,593600.0],["1979-09-18",2.7447,2.9009,2.7224,2.7224,305800.0],["1979-09-19",2.7224,2.7224,2.7001,2.7001,355800.0],["1979-09-20",2.7001,2.7224,2.7001,2.7001,86200.0],["1979-09-21",2.7001,2.7447,2.6778,2.7447,244400.0],["1979-09-24",2.7447,2.7447,2.7224,2.7224,335600.0],["1979-09-25",2.7224,2.7447,2.7224,2.7224,133000.0],["1979-09-26",2.7224,2.767,2.7224,2.7224,132800.0],["1979-09-27",2.7224,2.7224,2.7001,2.7224,108600.0],["1979-09-28",2.7224,2.7224,2.7001,2.7224,152800.0],["1979-10-01",2.7224,2.7224,2.7001,2.7224,109200.0],["1979-10-02",2.7224,2.7224,2.7001,2.7224,113600.0],["1979-10-03",2.7224,2.7224,2.7001,2.7001,224800.0],["1979-10-04",2.7001,2.7224,2.6555,2.7001,175400.0],["1979-10-05",2.7001,2.7224,2.6778,2.7001,361200.0],["1979-10-08",2.7001,2.7224,2.7001,2.7001,199200.0],["1979-10-09",2.7001,2.7001,2.6331,2.6554,208800.0],["1979-10-10",2.6554,2.6778,2.6108,2.6554,349200.0],["1979-10-11",2.6555,2.6778,2.6331,2.6778,123400.0],["1979-10-12",2.6778,2.7001,2.6331,2.6554,101600.0],["1979-10-15",2.6554,2.6554,2.6108,2.6108,137000.0],["1979-10-16",2.6108,2.6555,2.6108,2.6331,210400.0],["1979-10-17",2.6331,2.6331,2.5885,2.5885,123200.0],["1979-10-18",2.5885,2.6108,2.5662,2.5885,126000.0],["1979-10-19",2.5662,2.5662,2.4992,2.5439,139200.0],["1979-10-22",2.5216,2.5216,2.4769,2.5216,132400.0],["1979-10-23",2.5216,2.6331,2.4546,2.4769,86800.0],["1979-10-24",2.4769,2.4992,2.4546,2.4769,99800.0],["1979-10-25",2.4769,2.4992,2.41,2.41,385600.0],["1979-10-26",2.41,2.4546,2.3207,2.343,271200.0],["1979-10-29",2.343,2.3877,2.2984,2.3207,205000.0],["1979-10-30",2.3207,2.343,2.2984,2.2984,151200.0],["1979-10-31",2.2984,2.3207,2.2538,2.2761,132800.0],["1979-11-01",2.2761,2.3207,2.2538,2.3207,104400.0],["1979-11-02",2.3207,2.343,2.2538,2.2984,218600.0],["1979-11-05",2.2984,2.2984,2.2538,2.2984,110600.0],["1979-11-06",2.2984,2.2984,2.2761,2.2761,62600.0],["1979-11-07",2.2761,2.2984,2.2761,2.2984,90600.0],["1979-11-08",2.2984,2.343,2.2761,2.3207,126000.0],["1979-11-09",2.3207,2.3654,2.2984,2.3207,178400.0],["1979-11-12",2.3207,2.4546,2.2761,2.343,613200.0],["1979-11-13",2.3797,2.3797,2.311,2.3339,612400.0],["1979-11-14",2.3339,2.3568,2.311,2.3568,140800.0],["1979-11-15",2.3568,2.3568,2.3339,2.3568,258400.0],["1979-11-16",2.3568,2.3568,2.311,2.3339,641200.0],["1979-11-19",2.3339,2.3568,2.311,2.3339,202000.0],["1979-11-20",2.3339,2.3339,2.2195,2.2424,599400.0],["1979-11-21",2.2424,2.2424,2.1737,2.1966,286200.0],["1979-11-23",2.1966,2.2881,2.1966,2.2424,159800.0],["1979-11-26",2.2424,2.3339,2.2424,2.2881,355400.0],["1979-11-27",2.2881,2.311,2.2652,2.2652,185000.0],["1979-11-28",2.2652,2.3339,2.2652,2.3339,278400.0],["1979-11-29",2.3339,2.3568,2.311,2.3568,184800.0],["1979-11-30",2.3568,2.3797,2.311,2.3568,378400.0],["1979-12-03",2.3568,2.3568,2.311,2.3339,280800.0],["1979-12-04",2.3339,2.3568,2.311,2.3339,230600.0],["1979-12-05",2.3339,2.3568,2.311,2.311,236800.0],["1979-12-06",2.311,2.3568,2.2881,2.3339,266000.0],["1979-12-07",2.3339,2.3797,2.3339,2.3339,317800.0],["1979-12-10",2.3568,2.3797,2.3568,2.3568,330600.0],["1979-12-11",2.3568,2.4483,2.3339,2.4483,294800.0],["1979-12-12",2.4483,2.4712,2.4025,2.4712,287400.0],["1979-12-13",2.4712,2.4941,2.4254,2.4254,141600.0],["1979-12-14",2.4254,2.4941,2.4254,2.4254,207000.0],["1979-12-17",2.4254,2.4254,2.3568,2.4254,265200.0],["1979-12-18",2.4254,2.4254,2.3797,2.4254,280200.0],["1979-12-19",2.4254,2.4254,2.3797,2.3797,274400.0],["1979-12-20",2.3797,2.3797,2.3339,2.3339,236400.0],["1979-12-21",2.3339,2.3797,2.3339,2.3339,188600.0],["1979-12-24",2.3339,2.3568,2.3339,2.3568,84400.0],["1979-12-26",2.3568,2.3797,2.311,2.3339,145200.0],["1979-12-27",2.3339,2.3568,2.3339,2.3568,173800.0],["1979-12-28",2.3568,2.3568,2.3339,2.3568,167400.0],["1979-12-31",2.3568,2.3797,2.3339,2.3568,283600.0],["1980-01-02",2.3568,2.3568,2.3339,2.3568,88400.0],["1980-01-03",2.3568,2.3797,2.2881,2.3797,134000.0],["1980-01-04",2.3797,2.3797,2.2881,2.3797,111600.0],["1980-01-07",2.3568,2.3568,2.311,2.3339,580600.0],["1980-01-08",2.3339,2.4025,2.311,2.4025,308000.0],["1980-01-09",2.4025,2.4254,2.3568,2.4254,163600.0],["1980-01-10",2.4254,2.4712,2.4254,2.4712,126000.0],["1980-01-11",2.4712,2.5169,2.4712,2.5169,271400.0],["1980-01-14",2.5398,2.6771,2.5398,2.6771,280000.0],["1980-01-15",2.6771,2.7686,2.6771,2.6771,243200.0],["1980-01-16",2.6771,2.7,2.5856,2.6085,303800.0],["1980-01-17",2.6085,2.6085,2.5169,2.5398,233400.0],["1980-01-18",2.5398,2.5398,2.4483,2.5169,131200.0],["1980-01-21",2.5169,2.5627,2.5169,2.5398,124800.0],["1980-01-22",2.5398,2.5856,2.5169,2.5398,191000.0],["1980-01-23",2.5398,2.5398,2.4941,2.5398,154200.0],["1980-01-24",2.5398,2.5398,2.3797,2.5398,69400.0],["1980-01-25",2.5169,2.5169,2.4712,2.4941,143000.0],["1980-01-28",2.4941,2.5169,2.4712,2.5169,46600.0],["1980-01-29",2.5169,2.5398,2.4941,2.5398,165600.0],["1980-01-30",2.5398,2.5398,2.5169,2.5398,133400.0],["1980-01-31",2.5398,2.5627,2.5169,2.5169,204400.0],["1980-02-01",2.5169,2.5169,2.4941,2.5169,76600.0],["1980-02-04",2.5169,2.5398,2.4941,2.5169,120200.0],["1980-02-05",2.5169,2.5169,2.4941,2.5169,64800.0],["1980-02-06",2.5169,2.5856,2.5169,2.5398,175200.0],["1980-02-07",2.5627,2.6313,2.5627,2.6313,290800.0],["1980-02-08",2.622,2.622,2.5986,2.622,117200.0],["1980-02-11",2.5752,2.5752,2.4815,2.5049,357600.0],["1980-02-12",2.5049,2.5283,2.3879,2.4113,377600.0],["1980-02-13",2.4113,2.4347,2.3879,2.4347,317600.0],["1980-02-14",2.4347,2.4347,2.3879,2.4113,263400.0],["1980-02-15",2.4113,2.4113,2.3645,2.3879,378000.0],["1980-02-19",2.3879,2.3879,2.3411,2.3645,727600.0],["1980-02-20",2.3645,2.3879,2.3411,2.3879,143600.0],["1980-02-21",2.3645,2.3645,2.3176,2.3411,215000.0],["1980-02-22",2.3411,2.3645,2.2708,2.2942,589000.0],["1980-02-25",2.2942,2.3176,2.2474,2.2708,202400.0],["1980-02-26",2.2708,2.2942,2.2474,2.2474,263400.0],["1980-02-27",2.2474,2.2942,2.2474,2.2942,123800.0],["1980-02-28",2.2942,2.2942,2.2708,2.2708,145000.0],["1980-02-29",2.2708,2.3176,2.2708,2.3176,79800.0],["1980-03-03",2.3176,2.3645,2.2474,2.2474,481600.0],["1980-03-04",2.224,2.224,2.1538,2.1772,518600.0],["1980-03-05",2.1772,2.1772,2.0835,2.0835,754200.0],["1980-03-06",2.0835,2.107,2.0601,2.0835,249000.0],["1980-03-07",2.0835,2.2006,2.0367,2.0601,471200.0],["1980-03-10",2.0601,2.0601,2.0133,2.0367,250000.0],["1980-03-11",2.0367,2.0835,2.0367,2.0835,253000.0],["1980-03-12",2.0835,2.0835,2.0367,2.0835,286400.0],["1980-03-13",2.0835,2.0835,2.0367,2.0601,470400.0],["1980-03-14",2.0601,2.0835,2.0367,2.0835,382400.0],["1980-03-17",2.0835,2.107,2.0601,2.107,210600.0],["1980-03-18",2.107,2.1538,2.107,2.1538,293400.0],["1980-03-19",2.1538,2.1772,2.1304,2.1304,100800.0],["1980-03-20",2.1304,2.1304,2.107,2.107,97800.0],["1980-03-21",2.107,2.1304,2.107,2.1304,117800.0],["1980-03-24",2.1304,2.1304,2.107,2.1304,129800.0],["1980-03-25",2.1304,2.1304,2.107,2.1304,73600.0],["1980-03-26",2.1304,2.2006,2.107,2.107,66600.0],["1980-03-27",2.107,2.107,2.0601,2.107,78800.0],["1980-03-28",2.107,2.1304,2.0835,2.107,140800.0],["1980-03-31",2.1772,2.2006,2.1772,2.2006,131600.0],["1980-04-01",2.2006,2.224,2.1772,2.224,66000.0],["1980-04-02",2.224,2.224,2.2006,2.224,371200.0],["1980-04-03",2.224,2.224,2.2006,2.224,112600.0],["1980-04-07",2.224,2.224,2.224,2.224,81400.0],["1980-04-08",2.224,2.224,2.1772,2.2006,81400.0],["1980-04-09",2.2006,2.224,2.1772,2.224,129400.0],["1980-04-10",2.224,2.224,2.2006,2.224,135800.0],["1980-04-11",2.224,2.2708,2.224,2.2474,182000.0],["1980-04-14",2.2474,2.2474,2.224,2.2474,93600.0],["1980-04-15",2.2474,2.2474,2.2006,2.224,122000.0],["1980-04-16",2.224,2.2474,2.2006,2.2006,118000.0],["1980-04-17",2.2006,2.224,2.2006,2.2006,81000.0],["1980-04-18",2.2006,2.224,2.1772,2.224,148200.0],["1980-04-21",2.224,2.224,2.1772,2.1772,467000.0],["1980-04-22",2.1772,2.2708,2.1772,2.2708,153600.0],["1980-04-23",2.2708,2.2708,2.2006,2.2474,101600.0],["1980-04-24",2.2474,2.2474,2.224,2.224,86000.0],["1980-04-25",2.2006,2.2006,2.1538,2.1772,186200.0],["1980-04-28",2.1772,2.2474,2.1772,2.224,103600.0],["1980-04-29",2.224,2.2474,2.2006,2.2006,68600.0],["1980-04-30",2.224,2.2474,2.224,2.2474,50800.0],["1980-05-01",2.2474,2.2708,2.224,2.2474,390600.0],["1980-05-02",2.224,2.224,2.2006,2.224,49200.0],["1980-05-05",2.224,2.224,2.2006,2.224,76200.0],["1980-05-06",2.224,2.224,2.2006,2.224,132800.0],["1980-05-07",2.224,2.2708,2.2006,2.2708,180600.0],["1980-05-08",2.2708,2.3411,2.2474,2.3176,125000.0],["1980-05-09",2.3176,2.3411,2.224,2.2474,165000.0],["1980-05-12",2.2619,2.2619,2.2137,2.2378,102400.0],["1980-05-13",2.2378,2.2619,2.2137,2.2619,171800.0],["1980-05-14",2.2619,2.2859,2.2619,2.2859,209200.0],["1980-05-15",2.2859,2.2859,2.2378,2.2859,234000.0],["1980-05-16",2.2859,2.334,2.2619,2.31,98800.0],["1980-05-19",2.31,2.31,2.2859,2.31,92400.0],["1980-05-20",2.31,2.31,2.2619,2.31,74600.0],["1980-05-21",2.31,2.31,2.2859,2.2859,81600.0],["1980-05-22",2.2859,2.334,2.2859,2.334,121200.0],["1980-05-23",2.334,2.3822,2.334,2.3581,99000.0],["1980-05-27",2.3581,2.4543,2.3581,2.4543,318600.0],["1980-05-28",2.4544,2.5506,2.4544,2.5506,411400.0],["1980-05-29",2.5506,2.5506,2.4543,2.4543,216600.0],["1980-05-30",2.4543,2.5025,2.4303,2.4543,172800.0],["1980-06-02",2.4784,2.5025,2.4784,2.5025,61800.0],["1980-06-03",2.5025,2.5025,2.4544,2.4784,180800.0],["1980-06-04",2.4784,2.5265,2.4784,2.5265,118000.0],["1980-06-05",2.5265,2.5506,2.5025,2.5265,84400.0],["1980-06-06",2.5265,2.5265,2.4784,2.5025,82600.0],["1980-06-09",2.5025,2.5025,2.4784,2.4784,104400.0],["1980-06-10",2.4784,2.4784,2.4543,2.4543,124200.0],["1980-06-11",2.4544,2.4784,2.4544,2.4784,90400.0],["1980-06-12",2.4784,2.5025,2.4784,2.4784,124600.0],["1980-06-13",2.4784,2.5025,2.4784,2.5025,109400.0],["1980-06-16",2.5025,2.5025,2.4784,2.4784,115600.0],["1980-06-17",2.4784,2.5265,2.4784,2.5025,668600.0],["1980-06-18",2.5025,2.5265,2.5025,2.5265,114800.0],["1980-06-19",2.5265,2.5265,2.4784,2.5025,427600.0],["1980-06-20",2.5025,2.5265,2.5025,2.5265,701000.0],["1980-06-23",2.5265,2.5506,2.5025,2.5506,127400.0],["1980-06-24",2.5265,2.5265,2.5025,2.5265,98800.0],["1980-06-25",2.5265,2.5747,2.5025,2.5747,189600.0],["1980-06-26",2.5747,2.5747,2.5265,2.5506,107200.0],["1980-06-27",2.5506,2.5506,2.5265,2.5265,44800.0],["1980-06-30",2.5265,2.6709,2.5025,2.5025,415800.0],["1980-07-01",2.5025,2.5265,2.5025,2.5025,205600.0],["1980-07-02",2.5025,2.5506,2.5025,2.5506,214200.0],["1980-07-03",2.5506,2.5747,2.5265,2.5747,288600.0],["1980-07-07",2.5747,2.695,2.5747,2.695,261200.0],["1980-07-08",2.7431,2.8393,2.7431,2.8153,549000.0],["1980-07-09",2.8393,2.9115,2.8393,2.8393,431200.0],["1980-07-10",2.8393,2.8634,2.8153,2.8393,160800.0],["1980-07-11",2.8393,2.8393,2.7912,2.8153,419600.0],["1980-07-14",2.8153,2.9597,2.8153,2.9115,269000.0],["1980-07-15",2.9356,2.9837,2.9356,2.9597,829400.0],["1980-07-16",2.9597,2.9597,2.9356,2.9597,622600.0],["1980-07-17",2.9597,2.9837,2.9356,2.9597,326600.0],["1980-07-18",2.9597,2.9837,2.9115,2.9597,258400.0],["1980-07-21",2.9597,2.9597,2.9115,2.9115,228800.0],["1980-07-22",2.9115,2.9597,2.9115,2.9115,441600.0],["1980-07-23",2.9115,2.9356,2.8634,2.8875,398000.0],["1980-07-24",2.8875,2.8875,2.8634,2.8875,158400.0],["1980-07-25",2.8875,2.8875,2.8393,2.8634,84800.0],["1980-07-28",2.8634,2.8875,2.8393,2.8634,269000.0],["1980-07-29",2.8634,2.9115,2.8634,2.8875,229600.0],["1980-07-30",2.8875,2.9597,2.8875,2.9115,383200.0],["1980-07-31",2.9115,2.9356,2.8875,2.9356,179800.0],["1980-08-01",2.9356,2.9597,2.9115,2.9597,139200.0],["1980-08-04",2.9597,2.9597,2.9115,2.9597,103800.0],["1980-08-05",2.9597,3.0318,2.9356,3.0318,522400.0],["1980-08-06",3.0318,3.0559,2.9837,3.0559,254600.0],["1980-08-07",3.0559,3.104,3.0559,3.104,331200.0],["1980-08-08",3.104,3.1522,3.104,3.104,595200.0],["1980-08-11",3.1679,3.1679,3.0942,3.1679,263400.0],["1980-08-12",3.1679,3.1924,3.1188,3.1188,963600.0],["1980-08-13",3.1188,3.1188,3.0697,3.1188,313600.0],["1980-08-14",3.1188,3.1433,3.0942,3.1433,89000.0],["1980-08-15",3.1433,3.1679,3.1188,3.1679,416400.0],["1980-08-18",3.1679,3.1679,3.1188,3.1188,159200.0],["1980-08-19",3.1188,3.1433,3.0942,3.1433,123200.0],["1980-08-20",3.1188,3.1188,3.0697,3.0942,193400.0],["1980-08-21",3.0942,3.1433,3.0942,3.1433,138000.0],["1980-08-22",3.1433,3.1924,3.1433,3.1679,232200.0],["1980-08-25",3.1679,3.1679,3.1433,3.1679,152000.0],["1980-08-26",3.1679,3.1679,3.1433,3.1679,78400.0],["1980-08-27",3.1679,3.1679,3.1433,3.1433,165200.0],["1980-08-28",3.1433,3.1679,3.1188,3.1433,105400.0],["1980-08-29",3.1433,3.1433,3.0942,3.1188,97200.0],["1980-09-02",3.1188,3.1188,3.0697,3.0942,164800.0],["1980-09-03",3.1188,3.1924,3.1188,3.1679,203800.0],["1980-09-04",3.1924,3.2661,3.1924,3.217,210200.0],["1980-09-05",3.217,3.217,3.1679,3.1924,115000.0],["1980-09-08",3.1924,3.2416,3.1679,3.1924,97000.0],["1980-09-09",3.1924,3.2661,3.1433,3.2416,175600.0],["1980-09-10",3.2416,3.2907,3.0942,3.2661,126800.0],["1980-09-11",3.217,3.2661,3.217,3.217,92400.0],["1980-09-12",3.217,3.217,3.1433,3.1924,546400.0],["1980-09-15",3.1679,3.1679,3.1433,3.1679,330600.0],["1980-09-16",3.1679,3.217,3.1679,3.217,342200.0],["1980-09-17",3.217,3.2661,3.1924,3.2416,271600.0],["1980-09-18",3.2416,3.2661,3.1924,3.217,113800.0],["1980-09-19",3.217,3.2416,3.217,3.2416,173600.0],["1980-09-22",3.2416,3.2907,3.217,3.2907,258400.0],["1980-09-23",3.2907,3.2907,3.2661,3.2907,163400.0],["1980-09-24",3.2907,3.3152,3.2661,3.2661,366200.0],["1980-09-25",3.2661,3.2661,3.1924,3.1924,130800.0],["1980-09-26",3.1924,3.1924,3.1433,3.1433,370400.0],["1980-09-29",3.1433,3.1679,3.1188,3.1433,164000.0],["1980-09-30",3.1433,3.1679,3.0942,3.1188,111600.0],["1980-10-01",3.1188,3.1188,3.0697,3.0942,215200.0],["1980-10-02",3.0942,3.1433,3.0942,3.1188,552400.0],["1980-10-03",3.1188,3.1188,3.0942,3.1188,231400.0],["1980-10-06",3.1188,3.1924,3.1188,3.1924,247400.0],["1980-10-07",3.1924,3.2416,3.1679,3.1924,245600.0],["1980-10-08",3.1924,3.2416,3.1924,3.1924,196000.0],["1980-10-09",3.1924,3.217,3.1924,3.1924,360200.0],["1980-10-10",3.1924,3.1924,3.1433,3.1924,272000.0],["1980-10-13",3.1924,3.217,3.1679,3.1924,81000.0],["1980-10-14",3.1924,3.2416,3.1924,3.1924,204200.0],["1980-10-15",3.1924,3.217,3.1924,3.217,152200.0],["1980-10-16",3.217,3.2907,3.1924,3.1924,395000.0],["1980-10-17",3.1924,3.2416,3.1924,3.217,278800.0],["1980-10-20",3.217,3.2661,3.1924,3.2416,199800.0],["1980-10-21",3.2416,3.2416,3.1679,3.1679,160200.0],["1980-10-22",3.1679,3.2416,3.1679,3.2416,164400.0],["1980-10-23",3.2416,3.3398,3.2416,3.2416,491800.0],["1980-10-24",3.2416,3.4135,3.2416,3.3889,251800.0],["1980-10-27",3.3889,3.4135,3.3398,3.3398,210400.0],["1980-10-28",3.3398,3.3398,3.2907,3.3152,134600.0],["1980-10-29",3.3152,3.3398,3.3152,3.3152,65400.0],["1980-10-30",3.3152,3.3398,3.1679,3.3152,475800.0],["1980-10-31",3.3152,3.3643,3.2907,3.3643,279800.0],["1980-11-03",3.3643,3.4626,3.3398,3.4626,196200.0],["1980-11-05",3.5117,3.6099,3.5117,3.5117,465000.0],["1980-11-06",3.4871,3.4871,3.438,3.4626,370200.0],["1980-11-07",3.4626,3.5117,3.438,3.5117,370000.0],["1980-11-10",3.5767,3.6017,3.5267,3.5517,331200.0],["1980-11-11",3.5767,3.6517,3.5767,3.6267,313000.0],["1980-11-12",3.6267,3.6518,3.6017,3.6017,246400.0],["1980-11-13",3.6017,3.6518,3.5517,3.6017,398200.0],["1980-11-14",3.6017,3.6267,3.5767,3.6017,169000.0],["1980-11-17",3.5767,3.5767,3.5267,3.5767,132200.0],["1980-11-18",3.5767,3.5767,3.5267,3.5267,147200.0],["1980-11-19",3.5267,3.5267,3.4517,3.5017,176800.0],["1980-11-20",3.5017,3.6017,3.5017,3.5767,455800.0],["1980-11-21",3.5517,3.5517,3.4767,3.4767,161200.0],["1980-11-24",3.4767,3.4767,3.2766,3.3516,268800.0],["1980-11-25",3.3516,3.4016,3.3516,3.3516,178600.0],["1980-11-26",3.3516,3.4016,3.3266,3.3516,116200.0],["1980-11-28",3.3516,3.3766,3.3266,3.3266,119800.0],["1980-12-01",3.3266,3.3266,3.2516,3.2516,400200.0],["1980-12-02",3.2516,3.2766,3.2265,3.2516,118200.0],["1980-12-03",3.2516,3.2766,3.2516,3.2516,105800.0],["1980-12-04",3.2516,3.3516,3.2015,3.3016,148800.0],["1980-12-05",3.3016,3.3266,3.2516,3.2766,120800.0],["1980-12-08",3.2766,3.3016,3.2015,3.2265,83800.0],["1980-12-09",3.2265,3.2516,3.1765,3.1765,221000.0],["1980-12-10",3.1765,3.2265,3.1515,3.1515,110600.0],["1980-12-11",3.1265,3.1265,3.0014,3.0765,276200.0],["1980-12-12",3.1015,3.1515,3.1015,3.1515,157600.0],["1980-12-15",3.1515,3.2015,3.1515,3.1765,131600.0],["1980-12-16",3.1765,3.2015,3.1265,3.1265,93600.0],["1980-12-17",3.1265,3.1265,3.0515,3.0765,274600.0],["1980-12-18",3.1015,3.1515,3.1015,3.1265,226200.0],["1980-12-19",3.1265,3.1515,3.0765,3.1515,93600.0],["1980-12-22",3.1515,3.2516,3.1265,3.1765,369200.0],["1980-12-23",3.1765,3.2265,3.1765,3.2015,198600.0],["1980-12-24",3.2015,3.2015,3.1515,3.1765,69000.0],["1980-12-26",3.1765,3.2516,3.1765,3.2516,40000.0],["1980-12-29",3.2516,3.2766,3.1765,3.2015,162200.0],["1980-12-30",3.2015,3.2265,3.1765,3.2265,177800.0],["1980-12-31",3.2265,3.2265,3.1765,3.2015,106200.0],["1981-01-02",3.2265,3.4767,3.2265,3.4767,146400.0],["1981-01-05",3.6017,3.7018,3.6017,3.7018,504200.0],["1981-01-06",3.7018,3.7018,3.6017,3.6517,228800.0],["1981-01-07",3.5767,3.5767,3.4016,3.5267,254600.0],["1981-01-08",3.5267,3.5767,3.4016,3.4266,246600.0],["1981-01-09",3.4517,3.5267,3.4517,3.5017,100800.0],["1981-01-12",3.5267,3.6017,3.5267,3.5517,146200.0],["1981-01-13",3.5517,3.5517,3.4767,3.5017,117000.0],["1981-01-14",3.5017,3.5017,3.4517,3.4517,146200.0],["1981-01-15",3.4517,3.4767,3.4016,3.4767,60800.0],["1981-01-16",3.4767,3.5517,3.4767,3.5267,328400.0],["1981-01-19",3.5017,3.5767,3.5017,3.5767,144000.0],["1981-01-20",3.5767,3.5767,3.4767,3.4767,305600.0],["1981-01-21",3.4767,3.4767,3.4266,3.4517,154000.0],["1981-01-22",3.4517,3.4767,3.4266,3.4517,83600.0],["1981-01-23",3.4517,3.4517,3.4266,3.4517,172200.0],["1981-01-26",3.4517,3.5267,3.4016,3.5017,237200.0],["1981-01-27",3.5017,3.5267,3.4767,3.5017,390600.0],["1981-01-28",3.5017,3.5267,3.4767,3.4767,147400.0],["1981-01-29",3.4767,3.5267,3.4767,3.5017,121400.0],["1981-01-30",3.5017,3.5767,3.5017,3.5517,343800.0],["1981-02-02",3.5517,3.5767,3.5267,3.5267,123600.0],["1981-02-03",3.5267,3.5767,3.5267,3.5517,123400.0],["1981-02-04",3.5517,3.6517,3.5517,3.6517,351000.0],["1981-02-05",3.6517,3.7018,3.6267,3.6768,197800.0],["1981-02-06",3.692,3.692,3.6666,3.6666,200800.0],["1981-02-09",3.6666,3.692,3.6411,3.692,374400.0],["1981-02-10",3.692,3.7939,3.6666,3.7684,256400.0],["1981-02-11",3.743,3.743,3.692,3.692,254800.0],["1981-02-12",3.692,3.692,3.6411,3.6666,126400.0],["1981-02-13",3.6666,3.6666,3.6157,3.6411,68800.0],["1981-02-17",3.6411,3.692,3.6411,3.6411,221800.0],["1981-02-18",3.6411,3.692,3.6411,3.6411,123600.0],["1981-02-19",3.6411,3.6666,3.6157,3.6411,67400.0],["1981-02-20",3.6411,3.6411,3.5902,3.6411,59400.0],["1981-02-23",3.6411,3.6666,3.6157,3.6157,118800.0],["1981-02-24",3.6411,3.6666,3.6411,3.6666,105200.0],["1981-02-25",3.6666,3.6666,3.6157,3.6666,84200.0],["1981-02-26",3.6666,3.7175,3.6666,3.7175,520800.0],["1981-02-27",3.7175,3.743,3.692,3.743,141400.0],["1981-03-02",3.743,3.743,3.692,3.7175,145000.0],["1981-03-03",3.7175,3.8448,3.692,3.7939,869600.0],["1981-03-04",3.7939,3.9212,3.7939,3.8448,540800.0],["1981-03-05",3.8448,3.8448,3.7939,3.7939,146800.0],["1981-03-06",3.7939,3.7939,3.743,3.7684,118600.0],["1981-03-09",3.7684,3.8194,3.743,3.7939,261200.0],["1981-03-10",3.7939,3.8193,3.743,3.7684,255600.0],["1981-03-11",3.7684,3.7684,3.7175,3.743,131600.0],["1981-03-12",3.743,3.8448,3.743,3.7939,95200.0],["1981-03-13",3.7939,3.8448,3.7684,3.7684,155000.0],["1981-03-16",3.7684,3.8448,3.7684,3.8194,152200.0],["1981-03-17",3.8448,3.9467,3.8448,3.8957,352800.0],["1981-03-18",3.8957,3.9721,3.8703,3.9721,341800.0],["1981-03-19",3.9976,4.0485,3.9976,4.0485,346200.0],["1981-03-20",4.0485,4.074,4.0231,4.0485,141600.0],["1981-03-23",4.0485,4.1249,4.023,4.0994,886800.0],["1981-03-24",4.0994,4.1249,4.023,4.074,770800.0],["1981-03-25",4.074,4.0994,4.0485,4.0994,190400.0],["1981-03-26",4.0994,4.0994,4.0485,4.074,192800.0],["1981-03-27",4.074,4.074,3.9976,4.023,214200.0],["1981-03-30",4.023,4.0485,3.9976,4.023,114000.0],["1981-03-31",4.0231,4.074,4.0231,4.0485,168600.0],["1981-04-01",4.0485,4.074,4.0231,4.0485,187800.0],["1981-04-02",4.0485,4.0485,3.9721,3.9976,86600.0],["1981-04-03",4.023,4.0485,4.023,4.023,100600.0],["1981-04-06",4.023,4.023,3.8448,3.8703,523200.0],["1981-04-07",3.8703,3.8703,3.8194,3.8448,155400.0],["1981-04-08",3.8193,3.8193,3.692,3.692,167600.0],["1981-04-09",3.692,3.692,3.6411,3.6666,187000.0],["1981-04-10",3.6666,3.7684,3.6411,3.743,286600.0],["1981-04-13",3.743,3.7684,3.692,3.7175,143200.0],["1981-04-14",3.7175,3.7684,3.692,3.7175,198000.0],["1981-04-15",3.7175,3.7939,3.7175,3.7684,87600.0],["1981-04-16",3.7684,3.8448,3.743,3.743,155200.0],["1981-04-20",3.7175,3.7175,3.6666,3.7175,275200.0],["1981-04-21",3.7175,3.7939,3.692,3.7684,383600.0],["1981-04-22",3.7684,3.8703,3.7684,3.8703,286200.0],["1981-04-23",3.8703,3.8957,3.8448,3.8703,201600.0],["1981-04-24",3.8703,3.9212,3.8703,3.9212,288200.0],["1981-04-27",3.8957,3.8957,3.8703,3.8703,252400.0],["1981-04-28",3.8703,3.8957,3.8448,3.8703,200200.0],["1981-04-29",3.8703,3.8703,3.7939,3.8448,223800.0],["1981-04-30",3.7939,3.9212,3.7939,3.9212,283600.0],["1981-05-01",3.9212,3.9212,3.7939,3.8194,386600.0],["1981-05-04",3.7939,3.7939,3.743,3.7684,308800.0],["1981-05-05",3.7684,3.7684,3.7175,3.743,240000.0],["1981-05-06",3.743,3.7684,3.5902,3.743,89600.0],["1981-05-07",3.743,3.7684,3.743,3.7684,57000.0],["1981-05-08",3.7684,3.7684,3.743,3.743,63800.0],["1981-05-11",3.7844,3.7844,3.7067,3.7067,423800.0],["1981-05-12",3.7067,3.7067,3.6289,3.6289,328600.0],["1981-05-13",3.6289,3.6289,3.5511,3.5771,269400.0],["1981-05-14",3.5771,3.603,3.5511,3.5771,189000.0],["1981-05-15",3.5771,3.603,3.5511,3.5771,173200.0],["1981-05-18",3.5771,3.6289,3.5252,3.5252,95400.0],["1981-05-19",3.5252,3.5771,3.5252,3.5511,93600.0],["1981-05-20",3.5511,3.6289,3.5511,3.603,236600.0],["1981-05-21",3.603,3.6548,3.603,3.6289,206600.0],["1981-05-22",3.6289,3.7067,3.6289,3.7067,147400.0],["1981-05-26",3.7067,3.7844,3.7067,3.7326,174200.0],["1981-05-27",3.7585,3.8363,3.7585,3.8363,104000.0],["1981-05-28",3.8363,3.8622,3.8104,3.8363,123200.0],["1981-05-29",3.8363,3.8622,3.8104,3.8363,179400.0],["1981-06-01",3.8363,3.8622,3.8104,3.8363,114000.0],["1981-06-02",3.8363,3.8363,3.7585,3.7585,114600.0],["1981-06-03",3.7326,3.7326,3.6548,3.6808,102000.0],["1981-06-04",3.6808,3.7067,3.6548,3.6808,485200.0],["1981-06-05",3.6808,3.7067,3.6548,3.6808,108400.0],["1981-06-08",3.6808,3.7326,3.6808,3.7326,298800.0],["1981-06-09",3.7326,3.7585,3.6808,3.6808,132800.0],["1981-06-10",3.6808,3.6808,3.6548,3.6548,169200.0],["1981-06-11",3.6548,3.7067,3.6548,3.7067,98200.0],["1981-06-12",3.7067,3.7585,3.6808,3.7326,322000.0],["1981-06-15",3.7585,4.0177,3.7585,3.9918,413000.0],["1981-06-16",4.0177,4.0955,4.0177,4.0177,442600.0],["1981-06-17",4.0177,4.0955,3.9918,4.0955,138800.0],["1981-06-18",4.0955,4.0955,4.0436,4.0436,162800.0],["1981-06-19",4.0436,4.0696,4.0436,4.0436,95200.0],["1981-06-22",4.0436,4.0696,3.9918,4.0696,106600.0],["1981-06-23",4.0696,4.1732,4.0177,4.1473,784200.0],["1981-06-24",4.1473,4.1473,4.0696,4.0696,252400.0],["1981-06-25",4.0696,4.1214,4.0696,4.0696,179400.0],["1981-06-26",4.0696,4.0955,4.0436,4.0955,173800.0],["1981-06-29",4.0696,4.0696,3.9918,3.9918,343000.0],["1981-06-30",3.9659,3.9659,3.914,3.9659,238000.0],["1981-07-01",3.94,3.94,3.8104,3.94,167600.0],["1981-07-02",3.94,3.94,3.8881,3.94,222200.0],["1981-07-06",3.914,3.914,3.8622,3.914,178800.0],["1981-07-07",3.914,3.94,3.914,3.914,303400.0],["1981-07-08",3.914,3.94,3.914,3.94,149600.0],["1981-07-09",3.94,3.94,3.8881,3.914,257600.0],["1981-07-10",3.914,3.94,3.914,3.914,74400.0],["1981-07-13",3.914,3.94,3.914,3.914,285200.0],["1981-07-14",3.914,3.94,3.914,3.94,104600.0],["1981-07-15",3.94,3.94,3.914,3.914,163400.0],["1981-07-16",3.914,3.94,3.914,3.914,46600.0],["1981-07-17",3.914,3.94,3.8881,3.8881,151000.0],["1981-07-20",3.8881,3.8881,3.7844,3.7844,240600.0],["1981-07-21",3.8104,3.8363,3.8104,3.8363,103600.0],["1981-07-22",3.8363,3.8363,3.8104,3.8104,104000.0],["1981-07-23",3.8104,3.8622,3.8104,3.8622,158800.0],["1981-07-24",3.8622,3.8881,3.8363,3.8622,91800.0],["1981-07-27",3.8622,3.914,3.8622,3.914,95600.0],["1981-07-28",3.8622,3.914,3.8622,3.914,182800.0],["1981-07-29",3.914,3.9659,3.8881,3.914,103600.0],["1981-07-30",3.914,3.9659,3.914,3.9659,81600.0],["1981-07-31",3.9659,4.0436,3.94,4.0436,143800.0],["1981-08-03",4.0436,4.0436,3.9918,4.0177,72200.0],["1981-08-04",4.0177,4.0436,3.9918,4.0177,138000.0],["1981-08-05",4.0177,4.0696,4.0177,4.0696,527200.0],["1981-08-06",4.0696,4.1473,4.0696,4.1214,389400.0],["1981-08-07",4.1214,4.1473,4.1214,4.1214,192600.0],["1981-08-10",4.1636,4.1636,4.1109,4.1636,186200.0],["1981-08-11",4.1636,4.1636,4.1372,4.1636,222600.0],["1981-08-12",4.1636,4.1899,4.1109,4.1109,93000.0],["1981-08-13",4.1109,4.1899,4.1109,4.1636,165600.0],["1981-08-14",4.1636,4.2163,4.1372,4.1899,194000.0],["1981-08-17",4.1899,4.1899,4.1636,4.1636,119400.0],["1981-08-18",4.1636,4.1636,4.0055,4.0318,209200.0],["1981-08-19",4.0318,4.0582,4.0055,4.0582,131000.0],["1981-08-20",4.0582,4.0845,4.0318,4.0318,139400.0],["1981-08-21",4.0318,4.0582,4.0055,4.0055,142000.0],["1981-08-24",4.0055,4.0318,3.9264,3.9528,101200.0],["1981-08-25",3.9528,3.9528,3.9001,3.9264,111000.0],["1981-08-26",3.9264,3.9791,3.9264,3.9528,61800.0],["1981-08-27",3.9528,3.9528,3.9001,3.9001,114800.0],["1981-08-28",3.9264,3.9791,3.9264,3.9264,89200.0],["1981-08-31",3.9264,3.9791,3.9264,3.9528,42200.0],["1981-09-01",3.9528,3.9528,3.9001,3.9001,63600.0],["1981-09-02",3.9001,3.9528,3.8737,3.9264,88400.0],["1981-09-03",3.9264,3.9528,3.9001,3.9001,163200.0],["1981-09-04",3.9001,3.9264,3.8737,3.9264,78200.0],["1981-09-08",3.9264,3.9264,3.821,3.821,188400.0],["1981-09-09",3.7946,3.7946,3.7419,3.7683,141400.0],["1981-09-10",3.7683,3.821,3.7683,3.7946,238400.0],["1981-09-11",3.7946,3.9001,3.7683,3.8737,119000.0],["1981-09-14",3.8737,3.8737,3.7683,3.8473,54800.0],["1981-09-15",3.821,3.821,3.7683,3.7683,152000.0],["1981-09-16",3.7683,3.7946,3.7419,3.7683,106800.0],["1981-09-17",3.7683,3.7946,3.7419,3.7419,191200.0],["1981-09-18",3.7419,3.7683,3.7419,3.7419,127600.0],["1981-09-21",3.7419,3.7683,3.7419,3.7419,33800.0],["1981-09-22",3.7419,3.7683,3.7156,3.7419,107200.0],["1981-09-23",3.7419,3.7419,3.6892,3.7419,67000.0],["1981-09-24",3.7419,3.7683,3.7156,3.7156,62600.0],["1981-09-25",3.7156,3.7419,3.6892,3.7419,279600.0],["1981-09-28",3.7419,3.7683,3.6892,3.7419,197000.0],["1981-09-29",3.7419,3.7946,3.7156,3.7156,194000.0],["1981-09-30",3.7156,3.7156,3.6629,3.6629,70800.0],["1981-10-01",3.6629,3.7156,3.6629,3.7156,264000.0],["1981-10-02",3.7156,3.7683,3.6892,3.7683,154000.0],["1981-10-05",3.7683,3.821,3.7419,3.7419,130800.0],["1981-10-06",3.7419,3.7683,3.7156,3.7156,106600.0],["1981-10-07",3.7156,3.7419,3.6892,3.7156,92800.0],["1981-10-08",3.7156,3.7419,3.6629,3.7419,194000.0],["1981-10-09",3.7419,3.7419,3.6892,3.6892,92000.0],["1981-10-12",3.6892,3.7419,3.6892,3.7156,39200.0],["1981-10-13",3.7156,3.7156,3.6365,3.6365,261000.0],["1981-10-14",3.6102,3.6102,3.5311,3.5311,541800.0],["1981-10-15",3.5311,3.6629,3.5048,3.6629,207600.0],["1981-10-16",3.6629,3.6629,3.5838,3.5838,68600.0],["1981-10-19",3.5838,3.5838,3.4784,3.4784,69000.0],["1981-10-20",3.4784,3.5575,3.4784,3.4784,320000.0],["1981-10-21",3.4784,3.5048,3.4784,3.4784,117400.0],["1981-10-22",3.4521,3.4521,3.3467,3.4521,423600.0],["1981-10-23",3.4521,3.5048,3.4257,3.4784,129000.0],["1981-10-26",3.4521,3.4521,3.373,3.373,196200.0],["1981-10-27",3.373,3.6102,3.373,3.5838,645200.0],["1981-10-28",3.5838,3.6365,3.5838,3.6102,71200.0],["1981-10-29",3.6102,3.6365,3.5575,3.5575,80200.0],["1981-10-30",3.5575,3.7683,3.5311,3.7683,185800.0],["1981-11-02",3.7946,3.8473,3.7946,3.8473,178400.0],["1981-11-03",3.821,3.821,3.7946,3.821,151000.0],["1981-11-04",3.821,3.8473,3.7946,3.821,298000.0],["1981-11-05",3.821,3.9528,3.821,3.9001,385000.0],["1981-11-06",3.9001,3.9001,3.8473,3.8473,164000.0],["1981-11-09",3.8366,3.8366,3.6756,3.783,382000.0],["1981-11-10",3.783,3.8098,3.7561,3.783,218600.0],["1981-11-11",3.783,3.8366,3.783,3.8366,179200.0],["1981-11-12",3.8366,3.8903,3.8098,3.8366,340600.0],["1981-11-13",3.8366,3.8634,3.8098,3.8098,133000.0],["1981-11-16",3.8098,3.9708,3.7561,3.7561,108800.0],["1981-11-17",3.7561,3.783,3.7561,3.783,198000.0],["1981-11-18",3.783,3.8903,3.7561,3.8634,2606600.0],["1981-11-19",3.9171,4.0244,3.9171,3.9976,357400.0],["1981-11-20",3.9976,3.9976,3.9171,3.9171,153400.0],["1981-11-23",3.9439,4.0244,3.9439,3.9708,360200.0],["1981-11-24",3.9708,4.1049,3.9708,4.1049,716600.0],["1981-11-25",4.1049,4.1049,3.9976,4.0244,107400.0],["1981-11-27",4.0244,4.0781,3.9708,4.0781,261600.0],["1981-11-30",4.0781,4.0781,3.9976,4.0244,78800.0],["1981-12-01",4.0244,4.1049,4.0244,4.1049,100400.0],["1981-12-02",4.1049,4.1049,4.0244,4.0244,120800.0],["1981-12-03",4.0244,4.0244,3.9708,3.9976,71600.0],["1981-12-04",3.9976,4.0513,3.9976,3.9976,333200.0],["1981-12-07",3.9976,4.0244,3.9439,3.9439,59400.0],["1981-12-08",3.9439,3.9708,3.9171,3.9439,248000.0],["1981-12-09",3.9439,3.9708,3.9171,3.9708,142600.0],["1981-12-10",3.9708,4.0244,3.9708,4.0244,214600.0],["1981-12-11",3.9976,3.9976,3.9708,3.9708,86800.0],["1981-12-14",3.9708,3.9976,3.9439,3.9708,453200.0],["1981-12-15",3.9976,4.0513,3.9976,4.0244,59000.0],["1981-12-16",4.0513,4.0781,4.0513,4.0781,162400.0],["1981-12-17",4.0781,4.0781,4.0513,4.0513,296200.0],["1981-12-18",4.0513,4.1049,4.0244,4.1049,77600.0],["1981-12-21",4.0781,4.0781,4.0244,4.0244,90600.0],["1981-12-22",4.0244,4.0781,3.9976,4.0244,217400.0],["1981-12-23",4.0244,4.0513,3.9976,3.9976,72000.0],["1981-12-24",3.9976,4.0513,3.9976,4.0513,25000.0],["1981-12-28",4.0513,4.0513,4.0244,4.0244,43000.0],["1981-12-29",4.0244,4.0781,3.9976,3.9976,138400.0],["1981-12-30",3.9976,4.0781,3.9976,4.0513,158800.0],["1981-12-31",4.0513,4.0781,4.0244,4.0781,172800.0],["1982-01-04",4.0513,4.0513,4.0244,4.0513,208000.0],["1982-01-05",4.0513,4.0781,4.0244,4.0244,121600.0],["1982-01-06",4.0513,4.0513,4.0244,4.0513,63000.0],["1982-01-07",4.0244,4.0513,3.9976,4.0513,94800.0],["1982-01-08",4.0781,4.1317,4.0244,4.1049,364600.0],["1982-01-11",4.0781,4.1049,4.0513,4.0513,88000.0],["1982-01-12",4.0244,4.0513,3.9976,4.0513,69600.0],["1982-01-13",4.0513,4.0781,3.9976,4.0244,107600.0],["1982-01-14",3.9171,3.9976,3.8366,3.8634,146400.0],["1982-01-15",3.8903,3.9171,3.8366,3.8903,82400.0],["1982-01-18",3.9171,3.9708,3.8634,3.9439,93800.0],["1982-01-19",4.0513,4.0781,3.9976,4.0513,115000.0],["1982-01-20",4.0781,4.0781,4.0513,4.0781,119200.0],["1982-01-21",4.1049,4.1317,4.0513,4.0781,439400.0],["1982-01-22",4.0513,4.0781,4.0244,4.0244,102400.0],["1982-01-25",3.9976,4.0244,3.9439,4.0244,227000.0],["1982-01-26",4.0513,4.0781,3.9976,4.0244,109000.0],["1982-01-27",4.0513,4.0513,4.0244,4.0244,177000.0],["1982-01-28",4.1854,4.2659,4.0781,4.2391,146600.0],["1982-01-29",4.1854,4.2122,4.1317,4.1854,137400.0],["1982-02-01",4.1854,4.2391,4.1049,4.1854,243400.0],["1982-02-02",4.2659,4.3195,4.2122,4.3195,217800.0],["1982-02-03",4.2927,4.3195,4.2659,4.2927,319200.0],["1982-02-04",4.2391,4.2927,4.1586,4.2391,97000.0],["1982-02-05",4.1854,4.2391,4.1317,4.1586,117800.0],["1982-02-08",4.1804,4.2078,4.1531,4.1531,221600.0],["1982-02-09",4.1531,4.1804,4.0985,4.1258,272000.0],["1982-02-10",4.2078,4.2624,4.1258,4.2624,267200.0],["1982-02-11",4.2351,4.2624,4.2078,4.2351,81800.0],["1982-02-12",4.2624,4.2897,4.2351,4.2624,134200.0],["1982-02-16",4.1804,4.2078,4.1531,4.1531,156400.0],["1982-02-17",4.1531,4.1804,4.1258,4.1531,185800.0],["1982-02-18",4.1804,4.2078,4.1258,4.2078,330400.0],["1982-02-19",4.1804,4.1804,4.1531,4.1804,77600.0],["1982-02-22",4.2078,4.2351,4.1531,4.1531,191800.0],["1982-02-23",4.2078,4.2624,4.1258,4.2351,433800.0],["1982-02-24",4.2078,4.2624,4.1531,4.2624,329200.0],["1982-02-25",4.2351,4.2897,4.1531,4.2078,303600.0],["1982-02-26",4.2078,4.2351,4.1531,4.2078,227400.0],["1982-03-01",4.1804,4.2078,4.1531,4.1804,315600.0],["1982-03-02",4.2897,4.399,4.1531,4.317,289400.0],["1982-03-03",4.3444,4.399,4.2897,4.3717,368400.0],["1982-03-04",4.5083,4.6449,4.3717,4.5903,620400.0],["1982-03-05",4.6722,4.6996,4.6449,4.6996,1168600.0],["1982-03-08",4.563,4.6722,4.4537,4.4537,575200.0],["1982-03-09",4.5083,4.563,4.4263,4.5083,692800.0],["1982-03-10",4.563,4.5903,4.5083,4.5356,770200.0],["1982-03-11",4.563,4.5903,4.5083,4.5356,600000.0],["1982-03-12",4.481,4.5356,4.399,4.399,526800.0],["1982-03-15",4.481,4.563,4.3717,4.5356,327000.0],["1982-03-16",4.5903,4.6176,4.5356,4.563,397200.0],["1982-03-17",4.5903,4.6176,4.5356,4.563,483800.0],["1982-03-18",4.5903,4.6176,4.5356,4.5903,453400.0],["1982-03-19",4.6449,4.6996,4.5903,4.6996,255400.0],["1982-03-22",4.7269,4.7542,4.6722,4.7269,545400.0],["1982-03-23",4.6996,4.7269,4.6722,4.7269,364800.0],["1982-03-24",4.7542,4.7815,4.7269,4.7269,473000.0],["1982-03-25",4.7269,4.7542,4.6996,4.7542,472600.0],["1982-03-26",4.6996,4.7269,4.6449,4.6722,318000.0],["1982-03-29",4.6449,4.6722,4.5903,4.6176,491600.0],["1982-03-30",4.5903,4.6449,4.5356,4.5356,282800.0],["1982-03-31",4.5903,4.6449,4.5356,4.6449,160600.0],["1982-04-01",4.6722,4.7269,4.5903,4.6722,188800.0],["1982-04-02",4.8089,4.8362,4.7542,4.8089,730400.0],["1982-04-05",4.7269,4.8089,4.6176,4.6996,366800.0],["1982-04-06",4.5356,4.5903,4.4537,4.563,652600.0],["1982-04-07",4.5903,4.6176,4.563,4.5903,3097200.0],["1982-04-08",4.6176,4.6449,4.5903,4.6176,312800.0],["1982-04-12",4.6449,4.6722,4.5903,4.6176,305800.0],["1982-04-13",4.6176,4.6449,4.5903,4.6449,317000.0],["1982-04-14",4.6449,4.6722,4.6176,4.6449,127800.0],["1982-04-15",4.6722,4.6996,4.6449,4.6722,221600.0],["1982-04-16",4.6722,4.6996,4.6449,4.6449,125400.0],["1982-04-19",4.6996,4.7542,4.6176,4.6996,299600.0],["1982-04-20",4.8362,4.9182,4.7269,4.8908,711400.0],["1982-04-21",4.9455,4.9728,4.8908,4.9182,528800.0],["1982-04-22",4.9728,5.0274,4.9181,5.0001,433600.0],["1982-04-23",4.9728,5.0274,4.9182,5.0274,599600.0],["1982-04-26",5.0821,5.1641,5.0001,5.0548,629200.0],["1982-04-27",5.0274,5.0548,4.9728,4.9728,303800.0],["1982-04-28",4.9455,5.0001,4.8908,4.8908,265800.0],["1982-04-29",4.9182,4.9728,4.8362,4.8908,257600.0],["1982-04-30",4.9728,5.0548,4.8908,5.0548,372600.0],["1982-05-03",5.0821,5.1367,5.0001,5.1094,1012400.0],["1982-05-04",5.1641,5.246,5.0821,5.1914,946200.0],["1982-05-05",5.2187,5.2734,5.1367,5.1367,992000.0],["1982-05-06",5.2187,5.246,5.1641,5.2187,1122000.0],["1982-05-07",5.1914,5.2187,5.1367,5.1914,280800.0],["1982-05-10",5.1094,5.1914,5.0274,5.0274,349400.0],["1982-05-11",5.0774,5.1329,5.0219,5.1051,279600.0],["1982-05-12",5.1606,5.2161,5.1051,5.1051,530800.0],["1982-05-13",5.1606,5.1884,5.1329,5.1606,343200.0],["1982-05-14",5.1884,5.2716,5.1051,5.2439,236600.0],["1982-05-17",5.2161,5.2439,5.1884,5.1884,150200.0],["1982-05-18",5.2439,5.2993,5.1884,5.2716,676400.0],["1982-05-19",5.2439,5.2993,5.1884,5.1884,200600.0],["1982-05-20",5.1051,5.1606,5.0496,5.0774,422800.0],["1982-05-21",5.1051,5.1329,5.0496,5.1051,340200.0],["1982-05-24",5.1051,5.1606,5.0496,5.0774,422800.0],["1982-05-25",5.0496,5.1051,4.9941,4.9941,264600.0],["1982-05-26",4.9664,4.9941,4.9387,4.9664,209000.0],["1982-05-27",4.9387,4.9941,4.8832,4.9109,180800.0],["1982-05-28",4.9387,4.9664,4.8832,4.9664,146400.0],["1982-06-01",4.9664,4.9941,4.9387,4.9941,121000.0],["1982-06-02",5.0219,5.0496,4.9664,5.0496,325200.0],["1982-06-03",5.0774,5.1051,5.0496,5.0496,166200.0],["1982-06-04",5.0496,5.0774,5.0219,5.0774,187800.0],["1982-06-07",5.0496,5.1051,4.9941,5.1051,162200.0],["1982-06-08",5.0774,5.1051,5.0496,5.0496,201200.0],["1982-06-09",5.0219,5.0496,4.9664,4.9941,735400.0],["1982-06-10",5.0774,5.1329,4.9941,5.1051,266200.0],["1982-06-11",5.2716,5.3826,5.1329,5.3271,713200.0],["1982-06-14",5.2439,5.2993,5.1606,5.1606,393800.0],["1982-06-15",5.2161,5.2993,5.1329,5.2716,320000.0],["1982-06-16",5.3271,5.3548,5.2716,5.3271,215600.0],["1982-06-17",5.2993,5.3271,5.2716,5.3271,221800.0],["1982-06-18",5.2161,5.2993,5.1051,5.2161,191400.0],["1982-06-21",5.2716,5.3548,5.1884,5.2716,372600.0],["1982-06-22",5.2716,5.2993,5.2161,5.2439,519000.0],["1982-06-23",5.2993,5.3271,5.2439,5.3271,272800.0],["1982-06-24",5.2993,5.3548,5.2439,5.2993,512600.0],["1982-06-25",5.2716,5.3548,5.1884,5.2716,163200.0],["1982-06-28",5.4103,5.5491,5.2716,5.5491,748600.0],["1982-06-29",5.4658,5.5491,5.3826,5.4936,325400.0],["1982-06-30",5.4936,5.5491,5.4381,5.4381,772800.0],["1982-07-01",5.4381,5.4658,5.4103,5.4381,484000.0],["1982-07-02",5.3826,5.4381,5.3271,5.4103,149200.0],["1982-07-06",5.3548,5.3826,5.2993,5.3548,208200.0],["1982-07-07",5.3826,5.4381,5.2993,5.3826,207800.0],["1982-07-08",5.3826,5.4103,5.3548,5.3826,248200.0],["1982-07-09",5.4658,5.5213,5.4103,5.4936,546800.0],["1982-07-12",5.5491,5.7155,5.3826,5.6878,1131800.0],["1982-07-13",5.66,5.7155,5.5768,5.7155,730800.0],["1982-07-14",5.66,5.7155,5.6045,5.66,453600.0],["1982-07-15",5.6878,5.7155,5.6323,5.66,372200.0],["1982-07-16",5.6323,5.771,5.4936,5.6878,586200.0],["1982-07-19",5.66,5.771,5.5491,5.6045,360800.0],["1982-07-20",5.5768,5.66,5.4936,5.5768,618200.0],["1982-07-21",5.5213,5.5768,5.4381,5.4936,435600.0],["1982-07-22",5.3548,5.4658,5.2161,5.3271,411800.0],["1982-07-23",5.2716,5.3271,5.2161,5.2439,252600.0],["1982-07-26",5.1884,5.2439,5.1051,5.1051,246800.0],["1982-07-27",5.1884,5.2439,5.1329,5.2161,454000.0],["1982-07-28",5.1884,5.2161,5.1606,5.1884,80400.0],["1982-07-29",5.1884,5.2161,5.1329,5.2161,304600.0],["1982-07-30",5.2161,5.2716,5.1606,5.1606,78000.0],["1982-08-02",5.1329,5.1884,5.0774,5.1884,803200.0],["1982-08-03",5.1329,5.1884,5.0774,5.0774,324600.0],["1982-08-04",5.0496,5.0774,4.9941,5.0219,382200.0],["1982-08-05",4.9941,5.0496,4.9109,4.9387,275400.0],["1982-08-06",4.9387,4.9941,4.8554,4.8832,444200.0],["1982-08-09",4.8277,4.8554,4.7722,4.7722,355000.0],["1982-08-10",4.8794,4.9358,4.823,4.8512,829600.0],["1982-08-11",4.8794,4.9076,4.8512,4.9076,215200.0],["1982-08-12",4.964,5.0204,4.9076,4.964,101000.0],["1982-08-13",4.964,4.9922,4.9076,4.964,202600.0],["1982-08-16",5.0768,5.1614,4.964,5.0768,223600.0],["1982-08-17",5.246,5.4152,5.0768,5.4152,468000.0],["1982-08-18",5.4717,5.6409,5.2742,5.3024,976000.0],["1982-08-19",5.3024,5.3588,5.2178,5.3024,357600.0],["1982-08-20",5.4435,5.4999,5.3588,5.4999,580200.0],["1982-08-23",5.7255,5.8665,5.5563,5.8383,967400.0],["1982-08-24",5.6691,5.8665,5.4717,5.6973,934200.0],["1982-08-25",5.7537,5.8383,5.6409,5.7819,579200.0],["1982-08-26",5.8947,6.0075,5.7819,5.8101,1198800.0],["1982-08-27",5.7819,5.8383,5.7255,5.7537,398200.0],["1982-08-30",5.7255,5.8101,5.6127,5.7819,249000.0],["1982-08-31",5.9793,6.0922,5.8383,6.0922,728800.0],["1982-09-01",6.064,6.1768,5.9511,5.9511,554800.0],["1982-09-02",6.0075,6.1204,5.8665,6.1204,357800.0],["1982-09-03",6.1768,6.3178,6.0075,6.0075,1044000.0],["1982-09-07",5.9229,6.0639,5.7819,5.8383,433600.0],["1982-09-08",5.8101,5.8665,5.7255,5.7255,561600.0],["1982-09-09",5.7819,5.8665,5.6691,5.8101,364400.0],["1982-09-10",5.8101,5.8383,5.7537,5.7819,280000.0],["1982-09-13",5.7819,5.8383,5.7255,5.8383,398600.0],["1982-09-14",6.0075,6.0922,5.8947,6.0357,458200.0],["1982-09-15",6.1486,6.1768,6.0922,6.1204,420600.0],["1982-09-16",6.205,6.2614,6.1204,6.1486,545200.0],["1982-09-17",6.0639,6.1768,5.9229,5.9229,414400.0],["1982-09-20",5.9793,6.0075,5.9229,5.9793,347200.0],["1982-09-21",5.9229,6.0357,5.8101,6.0357,468000.0],["1982-09-22",6.1486,6.205,6.0922,6.0922,433400.0],["1982-09-23",6.0075,6.0922,5.8947,5.9229,452000.0],["1982-09-24",5.8383,5.9229,5.7537,5.7537,374000.0],["1982-09-27",5.6973,5.8101,5.5845,5.6127,780400.0],["1982-09-28",5.6409,5.6973,5.5563,5.6691,266600.0],["1982-09-29",5.4717,5.4999,5.4435,5.4717,350600.0],["1982-09-30",5.4717,5.5281,5.4152,5.4717,105800.0],["1982-10-01",5.5563,5.6409,5.4717,5.6409,297200.0],["1982-10-04",5.5845,5.6409,5.5281,5.5845,507200.0],["1982-10-05",5.5563,5.6127,5.4999,5.4999,218200.0],["1982-10-06",5.6409,5.7819,5.4717,5.7819,1217400.0],["1982-10-07",6.0075,6.0357,5.9511,5.9793,749600.0],["1982-10-08",6.0639,6.1486,5.9793,6.1204,393400.0],["1982-10-11",6.2896,6.4024,6.1768,6.2896,1154600.0],["1982-10-12",6.2332,6.346,6.0922,6.0922,410800.0],["1982-10-13",6.2332,6.3178,6.1204,6.205,546000.0],["1982-10-14",6.1768,6.2332,6.0922,6.1204,168000.0],["1982-10-15",6.0922,6.1486,6.0075,6.1486,425000.0],["1982-10-18",6.3178,6.487,6.1486,6.4588,479800.0],["1982-10-19",6.487,6.5716,6.4024,6.4306,435800.0],["1982-10-20",6.487,6.5716,6.4024,6.5716,281400.0],["1982-10-21",6.7126,6.7691,6.628,6.7691,603400.0],["1982-10-22",6.7973,6.8537,6.7409,6.7409,925000.0],["1982-10-25",6.5716,6.6844,6.4588,6.5152,387000.0],["1982-10-26",6.5434,6.6562,6.4306,6.6562,666400.0],["1982-10-27",6.6562,6.7409,6.5716,6.6562,409400.0],["1982-10-28",6.5434,6.628,6.4588,6.4588,357000.0],["1982-10-29",6.5434,6.6562,6.4306,6.628,285800.0],["1982-11-01",6.6562,6.7127,6.5716,6.7127,182400.0],["1982-11-02",6.8255,6.9383,6.7126,6.8819,456000.0],["1982-11-03",7.2203,7.5024,6.9101,7.446,851200.0],["1982-11-04",7.3896,7.5306,7.2203,7.2485,528000.0],["1982-11-05",7.1921,7.2767,7.1075,7.2203,660600.0],["1982-11-08",7.1006,7.1576,7.015,7.072,463000.0],["1982-11-09",7.2146,7.3572,7.072,7.3002,433000.0],["1982-11-10",7.3002,7.3572,7.2431,7.3002,447000.0],["1982-11-11",7.2717,7.3002,7.2146,7.3002,330200.0],["1982-11-12",7.2146,7.2717,7.1291,7.1291,229800.0],["1982-11-15",7.0435,7.1576,6.9295,6.958,181600.0],["1982-11-16",6.9009,6.958,6.8154,6.958,584000.0],["1982-11-17",7.1006,7.2431,6.958,7.2431,224400.0],["1982-11-18",7.2431,7.3287,7.1576,7.2431,345200.0],["1982-11-19",7.3572,7.4142,7.2717,7.3572,192600.0],["1982-11-22",7.2717,7.3287,7.2146,7.2431,618800.0],["1982-11-23",7.1291,7.1861,7.0435,7.072,408000.0],["1982-11-24",7.1576,7.2146,7.072,7.1861,197000.0],["1982-11-26",7.2146,7.3002,7.1291,7.3002,134800.0],["1982-11-29",7.4428,7.5283,7.3287,7.5283,230200.0],["1982-11-30",7.6139,7.7564,7.4428,7.7564,576400.0],["1982-12-01",7.7279,7.785,7.6424,7.6709,290200.0],["1982-12-02",7.6424,7.6994,7.5568,7.6994,246000.0],["1982-12-03",7.785,7.8705,7.6709,7.7564,351000.0],["1982-12-06",7.7564,7.8705,7.6424,7.842,176800.0],["1982-12-07",7.7564,7.842,7.6424,7.6709,593600.0],["1982-12-08",7.6424,7.6994,7.5853,7.5853,124200.0],["1982-12-09",7.4713,7.5283,7.4142,7.4713,174400.0],["1982-12-10",7.3572,7.4428,7.2717,7.3572,323400.0],["1982-12-13",7.3572,7.3857,7.3002,7.3572,140400.0],["1982-12-14",7.4428,7.5283,7.3287,7.3287,849000.0],["1982-12-15",7.1861,7.2717,7.072,7.1576,969600.0],["1982-12-16",7.072,7.1861,6.958,6.9865,301200.0],["1982-12-17",7.1576,7.2431,7.0435,7.1861,278400.0],["1982-12-20",7.2717,7.3572,7.1861,7.3572,236400.0],["1982-12-21",7.4428,7.5853,7.3002,7.4713,399200.0],["1982-12-22",7.785,7.9846,7.5853,7.9275,1480400.0],["1982-12-23",8.0701,8.1557,7.956,7.9846,441200.0],["1982-12-27",8.1842,8.3268,8.0416,8.3268,517400.0],["1982-12-28",8.3268,8.4123,8.2127,8.3553,464600.0],["1982-12-29",8.3268,8.3838,8.2697,8.3268,561000.0],["1982-12-30",8.2697,8.3553,8.1842,8.2127,594200.0],["1982-12-31",8.0986,8.2127,7.9846,7.9846,148200.0],["1983-01-03",8.0131,8.0986,7.899,7.9275,391200.0],["1983-01-04",7.842,7.899,7.7564,7.8705,339400.0],["1983-01-05",7.8135,7.899,7.7279,7.7564,153600.0],["1983-01-06",7.9846,8.1842,7.7564,8.0701,735800.0],["1983-01-07",8.0986,8.2127,7.9561,8.1557,582000.0],["1983-01-10",8.2412,8.2982,8.1557,8.2982,360000.0],["1983-01-11",8.1557,8.2697,8.0416,8.1272,287000.0],["1983-01-12",8.1557,8.2412,8.0701,8.1842,224200.0],["1983-01-13",8.0986,8.1842,8.0131,8.0131,489800.0],["1983-01-14",8.0701,8.0986,8.0131,8.0986,159200.0],["1983-01-17",8.0986,8.1842,7.9846,7.9846,167600.0],["1983-01-18",7.842,7.9275,7.7279,7.7279,287600.0],["1983-01-19",7.5283,7.6424,7.4142,7.4428,536400.0],["1983-01-20",7.5568,7.6424,7.4713,7.4713,478600.0],["1983-01-21",7.2717,7.3572,7.1861,7.2146,878400.0],["1983-01-24",6.9295,7.072,6.7869,6.9865,593800.0],["1983-01-25",7.2146,7.3002,7.1291,7.3002,864600.0],["1983-01-26",7.2146,7.3002,7.1291,7.1576,317200.0],["1983-01-27",7.3287,7.4713,7.1576,7.4713,154800.0],["1983-01-28",7.5853,7.6994,7.4713,7.5283,312400.0],["1983-01-31",7.5568,7.6139,7.4713,7.6139,251800.0],["1983-02-01",7.6139,7.7279,7.4713,7.4713,277800.0],["1983-02-02",7.4142,7.4998,7.3002,7.4428,224000.0],["1983-02-03",7.4428,7.4713,7.3857,7.3857,192400.0],["1983-02-04",7.5568,7.6994,7.3857,7.6709,203400.0],["1983-02-07",7.7279,7.842,7.6139,7.6424,194000.0],["1983-02-08",6.8439,6.9009,6.7584,6.8439,899200.0],["1983-02-09",6.7227,6.867,6.5785,6.7227,2663800.0],["1983-02-10",6.7227,6.8381,6.5785,6.7516,1407400.0],["1983-02-11",6.7804,6.867,6.6939,6.6939,1118000.0],["1983-02-14",6.6939,6.7516,6.6362,6.6362,936800.0],["1983-02-15",6.6362,6.665,6.5785,6.6362,1252400.0],["1983-02-16",6.6362,6.6939,6.5785,6.6362,1818000.0],["1983-02-17",6.7516,6.8381,6.665,6.8381,1847800.0],["1983-02-18",6.8958,6.9536,6.8381,6.9247,1765200.0],["1983-02-22",6.867,6.9247,6.8093,6.8959,954600.0],["1983-02-23",6.8381,6.8959,6.7516,6.8381,1099000.0],["1983-02-24",6.8959,6.9536,6.8093,6.9536,1423400.0],["1983-02-25",7.1267,7.2421,7.0113,7.2421,2799600.0],["1983-02-28",7.2132,7.2421,7.1555,7.2132,849400.0],["1983-03-01",7.2709,7.3286,7.2132,7.2709,1372600.0],["1983-03-02",7.2998,7.3286,7.2421,7.2998,1384000.0],["1983-03-03",7.3575,7.4152,7.2998,7.3863,1095400.0],["1983-03-04",7.2709,7.3863,7.1267,7.2132,1989200.0],["1983-03-07",7.1844,7.2421,7.1267,7.1555,766200.0],["1983-03-08",7.1267,7.1844,7.0401,7.069,438800.0],["1983-03-09",6.9824,7.069,6.867,6.9824,1147200.0],["1983-03-10",6.9824,7.0401,6.8958,6.9247,1009600.0],["1983-03-11",6.8958,6.9247,6.8381,6.9247,1241200.0],["1983-03-14",6.8959,6.9247,6.867,6.8959,811400.0],["1983-03-15",6.8959,6.9536,6.8381,6.9536,538400.0],["1983-03-16",6.8959,6.9536,6.8381,6.8381,995400.0],["1983-03-17",6.7227,6.867,6.5496,6.7227,1640400.0],["1983-03-18",6.665,6.7227,6.6073,6.6362,782400.0],["1983-03-21",6.7227,6.8093,6.6073,6.8093,760000.0],["1983-03-22",6.6939,6.9247,6.4631,6.4631,2346200.0],["1983-03-23",6.5785,6.6939,6.4631,6.665,1682000.0],["1983-03-24",6.7516,6.8093,6.6939,6.8093,1164400.0],["1983-03-25",6.6939,6.7804,6.6073,6.6362,712000.0],["1983-03-28",6.5785,6.665,6.4631,6.5496,858600.0],["1983-03-29",6.5785,6.6362,6.5208,6.5785,339800.0],["1983-03-30",6.665,6.7516,6.5785,6.6939,348800.0],["1983-03-31",6.665,6.867,6.4631,6.4631,1343000.0],["1983-04-04",6.4631,6.5785,6.3476,6.5208,2232600.0],["1983-04-05",6.5785,6.6073,6.5208,6.5496,731200.0],["1983-04-06",6.5496,6.5785,6.4919,6.5496,1112800.0],["1983-04-07",6.5785,6.6362,6.5208,6.6073,844000.0],["1983-04-08",6.6073,6.665,6.5496,6.6362,627600.0],["1983-04-11",6.7227,6.7516,6.665,6.7227,723400.0],["1983-04-12",6.7227,6.7804,6.665,6.7804,691000.0],["1983-04-13",6.867,6.9536,6.7804,6.9536,986400.0],["1983-04-14",7.069,7.1555,6.9536,7.1555,947800.0],["1983-04-15",7.1555,7.2132,7.069,7.1267,888200.0],["1983-04-18",7.1555,7.2132,7.0978,7.2132,499800.0],["1983-04-19",7.1267,7.2132,7.0113,7.0401,682600.0],["1983-04-20",7.1555,7.2421,7.0401,7.2132,1444000.0],["1983-04-21",7.4729,7.6749,7.2709,7.5018,2250000.0],["1983-04-22",7.5883,7.6749,7.4729,7.6749,1451200.0],["1983-04-25",7.7037,7.8191,7.5595,7.5883,1390600.0],["1983-04-26",7.646,7.7614,7.5306,7.7614,828600.0],["1983-04-27",7.7326,7.848,7.6172,7.6749,1001000.0],["1983-04-28",7.6749,7.7614,7.5883,7.7326,845800.0],["1983-04-29",7.7326,7.8191,7.646,7.7326,702000.0],["1983-05-02",7.646,7.7037,7.5883,7.7037,441400.0],["1983-05-03",7.646,7.7037,7.5595,7.646,898000.0],["1983-05-04",7.6749,7.7037,7.6172,7.646,652600.0],["1983-05-05",7.7037,7.7614,7.6172,7.7614,710600.0],["1983-05-06",7.848,7.9057,7.7614,7.848,812000.0],["1983-05-09",7.848,7.9346,7.7326,7.8769,643600.0],["1983-05-10",7.871,7.9293,7.8127,7.8419,431000.0],["1983-05-11",7.8127,7.871,7.7544,7.7544,662200.0],["1983-05-12",7.7836,7.8419,7.6961,7.7836,1104800.0],["1983-05-13",7.7836,7.8127,7.7544,7.8127,331600.0],["1983-05-16",7.667,7.7253,7.6087,7.6961,325000.0],["1983-05-17",7.6961,7.7544,7.6087,7.7253,270800.0],["1983-05-18",7.667,7.9876,7.6378,7.7836,1500800.0],["1983-05-19",7.7253,7.7836,7.667,7.6961,461000.0],["1983-05-20",7.6378,7.6961,7.6086,7.6378,875000.0],["1983-05-23",7.5795,7.8419,7.5212,7.8127,546800.0],["1983-05-24",7.8127,7.8419,7.7544,7.8419,610400.0],["1983-05-25",7.8127,7.8419,7.7544,7.8419,428000.0],["1983-05-26",7.8419,7.9293,7.7836,7.9002,975400.0],["1983-05-27",7.9876,8.0459,7.9585,7.9876,706600.0],["1983-05-31",7.8127,7.9002,7.6961,7.6961,505800.0],["1983-06-01",7.6961,7.7544,7.5795,7.6961,319800.0],["1983-06-02",7.7544,7.7836,7.5503,7.6378,1091800.0],["1983-06-03",7.6378,7.6961,7.6087,7.6961,1201200.0],["1983-06-06",7.7253,7.7253,7.5503,7.6086,572000.0],["1983-06-07",7.6378,7.6378,7.3463,7.3463,849800.0],["1983-06-08",7.3171,7.3463,7.2588,7.2588,761200.0],["1983-06-09",7.288,7.3463,7.2297,7.3463,970000.0],["1983-06-10",7.5212,7.6961,7.492,7.5503,490400.0],["1983-06-13",7.5795,7.7836,7.5795,7.7253,720200.0],["1983-06-14",7.6961,7.7836,7.667,7.7253,786800.0],["1983-06-15",7.667,7.6961,7.5795,7.6961,560400.0],["1983-06-16",7.7253,7.7836,7.6378,7.6961,1219400.0],["1983-06-17",7.6961,7.7253,7.5504,7.667,671600.0],["1983-06-20",7.6378,7.7544,7.6378,7.7253,897600.0],["1983-06-21",7.7544,7.9002,7.7544,7.871,614200.0],["1983-06-22",7.9293,8.0168,7.8419,7.8419,747800.0],["1983-06-23",7.8419,7.871,7.5795,7.6961,810000.0],["1983-06-24",7.667,7.8127,7.667,7.7544,298000.0],["1983-06-27",7.7544,7.7544,7.5504,7.667,517800.0],["1983-06-28",7.6378,7.6961,7.3463,7.4046,336200.0],["1983-06-29",7.3463,7.4046,7.2297,7.288,832000.0],["1983-06-30",7.3171,7.5212,7.288,7.5212,1134600.0],["1983-07-01",7.5212,7.5212,7.3754,7.4337,729800.0],["1983-07-05",7.3171,7.3171,7.2297,7.2588,360800.0],["1983-07-06",7.3463,7.3754,7.288,7.3463,329800.0],["1983-07-07",7.2588,7.3463,7.2297,7.2588,509600.0],["1983-07-08",7.2588,7.3171,7.2297,7.3171,389000.0],["1983-07-11",7.3463,7.3463,7.2005,7.288,373400.0],["1983-07-12",7.2588,7.2588,6.9965,6.9965,1492800.0],["1983-07-13",6.9965,7.0839,6.9965,6.9965,718800.0],["1983-07-14",6.9965,7.0256,6.8799,6.9382,2947400.0],["1983-07-15",6.909,6.909,6.8215,6.8507,598600.0],["1983-07-18",6.7632,6.8799,6.7049,6.8216,1144800.0],["1983-07-19",6.8799,6.909,6.6175,6.6758,1860600.0],["1983-07-20",6.7924,6.8215,6.7049,6.7341,1403400.0],["1983-07-21",6.7632,6.7924,6.5883,6.7049,1326600.0],["1983-07-22",6.7341,6.8216,6.6466,6.8216,617600.0],["1983-07-25",6.8507,6.909,6.7049,6.8507,780200.0],["1983-07-26",6.909,7.0548,6.8799,7.0548,1743200.0],["1983-07-27",7.1422,7.1714,6.9382,7.0256,1561200.0],["1983-07-28",6.9965,7.0839,6.9382,6.9673,708200.0],["1983-07-29",6.909,6.909,6.6175,6.6758,708400.0],["1983-08-01",6.7341,6.8216,6.7049,6.7924,767200.0],["1983-08-02",6.7924,6.8216,6.2968,6.2968,714600.0],["1983-08-03",6.6175,6.8507,6.5883,6.7632,1601000.0],["1983-08-04",6.8799,6.9382,6.7924,6.8216,1021800.0],["1983-08-05",6.8215,6.9382,6.7924,6.9382,415200.0],["1983-08-08",6.8799,6.909,6.7632,6.7924,439400.0],["1983-08-09",6.9045,6.9635,6.8455,6.9045,603200.0],["1983-08-10",6.934,7.0816,6.875,6.993,870200.0],["1983-08-11",7.0225,7.0816,6.9635,6.9635,439000.0],["1983-08-12",6.9635,6.993,6.9045,6.9045,228000.0],["1983-08-15",6.993,7.0225,6.8455,6.8455,302000.0],["1983-08-16",6.8455,6.9045,6.757,6.7865,1091600.0],["1983-08-17",6.8455,6.875,6.7865,6.816,552800.0],["1983-08-18",6.816,6.9045,6.816,6.816,236000.0],["1983-08-19",6.875,6.934,6.816,6.9045,189200.0],["1983-08-22",6.9045,6.993,6.8455,6.9045,238600.0],["1983-08-23",6.875,6.9045,6.7865,6.7865,230600.0],["1983-08-24",6.8455,6.9635,6.816,6.875,262800.0],["1983-08-25",6.9045,6.9045,6.757,6.7865,241400.0],["1983-08-26",6.7865,6.816,6.7275,6.7865,241000.0],["1983-08-29",6.757,6.8455,6.757,6.7865,218400.0],["1983-08-30",6.816,7.0225,6.7865,6.993,540800.0],["1983-08-31",6.993,7.1996,6.993,7.1996,384200.0],["1983-09-01",7.1996,7.2881,7.1111,7.2881,436400.0],["1983-09-02",7.2881,7.3471,7.2586,7.3176,255800.0],["1983-09-06",7.4061,7.4061,7.1996,7.2586,459000.0],["1983-09-07",7.2881,7.2881,7.1996,7.2291,466600.0],["1983-09-08",7.2586,7.2881,7.1996,7.2881,310600.0],["1983-09-09",7.2881,7.2881,7.0521,7.1406,418800.0],["1983-09-12",7.2586,7.2881,7.0816,7.0816,230000.0],["1983-09-13",7.0816,7.0816,6.934,6.934,231400.0],["1983-09-14",6.9635,6.993,6.875,6.934,197000.0],["1983-09-15",6.993,6.993,6.875,6.9045,120800.0],["1983-09-16",6.9635,7.1406,6.934,7.1111,336200.0],["1983-09-19",7.0816,7.2291,7.0816,7.1406,361600.0],["1983-09-20",7.1996,7.4356,7.1996,7.4356,910000.0],["1983-09-21",7.4356,7.4356,7.2881,7.3176,598400.0],["1983-09-22",7.3176,7.3766,7.2586,7.2881,752000.0],["1983-09-23",7.3176,7.3471,7.2586,7.3176,472600.0],["1983-09-26",7.3766,7.3766,7.2586,7.2586,401400.0],["1983-09-27",7.2586,7.2586,7.0521,7.1701,418400.0],["1983-09-28",7.1701,7.2291,7.1406,7.1406,141400.0],["1983-09-29",7.1701,7.1701,7.1111,7.1111,136400.0],["1983-09-30",7.1701,7.1701,7.1111,7.1701,233800.0],["1983-10-03",7.1111,7.1406,7.0816,7.1111,388000.0],["1983-10-04",7.1111,7.2881,7.1111,7.2881,718000.0],["1983-10-05",7.2881,7.3471,7.2291,7.3176,763000.0],["1983-10-06",7.2881,7.4651,7.2881,7.4356,459600.0],["1983-10-07",7.4947,7.5242,7.4356,7.4651,474600.0],["1983-10-10",7.4651,7.6127,7.4061,7.6127,588400.0],["1983-10-11",7.5537,7.5832,7.4651,7.5242,536200.0],["1983-10-12",7.4947,7.5832,7.4947,7.4947,391800.0],["1983-10-13",7.4356,7.5242,7.4061,7.4356,173800.0],["1983-10-14",7.4651,7.4651,7.4061,7.4356,203600.0],["1983-10-17",7.4651,7.7012,7.4061,7.6422,843400.0],["1983-10-18",7.6422,7.6422,7.4356,7.4651,408200.0],["1983-10-19",7.4651,7.4651,7.3176,7.3471,336400.0],["1983-10-20",7.3766,7.4651,7.3176,7.4061,495800.0],["1983-10-21",7.4356,7.4651,7.1701,7.1996,443000.0],["1983-10-24",7.1406,7.2291,6.993,7.1701,726200.0],["1983-10-25",7.1111,7.2586,7.1111,7.2291,783600.0],["1983-10-26",7.2291,7.3176,7.2291,7.2586,203200.0],["1983-10-27",7.2586,7.3176,7.1996,7.2881,678200.0],["1983-10-28",7.2881,7.3766,7.1111,7.1406,731000.0],["1983-10-31",7.1996,7.4061,7.1406,7.4061,684800.0],["1983-11-01",7.3766,7.4356,7.2881,7.4061,289000.0],["1983-11-02",7.3471,7.7307,7.3471,7.6717,918000.0],["1983-11-03",7.7307,7.7602,7.6422,7.7602,1049200.0],["1983-11-04",7.6717,7.7012,7.6127,7.6127,427000.0],["1983-11-07",7.6127,7.6422,7.5537,7.5537,184000.0],["1983-11-08",7.4947,7.5537,7.3766,7.3766,368400.0],["1983-11-09",7.4005,7.4303,7.3408,7.4005,806400.0],["1983-11-10",7.3707,7.4303,7.3408,7.3707,350400.0],["1983-11-11",7.4005,7.4602,7.3707,7.4303,304200.0],["1983-11-14",7.4303,7.7287,7.4303,7.6691,936200.0],["1983-11-15",7.6989,7.8183,7.6989,7.7586,335000.0],["1983-11-16",7.7586,7.8481,7.7287,7.7884,635000.0],["1983-11-17",7.7884,7.8183,7.6989,7.6989,1196200.0],["1983-11-18",7.6989,7.7586,7.6989,7.7288,298800.0],["1983-11-21",7.7287,7.878,7.7287,7.8481,439200.0],["1983-11-22",7.9376,8.1167,7.9078,8.057,1343800.0],["1983-11-23",8.057,8.1764,8.057,8.1167,550000.0],["1983-11-25",8.057,8.1465,8.0272,8.1167,139800.0],["1983-11-28",8.1465,8.1465,7.9973,7.9973,397400.0],["1983-11-29",7.9675,8.0868,7.9675,8.0272,283400.0],["1983-11-30",8.057,8.1764,7.9078,7.9078,922600.0],["1983-12-01",7.9078,8.057,7.9078,7.9973,555200.0],["1983-12-02",7.9675,7.9973,7.7586,7.8183,378800.0],["1983-12-05",7.7884,7.8183,7.7287,7.7586,299800.0],["1983-12-06",7.7884,7.8481,7.7586,7.7586,316000.0],["1983-12-07",7.6989,7.7287,7.5795,7.5795,267400.0],["1983-12-08",7.3408,7.5497,7.3408,7.3408,345800.0],["1983-12-09",7.3707,7.3707,7.1319,7.2811,559600.0],["1983-12-12",7.3408,7.4005,7.311,7.3408,442000.0],["1983-12-13",7.3408,7.3408,7.2513,7.2513,616200.0],["1983-12-14",7.2215,7.2811,7.1021,7.1021,254400.0],["1983-12-15",7.1021,7.1021,6.8932,6.9827,2673600.0],["1983-12-16",7.0722,7.0722,6.9529,7.0126,813200.0],["1983-12-19",7.0126,7.1319,7.0126,7.0723,725600.0],["1983-12-20",7.0723,7.0723,6.9529,6.9827,1162800.0],["1983-12-21",7.0126,7.0424,6.9529,7.0126,863400.0],["1983-12-22",7.0723,7.0723,6.9827,6.9827,433200.0],["1983-12-23",7.0126,7.0424,6.9529,6.9827,268400.0],["1983-12-27",7.0126,7.1618,7.0126,7.1618,387200.0],["1983-12-28",7.1618,7.1916,7.1319,7.1319,696600.0],["1983-12-29",7.1618,7.2513,7.1319,7.1916,727200.0],["1983-12-30",7.2215,7.2811,7.1916,7.2513,515600.0],["1984-01-03",7.2513,7.3707,7.2215,7.3408,677400.0],["1984-01-04",7.3707,7.4005,7.2513,7.3408,1612600.0],["1984-01-05",7.3707,7.5199,7.2513,7.3707,768600.0],["1984-01-06",7.3408,7.4303,7.311,7.4005,568000.0],["1984-01-09",7.4005,7.49,7.4005,7.4602,731000.0],["1984-01-10",7.4602,7.49,7.311,7.3408,359800.0],["1984-01-11",7.3707,7.3707,7.2513,7.2811,231800.0],["1984-01-12",7.2811,7.3707,7.1319,7.1916,422200.0],["1984-01-13",7.2513,7.2513,7.0723,7.1021,380800.0],["1984-01-16",7.1021,7.1618,7.0126,7.0723,336400.0],["1984-01-17",7.1021,7.1916,7.1021,7.1916,634400.0],["1984-01-18",7.1618,7.2215,7.1021,7.1319,258400.0],["1984-01-19",7.1618,7.1916,7.0723,7.0723,419600.0],["1984-01-20",7.0722,7.0722,6.8634,6.8932,1170800.0],["1984-01-23",6.8634,6.923,6.8037,6.8037,519600.0],["1984-01-24",6.8634,7.1021,6.7142,6.8335,434000.0],["1984-01-25",6.8932,6.9827,6.6246,6.6246,1659800.0],["1984-01-26",6.6843,6.7738,6.6246,6.7142,1205600.0],["1984-01-27",6.744,6.7738,6.6246,6.6843,385000.0],["1984-01-30",6.744,6.744,6.5948,6.6246,748600.0],["1984-01-31",6.6246,6.8335,6.5948,6.8037,728000.0],["1984-02-01",6.8634,6.8932,6.6843,6.7738,743800.0],["1984-02-02",6.7738,6.8932,6.7142,6.8932,603600.0],["1984-02-03",6.923,6.9827,6.8037,6.8037,1074600.0],["1984-02-06",6.744,6.8335,6.6545,6.6545,409000.0],["1984-02-07",6.6545,6.6843,6.565,6.5948,497000.0],["1984-02-08",6.6246,6.6545,6.5053,6.5053,532000.0],["1984-02-09",6.5295,6.5295,6.2876,6.4085,951400.0],["1984-02-10",6.4085,6.4388,6.3179,6.3783,303400.0],["1984-02-13",6.3783,6.4085,6.1667,6.1969,886200.0],["1984-02-14",6.2876,6.5295,6.2272,6.5295,1411800.0],["1984-02-15",6.6201,6.6201,6.469,6.4992,449600.0],["1984-02-16",6.469,6.4992,6.2574,6.3783,387600.0],["1984-02-17",6.3783,6.3783,6.2272,6.2876,332400.0],["1984-02-21",6.2876,6.2876,5.9853,6.0458,1023400.0],["1984-02-22",6.0458,6.1969,6.0458,6.1667,893000.0],["1984-02-23",6.1667,6.1969,6.0458,6.1969,858800.0],["1984-02-24",6.3179,6.4085,6.2574,6.3783,696800.0],["1984-02-27",6.4388,6.469,6.3179,6.469,269800.0],["1984-02-28",6.4085,6.4388,6.2876,6.3179,433800.0],["1984-02-29",6.3783,6.4388,6.3179,6.3179,526800.0],["1984-03-01",6.3783,6.6504,6.3179,6.6504,921400.0],["1984-03-02",6.6504,6.6806,6.6201,6.6504,1029200.0],["1984-03-05",6.6201,6.6201,6.4992,6.5295,327400.0],["1984-03-06",6.5597,6.5899,6.469,6.5899,654200.0],["1984-03-07",6.5899,6.5899,6.2574,6.2876,694000.0],["1984-03-08",6.2574,6.3179,6.2574,6.2574,476800.0],["1984-03-09",6.2876,6.2876,6.1969,6.2574,457800.0],["1984-03-12",6.2876,6.469,6.2574,6.469,361000.0],["1984-03-13",6.469,6.5597,6.4388,6.469,687000.0],["1984-03-14",6.4992,6.5899,6.4085,6.5295,332600.0],["1984-03-15",6.469,6.5899,6.469,6.5295,245600.0],["1984-03-16",6.7108,6.7108,6.469,6.5295,507000.0],["1984-03-19",6.5295,6.5295,6.3481,6.3481,221600.0],["1984-03-20",6.3179,6.3481,6.2574,6.2876,198800.0],["1984-03-21",6.3481,6.4388,6.2876,6.4085,511600.0],["1984-03-22",6.469,6.469,6.2876,6.3179,483400.0],["1984-03-23",6.2574,6.3179,6.2574,6.3179,200200.0],["1984-03-26",6.3179,6.4085,6.3179,6.3481,265800.0],["1984-03-27",6.3481,6.3783,6.1667,6.1969,601200.0],["1984-03-28",6.1365,6.3481,6.1365,6.3179,569800.0],["1984-03-29",6.3179,6.5295,6.3179,6.4085,449200.0],["1984-03-30",6.4388,6.4388,6.3179,6.3783,291400.0],["1984-04-02",6.3783,6.4992,6.2876,6.3481,360600.0],["1984-04-03",6.3179,6.3481,6.2574,6.2876,695000.0],["1984-04-04",6.3179,6.3783,6.2574,6.2876,688200.0],["1984-04-05",6.2876,6.2876,6.0458,6.076,515400.0],["1984-04-06",6.1667,6.1969,6.0458,6.1365,273400.0],["1984-04-09",6.1667,6.1667,6.1063,6.1365,704200.0],["1984-04-10",6.1365,6.1969,6.1063,6.1063,389600.0],["1984-04-11",6.0458,6.1063,5.9551,6.0458,462000.0],["1984-04-12",6.0458,6.1667,5.9249,6.1667,417200.0],["1984-04-13",6.1365,6.2272,6.1063,6.1365,419200.0],["1984-04-16",6.1365,6.1365,5.9551,6.1063,366400.0],["1984-04-17",6.2272,6.3179,5.9853,6.2272,585600.0],["1984-04-18",6.1969,6.2272,6.1365,6.1365,140400.0],["1984-04-19",6.1365,6.1969,6.1365,6.1667,225600.0],["1984-04-23",6.1969,6.2876,6.1365,6.2876,416400.0],["1984-04-24",6.2876,6.4085,6.2876,6.4085,286800.0],["1984-04-25",6.4388,6.5295,6.4085,6.4992,1016000.0],["1984-04-26",6.5295,6.6201,6.5295,6.6201,409800.0],["1984-04-27",6.5899,6.5899,6.4085,6.469,326800.0],["1984-04-30",6.469,6.5597,6.4388,6.469,460400.0],["1984-05-01",6.469,6.5597,6.469,6.469,342200.0],["1984-05-02",6.469,6.5295,6.4388,6.5295,426200.0],["1984-05-03",6.5295,6.5597,6.469,6.5295,488000.0],["1984-05-04",6.4992,6.4992,6.3179,6.3783,648800.0],["1984-05-07",6.3179,6.3481,6.2876,6.2876,464200.0],["1984-05-08",6.2272,6.4085,6.2272,6.4085,413200.0],["1984-05-09",6.4085,6.469,6.3179,6.3179,680600.0],["1984-05-10",6.373,6.4649,6.373,6.4649,1082000.0],["1984-05-11",6.4649,6.4649,6.3117,6.373,517400.0],["1984-05-14",6.4343,6.4343,6.1892,6.2198,339800.0],["1984-05-15",6.2198,6.2811,6.1279,6.1585,460400.0],["1984-05-16",6.1892,6.2198,6.1279,6.1585,435000.0],["1984-05-17",6.1585,6.1892,6.0053,6.036,319600.0],["1984-05-18",6.036,6.0666,5.8828,5.9134,462200.0],["1984-05-21",5.8828,5.9747,5.8828,5.8828,360400.0],["1984-05-22",5.8828,5.9134,5.6989,5.8521,347600.0],["1984-05-23",5.8828,5.9441,5.6989,5.7602,597800.0],["1984-05-24",5.7602,5.8828,5.7296,5.8215,637200.0],["1984-05-25",5.8215,5.9441,5.8215,5.8215,470600.0],["1984-05-29",5.8521,5.9134,5.7602,5.8521,447800.0],["1984-05-30",5.8828,5.8828,5.6377,5.7909,643800.0],["1984-05-31",5.8215,5.8521,5.7602,5.7909,367600.0],["1984-06-01",5.8215,5.8521,5.7296,5.8521,548600.0],["1984-06-04",5.8828,6.0666,5.8828,6.0053,954200.0],["1984-06-05",6.0053,6.1892,5.9134,6.1585,561000.0],["1984-06-06",6.1585,6.1892,5.9441,6.1279,643800.0],["1984-06-07",6.1585,6.2811,6.1279,6.2811,284800.0],["1984-06-08",6.2198,6.3424,6.2198,6.3117,284000.0],["1984-06-11",6.2504,6.2811,6.1279,6.1585,207200.0],["1984-06-12",6.1279,6.1279,5.9747,6.0053,365000.0],["1984-06-13",6.0053,6.0666,5.9747,6.0053,282800.0],["1984-06-14",6.036,6.0973,5.9134,5.9441,349800.0],["1984-06-15",5.9747,6.0053,5.8215,5.9747,406800.0],["1984-06-18",5.9134,6.0666,5.8521,6.0666,466000.0],["1984-06-19",6.0973,6.2198,6.0666,6.1892,504200.0],["1984-06-20",6.0666,6.2504,6.0666,6.2198,330000.0],["1984-06-21",6.1892,6.2505,6.0973,6.1279,358400.0],["1984-06-22",6.0973,6.2198,6.0973,6.1585,266000.0],["1984-06-25",6.1585,6.2505,6.1585,6.2505,331400.0],["1984-06-26",6.2505,6.3117,6.2198,6.2505,368600.0],["1984-06-27",6.2198,6.3424,6.0666,6.3424,340800.0],["1984-06-28",6.2811,6.3117,6.2198,6.2811,195200.0],["1984-06-29",6.2811,6.4343,6.2505,6.3117,561600.0],["1984-07-02",6.3424,6.4649,6.2505,6.4649,405800.0],["1984-07-03",6.4036,6.4649,6.373,6.4343,569200.0],["1984-07-05",6.4343,6.4649,6.373,6.373,298600.0],["1984-07-06",6.3117,6.3424,6.2198,6.2811,263400.0],["1984-07-09",6.2811,6.3424,6.2198,6.3117,400200.0],["1984-07-10",6.2504,6.2811,6.1279,6.1585,505800.0],["1984-07-11",6.1279,6.1585,6.0666,6.0666,720400.0],["1984-07-12",6.0666,6.0973,5.9134,5.9747,565000.0],["1984-07-13",6.036,6.0666,5.9441,5.9747,123400.0],["1984-07-16",6.036,6.0666,5.8828,6.036,174200.0],["1984-07-17",6.0053,6.0666,5.9747,6.0666,130800.0],["1984-07-18",6.1279,6.1279,5.9747,6.0053,187800.0],["1984-07-19",5.9747,5.9747,5.7909,5.8215,197600.0],["1984-07-20",5.8828,5.9441,5.8215,5.9441,400600.0],["1984-07-23",5.9134,5.9134,5.8215,5.9134,338200.0],["1984-07-24",5.9134,5.9441,5.7602,5.7602,291400.0],["1984-07-25",5.7602,5.8521,5.6989,5.7602,280800.0],["1984-07-26",5.7909,5.7909,5.6377,5.6377,328400.0],["1984-07-27",5.6989,5.8828,5.6989,5.8828,362800.0],["1984-07-30",5.8521,5.9134,5.8215,5.9134,234000.0],["1984-07-31",5.9134,5.9441,5.8521,5.8828,398400.0],["1984-08-01",5.9441,6.0973,5.9441,6.036,657200.0],["1984-08-02",6.0973,6.4343,5.9747,6.4036,1149400.0],["1984-08-03",6.6794,6.7407,6.4036,6.6181,1346800.0],["1984-08-06",6.5568,6.8326,6.373,6.4343,1379400.0],["1984-08-07",6.373,6.6488,6.3424,6.6181,695200.0],["1984-08-08",6.7407,6.8939,6.6488,6.7407,2130000.0],["1984-08-09",6.71,6.9858,6.6794,6.9858,4080000.0],["1984-08-10",7.1785,7.2095,6.8366,6.8366,1645800.0],["1984-08-13",6.8366,6.9299,6.8056,6.9299,1096800.0],["1984-08-14",6.9609,7.0231,6.8988,6.9299,275800.0],["1984-08-15",6.9299,6.9609,6.8366,6.8988,378400.0],["1984-08-16",6.8988,6.992,6.8988,6.9299,339200.0],["1984-08-17",7.0231,7.1163,6.9609,7.0542,523800.0],["1984-08-20",7.0852,7.1163,6.9299,7.0231,370600.0],["1984-08-21",7.0231,7.1163,6.9609,7.0542,401000.0],["1984-08-22",7.1163,7.1163,6.8677,6.9299,344800.0],["1984-08-23",6.9299,6.9609,6.7745,6.8677,368000.0],["1984-08-24",6.8677,6.8988,6.7123,6.8056,301400.0],["1984-08-27",6.8366,6.8366,6.7123,6.7745,164000.0],["1984-08-28",6.7745,6.8988,6.7123,6.8677,233800.0],["1984-08-29",6.8677,6.992,6.8677,6.8677,408400.0],["1984-08-30",6.8366,6.8366,6.7123,6.7745,223000.0],["1984-08-31",6.7434,6.7745,6.7123,6.7745,92200.0],["1984-09-04",6.6813,6.7434,6.6502,6.6813,253000.0],["1984-09-05",6.6191,6.6813,6.557,6.6502,259200.0],["1984-09-06",6.7123,6.8988,6.7123,6.8366,789600.0],["1984-09-07",6.8677,6.9299,6.7123,6.7745,396200.0],["1984-09-10",6.7123,6.7123,6.6191,6.6813,403200.0],["1984-09-11",6.7434,6.8366,6.7123,6.7434,501600.0],["1984-09-12",6.7434,6.8366,6.7123,6.8056,358400.0],["1984-09-13",6.8056,6.8366,6.588,6.8056,809600.0],["1984-09-14",6.9299,6.9299,6.8056,6.8677,768800.0],["1984-09-17",6.8366,6.8988,6.7434,6.8366,335200.0],["1984-09-18",6.8366,6.8677,6.8056,6.8366,180200.0],["1984-09-19",6.8056,6.8988,6.6813,6.6813,558400.0],["1984-09-20",6.7123,6.9299,6.7123,6.8677,406400.0],["1984-09-21",6.6502,6.8677,6.557,6.8677,503400.0],["1984-09-24",6.7123,6.7434,6.6191,6.6502,515000.0],["1984-09-25",6.6813,6.7123,6.588,6.7123,360400.0],["1984-09-26",6.6502,6.7123,6.6191,6.6813,278200.0],["1984-09-27",6.7123,6.7434,6.6813,6.7123,205200.0],["1984-09-28",6.6813,6.6813,6.588,6.6502,323600.0],["1984-10-01",6.6191,6.6191,6.4948,6.5259,457800.0],["1984-10-02",6.5259,6.588,6.4637,6.4637,490600.0],["1984-10-03",6.2151,6.3084,6.2151,6.2462,1147000.0],["1984-10-04",6.2773,6.2773,6.153,6.2151,711200.0],["1984-10-05",6.2462,6.2773,6.153,6.184,834400.0],["1984-10-08",6.153,6.184,6.1219,6.153,379600.0],["1984-10-09",6.153,6.2151,6.153,6.184,286600.0],["1984-10-10",6.184,6.184,6.153,6.153,335200.0],["1984-10-11",6.184,6.2462,6.153,6.2151,500600.0],["1984-10-12",6.2151,6.3084,6.184,6.2462,544400.0],["1984-10-15",6.2462,6.3394,6.153,6.3083,958000.0],["1984-10-16",6.3083,6.3394,6.2773,6.2773,204800.0],["1984-10-17",6.3083,6.3394,6.2462,6.3394,281600.0],["1984-10-18",6.3394,6.4327,6.1219,6.4327,598000.0],["1984-10-19",6.4327,6.6502,6.4327,6.6502,1382200.0],["1984-10-22",6.6502,6.7745,6.557,6.7434,531800.0],["1984-10-23",6.7745,6.8677,6.7123,6.7434,716600.0],["1984-10-24",6.7123,6.7745,6.6813,6.7745,351200.0],["1984-10-25",6.8366,6.8677,6.7434,6.7745,1141000.0],["1984-10-26",6.7434,6.7745,6.6502,6.6502,221800.0],["1984-10-29",6.6502,6.6813,6.588,6.6191,261000.0],["1984-10-30",6.6502,6.7123,6.6502,6.7123,243800.0],["1984-10-31",6.7123,6.7745,6.7123,6.7434,542600.0],["1984-11-01",6.8056,6.8056,6.7123,6.7745,337600.0],["1984-11-02",6.7434,6.7745,6.6502,6.6813,556400.0],["1984-11-05",6.6813,6.7745,6.6502,6.7434,602000.0],["1984-11-06",6.7745,6.8677,6.7745,6.8677,757200.0],["1984-11-07",6.8366,6.8366,6.6191,6.6813,618000.0],["1984-11-08",6.6191,6.7123,6.588,6.6191,389800.0],["1984-11-09",6.6254,6.657,6.5623,6.5939,526600.0],["1984-11-12",6.5623,6.6254,6.5308,6.5308,121600.0],["1984-11-13",6.5939,6.5939,6.4992,6.5308,4196000.0],["1984-11-14",6.4992,6.5308,6.3099,6.4046,436200.0],["1984-11-15",6.4046,6.4046,6.2784,6.3099,897800.0],["1984-11-16",6.3099,6.373,6.2468,6.2784,572400.0],["1984-11-19",6.3099,6.3099,6.2468,6.2784,130800.0],["1984-11-20",6.2784,6.3099,6.2153,6.2784,511600.0],["1984-11-21",6.2784,6.2784,6.1837,6.2468,454600.0],["1984-11-23",6.3099,6.4361,6.3099,6.373,493600.0],["1984-11-26",6.4046,6.4046,6.3099,6.4046,248600.0],["1984-11-27",6.4046,6.5623,6.3099,6.4992,376200.0],["1984-11-28",6.5308,6.5939,6.4046,6.4361,279400.0],["1984-11-29",6.4361,6.4361,6.2153,6.2784,282600.0],["1984-11-30",6.2784,6.2784,6.2153,6.2784,643400.0],["1984-12-03",6.2784,6.3099,6.2153,6.2784,361800.0],["1984-12-04",6.3099,6.3099,6.2468,6.2784,268600.0],["1984-12-05",6.2468,6.2784,6.1837,6.2784,169800.0],["1984-12-06",6.2468,6.2784,6.1837,6.2784,512600.0],["1984-12-07",6.2468,6.3415,6.2468,6.2784,405400.0],["1984-12-10",6.2468,6.3099,6.2153,6.2784,414800.0],["1984-12-11",5.8051,5.8051,5.8051,5.8051,396000.0],["1984-12-12",6.3099,6.373,6.1837,6.2153,735200.0],["1984-12-13",6.1837,6.2468,6.1206,6.1837,786800.0],["1984-12-14",6.1837,6.3415,6.1837,6.3415,911200.0],["1984-12-17",6.3415,6.373,6.2784,6.3415,378000.0],["1984-12-18",6.4361,6.7201,6.3099,6.6885,1648800.0],["1984-12-19",6.7201,6.7516,6.6254,6.657,751800.0],["1984-12-20",6.657,6.6885,6.6254,6.6254,250800.0],["1984-12-21",6.6254,6.657,6.5623,6.6254,391000.0],["1984-12-24",6.5623,6.6885,6.5623,6.6885,155000.0],["1984-12-26",6.6885,6.6885,6.5623,6.5623,298400.0],["1984-12-27",6.5939,6.5939,6.4677,6.4677,180600.0],["1984-12-28",6.4677,6.4992,6.4677,6.4992,278600.0],["1984-12-31",6.4992,6.5623,6.4046,6.5623,333000.0],["1985-01-02",6.6254,6.6254,6.4992,6.4992,351000.0],["1985-01-03",6.4992,6.5623,6.4677,6.4992,235400.0],["1985-01-04",6.4992,6.5939,6.4992,6.5308,552200.0],["1985-01-07",6.5623,6.6254,6.5623,6.6254,194200.0],["1985-01-08",6.6254,6.6885,6.5939,6.657,243200.0],["1985-01-09",6.657,6.6885,6.6254,6.6254,504400.0],["1985-01-10",6.657,6.7516,6.6254,6.7516,558800.0],["1985-01-11",6.7832,6.7832,6.6885,6.7516,372600.0],["1985-01-14",6.6885,6.7832,6.4677,6.7516,759800.0],["1985-01-15",6.7832,6.8147,6.7516,6.8147,953400.0],["1985-01-16",6.8147,6.8463,6.7516,6.7832,732800.0],["1985-01-17",6.7832,6.8147,6.5939,6.7516,404200.0],["1985-01-18",6.7516,6.7516,6.657,6.6885,458600.0],["1985-01-21",6.7516,6.9409,6.7201,6.9409,499800.0],["1985-01-22",7.004,7.1302,6.9409,6.9725,1472800.0],["1985-01-23",6.9409,7.0671,6.9094,7.0671,544400.0],["1985-01-24",7.0987,7.1618,7.0356,7.0356,1629000.0],["1985-01-25",7.0671,7.0671,7.004,7.0356,561800.0],["1985-01-28",7.0356,7.0671,6.9094,7.0356,657800.0],["1985-01-29",7.0671,7.1933,7.0356,7.1933,507800.0],["1985-01-30",7.2564,7.3511,7.2249,7.2249,895000.0],["1985-01-31",7.2249,7.288,7.1933,7.2564,1519800.0],["1985-02-01",7.1933,7.2564,7.1302,7.1933,412200.0],["1985-02-04",7.1618,7.2249,7.1302,7.2249,1458800.0],["1985-02-05",7.2564,7.288,7.0671,7.0671,320800.0],["1985-02-06",7.0987,7.1933,7.004,7.1933,1170000.0],["1985-02-07",7.1933,7.288,7.1618,7.288,1118600.0],["1985-02-08",7.2249,7.288,7.1933,7.2564,405400.0],["1985-02-11",7.3268,7.3588,7.2308,7.2948,1716800.0],["1985-02-12",7.2628,7.2948,7.1668,7.2308,1606800.0],["1985-02-13",7.1988,7.3908,7.1668,7.3908,2298000.0],["1985-02-14",7.3588,7.4548,7.3268,7.3908,2762000.0],["1985-02-15",7.3588,7.3588,7.2628,7.2948,1393800.0],["1985-02-19",7.2948,7.4228,7.2628,7.2948,1882200.0],["1985-02-20",7.2628,7.3588,7.2628,7.2948,1151000.0],["1985-02-21",7.3268,7.3588,7.2628,7.2948,348400.0],["1985-02-22",7.2948,7.3268,7.1988,7.2948,629200.0],["1985-02-25",7.1668,7.1988,7.0708,7.1028,381600.0],["1985-02-26",7.1668,7.2948,7.1028,7.2308,478800.0],["1985-02-27",7.2628,7.3268,7.1668,7.2628,252200.0],["1985-02-28",7.2628,7.2628,7.1668,7.2628,165200.0],["1985-03-01",7.2628,7.2948,7.2308,7.2628,636800.0],["1985-03-04",7.2628,7.2628,7.0708,7.1668,913600.0],["1985-03-05",7.0708,7.1668,7.0708,7.1668,966600.0],["1985-03-06",7.1668,7.1668,7.0388,7.1028,407600.0],["1985-03-07",7.1028,7.1028,7.0388,7.0708,403800.0],["1985-03-08",7.0708,7.1028,7.0069,7.0708,458400.0],["1985-03-11",6.9749,7.0708,6.9109,6.9749,235400.0],["1985-03-12",6.9429,7.0069,6.8469,6.8789,351000.0],["1985-03-13",6.8789,6.9429,6.6869,6.7189,292800.0],["1985-03-14",6.7509,6.7829,6.6549,6.7509,978800.0],["1985-03-15",6.7509,6.8469,6.6869,6.7829,1363600.0],["1985-03-18",6.7509,6.8149,6.6549,6.6869,461800.0],["1985-03-19",6.6869,6.9109,6.6549,6.8789,510400.0],["1985-03-20",6.8789,6.8789,6.7509,6.8469,374000.0],["1985-03-21",6.8469,6.8789,6.8149,6.8469,526200.0],["1985-03-22",6.8149,6.8789,6.7509,6.7829,1701200.0],["1985-03-25",6.7829,6.8789,6.7829,6.8469,195000.0],["1985-03-26",6.7829,6.8789,6.7829,6.8149,202200.0],["1985-03-27",6.8469,6.9109,6.8149,6.8789,691800.0],["1985-03-28",6.8469,6.9749,6.8469,6.9109,291200.0],["1985-03-29",6.8789,6.9429,6.8789,6.8789,1379000.0],["1985-04-01",6.9109,7.1668,6.9109,7.1348,495400.0],["1985-04-02",7.1348,7.1988,7.0388,7.0388,638000.0],["1985-04-03",7.0708,7.0708,6.8789,6.9429,337400.0],["1985-04-04",6.9429,6.9429,6.8469,6.8789,210400.0],["1985-04-08",6.9109,6.9429,6.8469,6.9109,1539600.0],["1985-04-09",6.9109,7.0068,6.8149,6.8149,575000.0],["1985-04-10",6.8149,6.9749,6.8149,6.9429,446200.0],["1985-04-11",6.9429,6.9749,6.8789,6.9109,654800.0],["1985-04-12",6.8789,6.9109,6.8469,6.9109,496800.0],["1985-04-15",6.9109,6.9749,6.8789,6.9429,1006600.0],["1985-04-16",6.8789,6.9429,6.8469,6.8789,906600.0],["1985-04-17",6.9109,6.9109,6.8469,6.9109,225800.0],["1985-04-18",6.9109,6.9749,6.8789,6.9109,264800.0],["1985-04-19",6.9109,6.9109,6.7829,6.8469,380400.0],["1985-04-22",6.8149,6.8469,6.7509,6.7829,765200.0],["1985-04-23",6.7829,6.8469,6.7509,6.8469,872800.0],["1985-04-24",6.8149,6.8469,6.7829,6.8149,158200.0],["1985-04-25",6.7829,6.8469,6.7509,6.7829,208000.0],["1985-04-26",6.7829,6.7829,6.6549,6.7189,1604600.0],["1985-04-29",6.6869,6.7509,6.6549,6.6549,815000.0],["1985-04-30",6.6869,6.6869,6.5909,6.6229,1105200.0],["1985-05-01",6.6869,6.7189,6.6229,6.6549,340600.0],["1985-05-02",6.6869,6.7189,6.6229,6.6549,597400.0],["1985-05-03",6.6229,6.6869,6.5269,6.6229,646600.0],["1985-05-06",6.6229,6.7829,6.5269,6.7829,1657800.0],["1985-05-07",6.7829,7.1348,6.7829,6.9429,2050000.0],["1985-05-08",6.9109,6.9749,6.8149,6.8789,514800.0],["1985-05-09",6.8469,6.9749,6.8469,6.9749,916200.0],["1985-05-10",7.2087,7.2087,7.0138,7.2087,1003000.0],["1985-05-13",7.2411,7.2736,7.1762,7.2411,1172400.0],["1985-05-14",7.2736,7.3061,7.2086,7.2411,1373600.0],["1985-05-15",7.2411,7.4359,7.2411,7.3385,664200.0],["1985-05-16",7.371,7.4684,7.3385,7.4035,1627600.0],["1985-05-17",7.4684,7.5983,7.4684,7.5983,772800.0],["1985-05-20",7.6308,7.8256,7.5983,7.7931,1038600.0],["1985-05-21",7.7607,7.7931,7.6957,7.7282,758800.0],["1985-05-22",7.6957,7.7282,7.5658,7.6308,474200.0],["1985-05-23",7.6308,7.6308,7.5658,7.5658,245400.0],["1985-05-24",7.5658,7.5983,7.5334,7.5334,312600.0],["1985-05-28",7.5983,7.5983,7.4359,7.5658,488800.0],["1985-05-29",7.5983,7.7282,7.5658,7.7282,336000.0],["1985-05-30",7.6957,7.7282,7.6308,7.6632,329000.0],["1985-05-31",7.6308,7.7607,7.6308,7.6957,376400.0],["1985-06-03",7.6957,7.7282,7.5658,7.6957,594000.0],["1985-06-04",7.6632,7.6957,7.5983,7.6632,290000.0],["1985-06-05",7.6632,7.6957,7.5983,7.6632,292600.0],["1985-06-06",7.5983,7.6632,7.5334,7.5983,305200.0],["1985-06-07",7.6308,7.6308,7.5658,7.5983,192600.0],["1985-06-10",7.5334,7.6308,7.5009,7.5983,271600.0],["1985-06-11",7.5983,7.6632,7.5983,7.5983,208400.0],["1985-06-12",7.5334,7.5658,7.4684,7.5009,334600.0],["1985-06-13",7.4359,7.4684,7.3061,7.3061,481400.0],["1985-06-14",7.3061,7.4359,7.3061,7.3385,427800.0],["1985-06-17",7.371,7.371,7.3061,7.3385,186600.0],["1985-06-18",7.4035,7.6308,7.4035,7.6308,736000.0],["1985-06-19",7.6632,7.8581,7.6632,7.7931,1996200.0],["1985-06-20",7.7931,7.8581,7.7931,7.7931,426000.0],["1985-06-21",7.7931,7.8256,7.7607,7.7931,784800.0],["1985-06-24",7.6957,7.7282,7.6308,7.6957,483000.0],["1985-06-25",7.6632,7.8256,7.6632,7.6957,776600.0],["1985-06-26",7.6957,7.7931,7.6957,7.7607,922400.0],["1985-06-27",7.7607,7.8256,7.6957,7.6957,1111600.0],["1985-06-28",7.7282,7.7282,7.6308,7.6632,380800.0],["1985-07-01",7.6632,7.8256,7.6308,7.8256,609800.0],["1985-07-02",7.8256,7.8581,7.6632,7.6957,966800.0],["1985-07-03",7.5658,7.6957,7.2736,7.2736,3132000.0],["1985-07-05",7.2086,7.3385,7.1762,7.2736,1496000.0],["1985-07-08",7.2736,7.3385,7.2086,7.3061,454200.0],["1985-07-09",7.3385,7.371,7.2411,7.3061,465600.0],["1985-07-10",7.3385,7.4359,7.3061,7.371,330400.0],["1985-07-11",7.3385,7.371,7.3061,7.3385,767800.0],["1985-07-12",7.3385,7.4359,7.3385,7.4035,1397000.0],["1985-07-15",7.4035,7.5009,7.371,7.4035,371600.0],["1985-07-16",7.4035,7.4035,7.3061,7.4035,322400.0],["1985-07-17",7.371,7.5009,7.371,7.4035,528400.0],["1985-07-18",7.4035,7.4359,7.2736,7.3061,836600.0],["1985-07-19",7.3385,7.4684,7.3061,7.4684,1161800.0],["1985-07-22",7.4684,7.4684,7.3385,7.4359,400200.0],["1985-07-23",7.4359,7.4359,7.2411,7.3061,522800.0],["1985-07-24",7.3061,7.3061,7.2086,7.3061,513400.0],["1985-07-25",7.3385,7.371,7.2736,7.371,345400.0],["1985-07-26",7.371,7.5334,7.371,7.4684,960400.0],["1985-07-29",7.4684,7.5009,7.3061,7.3385,1238800.0],["1985-07-30",7.371,7.5009,7.3385,7.4359,466400.0],["1985-07-31",7.4684,7.5334,7.436,7.5009,404800.0],["1985-08-01",7.5983,7.6957,7.5334,7.6957,416800.0],["1985-08-02",7.6632,7.6957,7.5658,7.5983,741000.0],["1985-08-05",7.5983,7.6308,7.5009,7.6308,909600.0],["1985-08-06",7.6308,7.6308,7.4035,7.4684,428000.0],["1985-08-07",7.4035,7.4684,7.3061,7.371,527200.0],["1985-08-08",7.3385,7.371,7.3061,7.3061,413600.0],["1985-08-09",7.3061,7.3385,7.2736,7.2736,1303200.0],["1985-08-12",7.3131,7.379,7.2802,7.3131,1266800.0],["1985-08-13",7.3461,7.4449,7.3461,7.379,163400.0],["1985-08-14",7.4449,7.5108,7.379,7.4778,141000.0],["1985-08-15",7.5437,7.5437,7.4449,7.5437,1367400.0],["1985-08-16",7.5108,7.5437,7.4778,7.4778,618000.0],["1985-08-19",7.4778,7.5108,7.3461,7.4119,341200.0],["1985-08-20",7.379,7.4449,7.3461,7.4449,626000.0],["1985-08-21",7.4449,7.5437,7.412,7.5108,444000.0],["1985-08-22",7.5108,7.5437,7.4119,7.4119,133200.0],["1985-08-23",7.4119,7.4778,7.379,7.379,388400.0],["1985-08-26",7.4119,7.4119,7.2802,7.2802,259600.0],["1985-08-27",7.3131,7.3461,7.2802,7.2802,128600.0],["1985-08-28",7.3461,7.379,7.3131,7.3461,322400.0],["1985-08-29",7.3461,7.4119,7.3131,7.4119,312000.0],["1985-08-30",7.4119,7.4119,7.3461,7.3461,294400.0],["1985-09-03",7.3131,7.379,7.3131,7.3461,269200.0],["1985-09-04",7.3461,7.4449,7.3461,7.4449,236800.0],["1985-09-05",7.379,7.4119,7.3461,7.3461,347600.0],["1985-09-06",7.3461,7.5437,7.3461,7.5108,586000.0],["1985-09-09",7.4778,7.5437,7.4778,7.5437,203200.0],["1985-09-10",7.4778,7.5108,7.3131,7.3131,318800.0],["1985-09-11",7.3461,7.379,7.2143,7.2802,369600.0],["1985-09-12",7.2472,7.2802,7.1484,7.1814,332200.0],["1985-09-13",7.1484,7.2143,7.0825,7.1814,586800.0],["1985-09-16",7.2472,7.3131,7.2143,7.2472,1596000.0],["1985-09-17",7.2472,7.2472,7.1155,7.1484,690800.0],["1985-09-18",7.1155,7.2472,7.1155,7.2472,477600.0],["1985-09-19",7.2802,7.379,7.2472,7.3461,538200.0],["1985-09-20",7.379,7.4449,7.3461,7.379,437000.0],["1985-09-23",7.379,7.5108,7.379,7.4449,1943400.0],["1985-09-24",7.4449,7.4778,7.4119,7.4449,293000.0],["1985-09-25",7.4119,7.4778,7.3461,7.3461,227200.0],["1985-09-26",7.3131,7.3461,7.2802,7.3461,399200.0],["1985-09-30",7.3461,7.379,7.1484,7.2143,1933400.0],["1985-10-01",7.2143,7.2472,7.1814,7.2143,356800.0],["1985-10-02",7.2143,7.2143,7.0166,7.0166,271600.0],["1985-10-03",7.0825,7.0825,7.0166,7.0496,330000.0],["1985-10-04",7.0166,7.0825,6.9837,7.0496,179400.0],["1985-10-07",7.0496,7.0825,6.9837,7.0496,1426000.0],["1985-10-08",7.0166,7.1155,7.0166,7.0825,381200.0],["1985-10-09",7.0825,7.1155,7.0166,7.0496,218000.0],["1985-10-10",7.1155,7.1814,7.0496,7.1484,257800.0],["1985-10-11",7.1155,7.2143,7.0825,7.1155,257800.0],["1985-10-14",7.1814,7.2472,7.1484,7.2472,926200.0],["1985-10-15",7.2472,7.2802,7.2143,7.2472,831000.0],["1985-10-16",7.2472,7.2472,7.0496,7.0496,703800.0],["1985-10-17",7.0496,7.0825,6.819,6.8849,594400.0],["1985-10-18",6.8849,6.9508,6.8849,6.8849,614400.0],["1985-10-21",6.8849,6.9508,6.819,6.8519,1164800.0],["1985-10-22",6.8519,6.8849,6.786,6.8849,951600.0],["1985-10-23",6.8519,6.9178,6.8519,6.8849,144200.0],["1985-10-24",6.8849,6.9178,6.819,6.8849,183000.0],["1985-10-25",6.8519,6.8849,6.786,6.819,167400.0],["1985-10-28",6.819,6.8519,6.6213,6.786,1120600.0],["1985-10-29",6.8519,6.9508,6.7861,6.9508,922200.0],["1985-10-30",6.9178,7.0166,6.9178,6.9837,223000.0],["1985-10-31",6.9508,7.0825,6.9508,7.0166,219600.0],["1985-11-01",6.9837,7.0496,6.9837,7.0166,142200.0],["1985-11-04",7.0166,7.0496,6.9837,7.0166,888200.0],["1985-11-05",6.9837,7.0496,6.9178,6.9178,951800.0],["1985-11-06",6.9837,7.1484,6.9508,7.1155,419600.0],["1985-11-07",7.1155,7.1814,7.0166,7.0496,505800.0],["1985-11-08",7.0496,7.1484,6.9837,7.1484,374200.0],["1985-11-11",7.1814,7.4449,7.1484,7.4449,2850000.0],["1985-11-12",7.485,7.5184,7.3847,7.4516,1396200.0],["1985-11-13",7.4516,7.4516,7.3179,7.4182,254200.0],["1985-11-14",7.3513,7.4182,7.3513,7.3513,563800.0],["1985-11-15",7.3513,7.3513,7.2177,7.2845,1276600.0],["1985-11-18",7.2511,7.3179,7.1843,7.2511,990400.0],["1985-11-19",7.2845,7.3179,7.2511,7.2845,246200.0],["1985-11-20",7.2845,7.3179,7.2177,7.2177,162800.0],["1985-11-21",7.2845,7.4182,7.2845,7.3847,299400.0],["1985-11-22",7.3513,7.7189,7.3179,7.7189,409200.0],["1985-11-25",7.7189,7.7523,7.5852,7.7523,449600.0],["1985-11-26",7.7189,7.7523,7.6855,7.6855,412600.0],["1985-11-27",7.6855,7.8191,7.6521,7.7523,808800.0],["1985-11-29",7.7857,7.8191,7.6855,7.6855,162800.0],["1985-12-02",7.7189,7.7189,7.5518,7.5852,234200.0],["1985-12-03",7.5518,7.6855,7.5518,7.6855,217600.0],["1985-12-04",7.9528,8.053,7.8191,7.886,476000.0],["1985-12-05",7.886,7.9528,7.7857,7.9194,853400.0],["1985-12-06",7.886,7.9862,7.8526,7.8526,677400.0],["1985-12-09",7.886,7.9862,7.886,7.9194,792400.0],["1985-12-10",7.9194,7.9528,7.8526,7.886,536800.0],["1985-12-11",7.8526,7.9194,7.7857,7.8191,648200.0],["1985-12-12",7.7523,7.8526,7.7189,7.8191,1653800.0],["1985-12-13",7.7857,8.053,7.7523,8.0196,1220000.0],["1985-12-16",8.0196,8.2201,7.9194,8.0865,1116400.0],["1985-12-17",8.1867,8.287,8.1533,8.2201,600600.0],["1985-12-18",8.1867,8.3204,8.1199,8.1533,700600.0],["1985-12-19",8.1867,8.2535,8.1533,8.1867,840000.0],["1985-12-20",8.2201,8.2535,8.1199,8.2201,647200.0],["1985-12-23",8.2201,8.2201,8.053,8.0865,1069000.0],["1985-12-24",8.0865,8.1867,8.0865,8.1867,823600.0],["1985-12-26",8.1867,8.2201,8.1533,8.1533,245800.0],["1985-12-27",8.1867,8.2535,8.1533,8.1867,652800.0],["1985-12-30",8.1533,8.2535,8.1533,8.1867,268600.0],["1985-12-31",8.2201,8.3538,8.1867,8.3538,1085200.0],["1986-01-02",8.3538,8.3538,8.2201,8.287,956200.0],["1986-01-03",8.2869,8.3538,8.2201,8.2535,881200.0],["1986-01-06",8.2201,8.2869,8.1867,8.2535,887800.0],["1986-01-07",8.2535,8.3204,8.2201,8.2535,584200.0],["1986-01-08",8.2535,8.3538,8.1867,8.1867,2540000.0],["1986-01-09",8.1867,8.2535,8.053,8.0865,1442400.0],["1986-01-10",8.1533,8.1867,8.0196,8.053,871400.0],["1986-01-13",8.053,8.0865,8.0196,8.053,340000.0],["1986-01-14",8.1533,8.2201,8.053,8.1533,759200.0],["1986-01-15",8.1533,8.1533,8.0865,8.1533,758800.0],["1986-01-16",8.1533,8.1867,8.1199,8.1533,1186000.0],["1986-01-17",8.1199,8.2201,8.1199,8.1867,530200.0],["1986-01-20",8.1867,8.2201,8.1533,8.1867,215600.0],["1986-01-21",8.2535,8.287,8.1533,8.287,738600.0],["1986-01-22",8.2535,8.287,8.1867,8.1867,1241600.0],["1986-01-23",8.2201,8.4874,8.1867,8.3538,753000.0],["1986-01-24",8.3872,8.454,8.3538,8.3872,441200.0],["1986-01-27",8.454,8.4874,8.3872,8.4874,405600.0],["1986-01-28",8.5209,8.6211,8.454,8.6211,361000.0],["1986-01-29",8.6879,8.7882,8.6211,8.6545,634400.0],["1986-01-30",8.6879,8.7882,8.5877,8.6211,1654600.0],["1986-01-31",8.6211,8.8216,8.6211,8.7882,415000.0],["1986-02-03",8.7213,8.9553,8.6879,8.9553,429400.0],["1986-02-04",8.9887,9.0555,8.8884,9.0221,467000.0],["1986-02-05",9.0221,9.0555,8.9218,8.9553,280200.0],["1986-02-06",8.9553,9.0555,8.9218,8.9553,4964000.0],["1986-02-07",8.855,8.9552,8.6545,8.855,3886000.0],["1986-02-10",9.0221,9.0221,8.8884,9.0221,4088000.0],["1986-02-11",9.0965,9.0965,9.0288,9.0965,636800.0],["1986-02-12",9.1303,9.1641,9.0627,9.1303,8450000.0],["1986-02-13",9.1303,9.1641,8.995,9.0965,1515800.0],["1986-02-14",9.1303,9.2656,9.0627,9.2317,1052000.0],["1986-02-18",9.367,9.5361,9.3332,9.5023,1823600.0],["1986-02-19",9.5361,9.5361,9.367,9.367,728400.0],["1986-02-20",9.4008,9.4346,9.2994,9.4346,340600.0],["1986-02-21",9.4685,9.6714,9.4346,9.6714,1145200.0],["1986-02-24",9.6714,9.7052,9.5361,9.6375,1006600.0],["1986-02-25",9.6375,9.6713,9.3332,9.3332,724200.0],["1986-02-26",9.3332,9.4684,9.2994,9.4684,952200.0],["1986-02-27",9.4685,9.5023,9.2994,9.4346,774400.0],["1986-02-28",9.4346,9.7052,9.3332,9.6037,674600.0],["1986-03-03",9.7052,9.7052,9.4008,9.4008,582800.0],["1986-03-04",9.4008,9.6375,9.4008,9.5023,557600.0],["1986-03-05",9.5361,9.6714,9.4685,9.5361,332800.0],["1986-03-06",9.5699,9.6375,9.4685,9.5023,348800.0],["1986-03-07",9.4346,9.5023,9.2656,9.3332,760000.0],["1986-03-10",9.3332,9.367,9.0627,9.0965,881400.0],["1986-03-11",9.1641,9.1979,9.0627,9.1641,613200.0],["1986-03-12",9.1641,9.367,9.0627,9.2994,911400.0],["1986-03-13",9.2994,9.5699,9.2656,9.5023,904400.0],["1986-03-14",9.5361,9.7052,9.367,9.4346,988800.0],["1986-03-17",9.4008,9.4346,9.2656,9.367,1330600.0],["1986-03-18",9.4008,9.4008,9.2994,9.3332,442400.0],["1986-03-19",9.4008,9.4008,9.1641,9.2317,2080000.0],["1986-03-20",9.2317,9.367,9.1641,9.367,423600.0],["1986-03-21",9.4346,9.6375,9.2994,9.2994,613400.0],["1986-03-24",9.4008,9.4684,9.2994,9.4684,350800.0],["1986-03-25",9.4685,9.5361,9.4346,9.5023,477400.0],["1986-03-26",9.5361,9.7052,9.5023,9.6714,1503200.0],["1986-03-27",9.7052,9.9419,9.7052,9.8742,585200.0],["1986-03-31",9.9081,9.9419,9.5361,9.5699,550000.0],["1986-04-01",9.6713,9.7052,9.4008,9.4346,647000.0],["1986-04-02",9.4008,9.4008,9.1979,9.3332,962800.0],["1986-04-03",9.4008,9.4685,9.1979,9.2317,1761400.0],["1986-04-04",9.2656,9.2994,9.1303,9.1303,503400.0],["1986-04-07",9.1641,9.2317,8.7921,9.0288,1468400.0],["1986-04-08",9.0288,9.0627,8.5892,8.7245,1069000.0],["1986-04-09",8.7921,8.8598,8.6907,8.7245,642600.0],["1986-04-10",8.7921,8.9612,8.5554,8.7583,1762400.0],["1986-04-11",8.7921,8.9274,8.6907,8.6907,1227000.0],["1986-04-14",8.6907,8.6907,8.454,8.454,609200.0],["1986-04-15",8.4878,8.4878,8.3863,8.4202,615200.0],["1986-04-16",8.5216,8.6231,8.454,8.5554,1521200.0],["1986-04-17",8.6231,8.9274,8.6231,8.8598,2300000.0],["1986-04-18",8.8936,8.9274,8.6569,8.7583,1160000.0],["1986-04-21",8.826,8.8936,8.7583,8.7921,487800.0],["1986-04-22",8.7245,8.7583,8.5554,8.6231,1072800.0],["1986-04-23",8.6231,8.6231,8.4878,8.5554,1236800.0],["1986-04-24",8.5892,8.6569,8.4878,8.4878,1836800.0],["1986-04-25",8.5216,8.6569,8.4878,8.6569,1224200.0],["1986-04-28",8.7245,8.7921,8.6569,8.7245,602800.0],["1986-04-29",8.6907,8.7921,8.6569,8.6907,507400.0],["1986-04-30",8.6569,8.6907,8.454,8.454,642600.0],["1986-05-01",8.3863,8.3863,8.1158,8.1835,1770600.0],["1986-05-02",8.2511,8.3525,8.2173,8.3525,1129800.0],["1986-05-05",8.3863,8.4878,8.3525,8.454,202000.0],["1986-05-06",8.5216,8.5216,8.4202,8.4202,919000.0],["1986-05-07",8.4878,8.4878,8.3863,8.4878,3436000.0],["1986-05-08",8.5216,8.6569,8.5216,8.5892,3378000.0],["1986-05-09",8.5216,8.6569,8.454,8.5554,4070000.0],["1986-05-12",8.528,8.5965,8.4253,8.528,469400.0],["1986-05-13",8.5623,8.5623,8.4253,8.4938,436800.0],["1986-05-14",8.4595,8.4938,8.391,8.4253,459000.0],["1986-05-15",8.4253,8.4253,8.1513,8.2198,2000000.0],["1986-05-16",8.1513,8.1513,7.9458,8.0485,994200.0],["1986-05-19",8.117,8.2198,8.0485,8.2198,389200.0],["1986-05-20",8.2883,8.4595,8.254,8.391,371800.0],["1986-05-21",8.391,8.4253,8.3225,8.3225,301600.0],["1986-05-22",8.3225,8.4938,8.254,8.4938,634400.0],["1986-05-23",8.4938,8.6308,8.4938,8.5965,450600.0],["1986-05-27",8.5965,8.7335,8.5623,8.7335,561400.0],["1986-05-28",8.7678,8.7678,8.6308,8.6993,1106400.0],["1986-05-29",8.6993,8.7335,8.5623,8.6308,371600.0],["1986-05-30",8.5623,8.6308,8.4595,8.4938,1747000.0],["1986-06-02",8.4595,8.5965,8.391,8.4253,431600.0],["1986-06-03",8.4595,8.4595,8.3568,8.4595,602600.0],["1986-06-04",8.528,8.528,8.391,8.528,305000.0],["1986-06-05",8.5623,8.6308,8.4938,8.6308,281600.0],["1986-06-06",8.6993,8.7678,8.6308,8.7335,430800.0],["1986-06-09",8.7335,8.7678,8.4595,8.4938,365200.0],["1986-06-10",8.4595,8.4938,8.391,8.391,644800.0],["1986-06-11",8.4253,8.4595,8.254,8.254,426800.0],["1986-06-12",8.2883,8.2883,8.0828,8.1513,490600.0],["1986-06-13",8.1513,8.5623,8.1513,8.5623,682600.0],["1986-06-16",8.6308,8.6993,8.528,8.6308,988600.0],["1986-06-17",8.7678,9.1103,8.7335,9.0418,1668800.0],["1986-06-18",9.0418,9.076,8.9048,8.9733,374800.0],["1986-06-19",8.9733,9.076,8.939,8.9733,398800.0],["1986-06-20",9.0075,9.0418,8.9048,8.939,663000.0],["1986-06-23",8.9048,8.939,8.6993,8.7678,1247200.0],["1986-06-24",8.8363,8.9048,8.7678,8.8363,918800.0],["1986-06-25",8.939,9.076,8.939,8.9733,427000.0],["1986-06-26",9.0418,9.0418,8.939,8.9733,344800.0],["1986-06-27",9.0418,9.0418,8.9048,9.0418,200400.0],["1986-06-30",9.0418,9.076,8.939,9.0418,1378000.0],["1986-07-01",9.0075,9.0418,8.9733,9.0075,949000.0],["1986-07-02",9.076,9.2473,9.0075,9.1788,773800.0],["1986-07-03",9.1788,9.2473,9.1103,9.1103,251000.0],["1986-07-07",9.1445,9.1445,8.9048,8.939,453600.0],["1986-07-08",8.8705,8.8705,8.6308,8.7335,1428000.0],["1986-07-09",8.7678,8.802,8.6993,8.7678,978800.0],["1986-07-10",8.8705,8.9048,8.7335,8.9048,623400.0],["1986-07-11",8.9048,8.9733,8.8363,8.8363,351800.0],["1986-07-14",8.8363,8.8363,8.6308,8.665,517800.0],["1986-07-15",8.6308,8.665,8.2883,8.4253,1203600.0],["1986-07-16",8.4253,8.6308,8.4253,8.6308,841800.0],["1986-07-17",8.6308,8.6308,8.4938,8.4938,841000.0],["1986-07-18",8.528,8.528,8.391,8.4253,346000.0],["1986-07-21",8.4253,8.4595,8.3568,8.4595,265800.0],["1986-07-22",8.4595,8.4595,8.3225,8.3225,1219800.0],["1986-07-23",8.3568,8.6993,8.1513,8.6993,1656000.0],["1986-07-24",8.6993,8.802,8.5965,8.6308,824200.0],["1986-07-25",8.665,8.6993,8.5623,8.6308,141800.0],["1986-07-28",8.6308,8.6308,8.4253,8.4595,346600.0],["1986-07-29",8.4253,8.4595,8.3568,8.391,796800.0],["1986-07-30",8.4253,8.528,8.3225,8.4595,1524400.0],["1986-07-31",8.4253,8.4595,8.3225,8.3225,906400.0],["1986-08-01",8.391,8.5623,8.3225,8.3568,273600.0],["1986-08-04",8.3225,8.528,8.2883,8.4595,436200.0],["1986-08-05",8.528,8.6308,8.4938,8.5965,520600.0],["1986-08-06",8.5623,8.665,8.4938,8.5623,465600.0],["1986-08-07",8.528,8.5965,8.4595,8.528,168600.0],["1986-08-08",8.528,8.6308,8.4938,8.5623,6320000.0],["1986-08-11",8.5965,8.7335,8.5623,8.7335,6706000.0],["1986-08-12",8.9486,8.9486,8.7058,8.9486,1890800.0],["1986-08-13",8.9486,9.122,8.9139,9.0873,2100000.0],["1986-08-14",9.0873,9.1567,9.0179,9.1567,310600.0],["1986-08-15",9.122,9.1567,9.0179,9.0873,241200.0],["1986-08-18",9.1567,9.226,9.0526,9.1914,551600.0],["1986-08-19",9.226,9.2954,9.1567,9.2607,567800.0],["1986-08-20",9.2607,9.6769,9.1914,9.6076,1153600.0],["1986-08-21",9.6769,9.7116,9.5382,9.6076,594200.0],["1986-08-22",9.5729,9.6076,9.4341,9.4341,402800.0],["1986-08-25",9.4688,9.4688,9.2607,9.2954,213800.0],["1986-08-26",9.2954,9.4341,9.2607,9.2954,700800.0],["1986-08-27",9.2954,9.3648,9.1914,9.3648,396400.0],["1986-08-28",9.3648,9.5382,9.2954,9.5035,921600.0],["1986-08-29",9.5035,9.6422,9.5035,9.6422,751400.0],["1986-09-02",9.6076,9.7463,9.5729,9.7116,1184800.0],["1986-09-03",9.6769,9.7116,9.6076,9.6769,854800.0],["1986-09-04",9.6423,9.7463,9.6076,9.7463,854600.0],["1986-09-05",9.7463,9.7463,9.5382,9.6076,447400.0],["1986-09-08",9.6423,9.6769,9.4688,9.5035,401200.0],["1986-09-09",9.5729,9.5729,9.4688,9.5035,156600.0],["1986-09-10",9.5382,9.5382,9.4688,9.5035,478000.0],["1986-09-11",9.4688,9.5035,8.8792,8.8792,689000.0],["1986-09-12",8.8098,8.8445,8.3242,8.6711,875600.0],["1986-09-15",8.8098,8.9486,8.6711,8.8792,481400.0],["1986-09-16",8.8445,8.9486,8.7405,8.8445,454600.0],["1986-09-17",8.8445,8.9832,8.8098,8.9486,248400.0],["1986-09-18",8.8792,8.9139,8.8445,8.8445,216200.0],["1986-09-19",8.8098,8.9139,8.8098,8.9139,441000.0],["1986-09-22",8.9139,9.0873,8.9139,9.0873,1197800.0],["1986-09-23",9.1567,9.1567,8.9139,9.0526,876800.0],["1986-09-24",9.0873,9.1567,9.0526,9.0873,290800.0],["1986-09-25",9.0873,9.1567,9.0179,9.0179,4102000.0],["1986-09-26",8.9486,9.0526,8.7751,9.0179,581000.0],["1986-09-29",9.0873,9.1567,9.0526,9.1567,1499200.0],["1986-09-30",9.1567,9.6769,9.122,9.6769,2020000.0],["1986-10-01",9.7116,9.7463,9.5382,9.5729,1063200.0],["1986-10-02",9.5035,9.6076,9.3301,9.3301,395000.0],["1986-10-03",9.4341,9.4341,9.3301,9.3648,339800.0],["1986-10-06",9.3648,9.4688,9.3301,9.3995,1520800.0],["1986-10-07",9.4341,10.2666,9.226,10.2319,3640000.0],["1986-10-08",10.2319,10.4747,10.0238,10.2319,4220000.0],["1986-10-09",10.1972,10.2666,9.9197,10.0238,1311800.0],["1986-10-10",9.9544,10.0238,9.8504,9.8504,532600.0],["1986-10-13",9.885,10.1972,9.8504,10.0931,618400.0],["1986-10-14",10.0931,10.2319,9.9891,10.0238,739400.0],["1986-10-15",10.0932,10.4747,10.0238,10.4053,2720000.0],["1986-10-16",10.4747,10.7868,10.44,10.6134,3240000.0],["1986-10-17",10.6481,11.8274,10.6134,11.5152,11040000.0],["1986-10-20",11.2377,11.4805,10.9603,11.1684,3960000.0],["1986-10-21",10.9949,11.7927,10.9603,11.7233,8600000.0],["1986-10-22",11.6886,11.9314,11.6886,11.8274,5580000.0],["1986-10-23",11.862,11.9314,11.7233,11.7233,5940000.0],["1986-10-24",11.6886,12.7638,11.6539,12.2436,8380000.0],["1986-10-27",12.9719,13.5616,12.8679,13.3882,25540000.0],["1986-10-28",13.3882,13.5963,13.1107,13.2494,8740000.0],["1986-10-29",13.2147,13.5616,13.2147,13.4922,9580000.0],["1986-10-30",13.5963,13.8737,13.5269,13.6656,10120000.0],["1986-10-31",13.735,13.8044,13.2841,13.4922,8220000.0],["1986-11-03",13.1107,13.3882,13.1107,13.3882,7640000.0],["1986-11-04",13.3188,13.4922,13.1801,13.4228,5680000.0],["1986-11-05",13.5616,13.735,13.5269,13.6656,5460000.0],["1986-11-06",13.6656,13.735,13.1801,13.3188,10980000.0],["1986-11-07",13.2841,13.3882,13.1107,13.3188,4120000.0],["1986-11-10",13.3258,13.4307,13.2908,13.3258,12458000.0],["1986-11-11",13.3258,13.4307,13.3258,13.3957,2840000.0],["1986-11-12",13.3957,13.3957,13.2908,13.3258,1116200.0],["1986-11-13",13.3258,13.4307,13.2908,13.2908,3700000.0],["1986-11-14",13.3258,13.3608,13.1159,13.2209,5360000.0],["1986-11-17",13.2209,13.2209,12.941,12.976,1842000.0],["1986-11-18",12.8711,13.081,12.4864,12.5563,4200000.0],["1986-11-19",12.0317,12.2415,11.4371,11.7169,5180000.0],["1986-11-20",12.0317,12.6263,11.7519,12.0317,15040000.0],["1986-11-21",12.0317,12.0317,11.647,11.7869,5860000.0],["1986-11-24",11.6819,11.7868,11.542,11.6819,2340000.0],["1986-11-25",11.8218,12.0317,11.7869,11.9967,4860000.0],["1986-11-26",11.9967,12.1016,11.9967,12.1016,1885000.0],["1986-11-28",12.0667,12.1016,11.9967,12.0317,744200.0],["1986-12-01",12.0317,12.1366,11.9617,12.0667,1101600.0],["1986-12-02",12.1366,12.1716,12.0317,12.0667,1663400.0],["1986-12-03",12.0317,12.1016,11.9617,11.9967,640600.0],["1986-12-04",11.9967,12.1016,11.9617,12.0667,626600.0],["1986-12-05",12.0667,12.0667,11.9617,11.9617,1494000.0],["1986-12-08",11.9967,12.1016,11.9617,11.9967,585200.0],["1986-12-09",11.9617,12.1366,11.9617,11.9617,839200.0],["1986-12-10",11.9967,12.0667,11.9617,12.0317,967800.0],["1986-12-11",12.0317,12.1016,11.9967,12.0317,969000.0],["1986-12-12",11.9967,11.9967,11.8918,11.8918,931000.0],["1986-12-15",11.8918,11.8918,11.6469,11.8218,5160000.0],["1986-12-16",11.8918,11.8918,11.7519,11.8568,777800.0],["1986-12-17",11.7869,11.8218,11.7169,11.7519,899600.0],["1986-12-18",11.7519,11.7868,11.6469,11.7169,1285200.0],["1986-12-19",11.7169,11.7169,11.6469,11.6819,2200000.0],["1986-12-22",11.6819,11.7869,11.6819,11.7519,1045000.0],["1986-12-23",11.7519,11.7519,11.6819,11.7169,1376600.0],["1986-12-24",11.6819,11.7169,11.6469,11.6469,3080000.0],["1986-12-26",11.6819,11.6819,11.577,11.6819,1275200.0],["1986-12-29",11.6469,11.6819,11.612,11.6469,591000.0],["1986-12-30",11.6469,11.6819,11.577,11.612,2160000.0],["1986-12-31",11.612,11.7868,11.612,11.7169,2160000.0],["1987-01-02",11.7519,11.9967,11.7519,11.9967,3800000.0],["1987-01-05",11.9967,12.0317,11.9268,11.9967,2720000.0],["1987-01-06",11.9967,12.1016,11.9967,12.0667,1308800.0],["1987-01-07",12.0667,12.2765,12.0667,12.2415,2500000.0],["1987-01-08",12.2765,12.4514,12.2415,12.3814,1891400.0],["1987-01-09",12.3465,12.4514,12.3115,12.3814,1723800.0],["1987-01-12",12.3814,12.5213,12.3814,12.5213,1731000.0],["1987-01-13",12.5213,12.5563,12.4864,12.4864,2120000.0],["1987-01-14",12.5213,12.6263,12.4864,12.5913,7120000.0],["1987-01-15",12.0317,12.3465,11.8918,12.1716,2180000.0],["1987-01-16",12.1016,12.1366,11.9617,12.0317,7700000.0],["1987-01-19",12.3115,12.4514,12.2415,12.3115,1420600.0],["1987-01-20",12.5213,12.6962,12.4514,12.6612,784200.0],["1987-01-21",12.6612,12.8361,12.5563,12.7662,832400.0],["1987-01-22",12.8012,13.2908,12.8012,13.1509,578800.0],["1987-01-23",13.3608,13.4307,12.6612,13.081,773600.0],["1987-01-26",13.1509,13.2209,12.8012,12.8711,270400.0],["1987-01-27",12.8711,13.1159,12.8711,13.046,230000.0],["1987-01-28",13.081,13.5007,13.081,13.3957,406200.0],["1987-01-29",13.4307,13.5706,13.2908,13.3608,165800.0],["1987-01-30",13.3608,13.4307,13.3258,13.3957,201800.0],["1987-02-02",13.4307,13.5706,13.3608,13.4307,416200.0],["1987-02-03",13.4307,13.5706,13.3608,13.3957,466000.0],["1987-02-04",13.4307,13.5356,13.2209,13.4657,1535000.0],["1987-02-05",13.4307,14.0603,13.4307,13.9554,3960000.0],["1987-02-06",13.9903,14.2352,13.9553,14.0953,1724400.0],["1987-02-09",14.0953,14.2701,14.0603,14.0953,1336000.0],["1987-02-10",14.1652,14.3401,13.9903,14.1302,2780000.0],["1987-02-11",14.1302,14.6199,14.1302,14.6199,2200000.0],["1987-02-12",14.6898,15.1795,14.6549,14.9697,4540000.0],["1987-02-13",15.1529,15.2234,14.871,15.1529,1188400.0],["1987-02-17",15.0824,15.3996,15.0824,15.2939,1530000.0],["1987-02-18",15.4348,15.611,15.3996,15.5758,2020000.0],["1987-02-19",15.5758,15.7872,15.4348,15.6815,1289800.0],["1987-02-20",15.8224,15.8577,15.5053,15.5053,778600.0],["1987-02-23",15.5053,15.5758,15.1529,15.4348,731000.0],["1987-02-24",15.3996,15.5053,15.3291,15.3643,701200.0],["1987-02-25",15.1881,15.3291,14.9767,15.2234,855800.0],["1987-02-26",15.2234,15.2234,14.8357,14.871,872600.0],["1987-02-27",14.9767,14.9767,14.871,14.871,391200.0],["1987-03-02",14.9062,14.9415,14.7653,14.8005,449800.0],["1987-03-03",14.7653,14.8357,14.5891,14.8357,643800.0],["1987-03-04",14.9062,15.2939,14.9062,15.1529,681800.0],["1987-03-05",15.2234,15.2586,15.1529,15.1881,985200.0],["1987-03-06",15.2939,15.3996,15.2234,15.3996,718200.0],["1987-03-09",15.4348,15.4348,15.1529,15.2586,618800.0],["1987-03-10",15.2234,15.4348,15.1881,15.3996,471600.0],["1987-03-11",15.5053,15.5053,15.2234,15.2234,804600.0],["1987-03-12",14.9767,15.2234,14.9767,15.0472,888200.0],["1987-03-13",15.0824,15.0824,14.9415,15.0119,372000.0],["1987-03-16",14.9767,15.0472,14.871,15.0472,707800.0],["1987-03-17",15.0119,15.1177,14.9415,15.0824,817200.0],["1987-03-18",15.1529,15.2939,15.0472,15.1529,373200.0],["1987-03-19",15.1177,15.2939,15.1177,15.2234,524600.0],["1987-03-20",15.3643,15.5053,15.3643,15.4701,847200.0],["1987-03-23",15.3996,15.5405,15.3996,15.5053,334800.0],["1987-03-24",15.5758,15.5758,15.4348,15.4701,415200.0],["1987-03-25",15.47,15.47,15.3643,15.4348,415200.0],["1987-03-26",15.4701,15.5758,15.4701,15.4701,1037000.0],["1987-03-27",15.5053,15.5758,15.3643,15.5405,366600.0],["1987-03-30",15.4348,15.4348,14.9062,15.0824,610400.0],["1987-03-31",15.1881,15.3643,14.9062,15.3643,467800.0],["1987-04-01",15.2234,15.5053,15.2234,15.4701,480800.0],["1987-04-02",15.6462,16.2806,15.6462,16.0691,1585000.0],["1987-04-03",15.9986,16.7739,15.9986,16.7387,1150400.0],["1987-04-06",16.9149,16.9501,16.7034,16.7739,477000.0],["1987-04-07",16.7739,16.7739,16.492,16.6329,968000.0],["1987-04-08",16.6329,16.8091,16.5977,16.8091,701600.0],["1987-04-09",16.9149,17.1263,16.6682,16.7387,1477200.0],["1987-04-10",16.5977,16.7034,16.492,16.7034,607200.0],["1987-04-13",16.7034,16.9853,16.5272,16.6329,992200.0],["1987-04-14",16.5625,16.5625,16.0691,16.2805,567000.0],["1987-04-15",16.5625,16.5625,16.351,16.4567,573800.0],["1987-04-16",16.4567,16.9501,16.4567,16.8091,944200.0],["1987-04-20",16.8796,16.8796,16.7387,16.8091,598600.0],["1987-04-21",16.7034,17.0911,16.5625,17.0911,917200.0],["1987-04-22",17.0911,17.2673,17.0558,17.0558,497800.0],["1987-04-23",17.1263,17.1263,16.6329,16.8444,267800.0],["1987-04-24",16.7739,16.8091,16.0691,16.0691,439000.0],["1987-04-27",15.9282,16.6329,15.6462,16.4567,828200.0],["1987-04-28",16.6329,17.7606,16.5625,17.4787,1028200.0],["1987-04-29",17.6549,19.1702,17.5492,18.0425,1521600.0],["1987-04-30",18.1835,18.6063,18.0778,18.5006,556600.0],["1987-05-01",18.6063,19.4521,18.5006,19.2759,798200.0],["1987-05-04",19.1702,19.734,18.8883,19.1702,584000.0],["1987-05-05",19.0997,19.2407,18.7121,18.9587,516600.0],["1987-05-06",18.9587,19.0645,18.9235,18.994,418200.0],["1987-05-07",19.0645,19.1702,18.6768,18.7473,423600.0],["1987-05-08",18.6063,18.6768,18.254,18.3244,427600.0],["1987-05-11",18.4654,19.0997,18.3949,18.4654,638600.0],["1987-05-12",18.5079,18.6498,18.3661,18.5079,337800.0],["1987-05-13",18.5789,19.0043,18.5789,19.0043,544600.0],["1987-05-14",19.0043,19.3589,18.6852,18.827,515800.0],["1987-05-15",18.6498,18.7916,18.2952,18.3661,310600.0],["1987-05-18",18.2952,18.2952,17.6215,17.7988,801000.0],["1987-05-19",18.1534,18.1534,17.7279,17.7279,467400.0],["1987-05-20",17.7279,17.8343,17.3734,17.7279,662200.0],["1987-05-21",18.0825,18.0825,17.5506,17.5506,317800.0],["1987-05-22",17.5861,17.6925,17.3379,17.5861,208000.0],["1987-05-26",17.657,18.0825,17.657,18.047,467000.0],["1987-05-27",18.0825,18.5079,17.7634,18.2243,894000.0],["1987-05-28",18.2952,19.1461,18.2952,18.9334,749000.0],["1987-05-29",19.288,19.288,18.827,18.9334,408600.0],["1987-06-01",19.1461,19.1461,18.437,18.5079,292400.0],["1987-06-02",18.5079,18.5079,18.0116,18.3661,581400.0],["1987-06-03",18.437,18.6498,18.3661,18.5079,1008000.0],["1987-06-04",18.5434,18.8979,18.4725,18.7916,722000.0],["1987-06-05",19.0043,19.3943,18.7916,19.3589,1820000.0],["1987-06-08",19.3234,19.4652,19.0043,19.3234,805600.0],["1987-06-09",19.3234,19.3589,19.0752,19.2171,416600.0],["1987-06-10",19.1816,19.5716,19.0043,19.2171,525200.0],["1987-06-11",19.2171,19.2171,18.8625,18.9334,466200.0],["1987-06-12",19.0043,19.1461,18.7207,18.8979,604600.0],["1987-06-15",18.9689,19.0043,18.7916,18.827,376800.0],["1987-06-16",18.8625,19.1816,18.8625,19.1816,367600.0],["1987-06-17",19.1816,19.7134,19.1461,19.7134,372200.0],["1987-06-18",19.678,19.9971,19.6425,19.8907,442400.0],["1987-06-19",19.9262,19.9616,19.678,19.8198,362400.0],["1987-06-22",19.8907,19.9262,19.4652,19.5716,530600.0],["1987-06-23",19.8553,19.8553,19.7134,19.7843,481800.0],["1987-06-24",19.7134,19.7843,19.4652,19.5007,322000.0],["1987-06-25",19.5007,19.6071,19.4652,19.6071,601600.0],["1987-06-26",19.678,19.7843,19.6425,19.7489,381800.0],["1987-06-29",19.7489,19.8907,19.5716,19.5716,300600.0],["1987-06-30",19.5716,19.5716,19.2171,19.2171,372600.0],["1987-07-01",19.1461,19.3943,19.1461,19.3234,494600.0],["1987-07-02",19.3589,19.3589,19.2171,19.288,442400.0],["1987-07-06",19.288,19.288,18.9334,18.9689,491600.0],["1987-07-07",18.9689,19.1107,18.9689,18.9689,231800.0],["1987-07-08",19.0043,19.0043,18.7207,18.827,451200.0],["1987-07-09",18.7916,18.827,18.6143,18.6498,434400.0],["1987-07-10",18.6497,18.8979,18.6497,18.8979,414400.0],["1987-07-13",18.9689,19.0752,18.9334,19.0398,480000.0],["1987-07-14",19.0752,19.5361,19.0752,19.4652,348400.0],["1987-07-15",19.3234,19.3589,18.8625,18.9334,653800.0],["1987-07-16",19.0043,19.0398,18.6498,18.6498,703400.0],["1987-07-17",19.1461,19.9262,19.0752,19.8907,1010400.0],["1987-07-20",19.8907,19.9262,19.6071,19.6425,492400.0],["1987-07-21",19.6425,19.678,19.3589,19.4298,490200.0],["1987-07-22",19.5361,19.5716,19.3234,19.4298,632000.0],["1987-07-23",19.4652,19.5362,19.2525,19.3943,139400.0],["1987-07-24",19.5007,19.8553,19.5007,19.8553,302800.0],["1987-07-27",19.7843,20.0325,19.6425,19.7489,1723000.0],["1987-07-28",19.8198,20.4935,19.8198,20.3516,1456800.0],["1987-07-29",20.5644,21.0962,20.4935,20.9898,1488400.0],["1987-07-30",20.9544,21.5926,20.8835,21.4862,964200.0],["1987-07-31",21.4508,21.5571,21.2026,21.5571,574400.0],["1987-08-03",21.309,21.4862,21.0962,21.1317,334800.0],["1987-08-04",21.1317,21.2026,21.0253,21.0253,444200.0],["1987-08-05",21.0253,21.2735,20.5644,20.7771,901800.0],["1987-08-06",20.8126,20.8835,20.5644,20.8835,628000.0],["1987-08-07",20.8835,20.8835,20.7417,20.7771,436600.0],["1987-08-10",20.8126,21.5571,20.7771,21.5571,1213200.0],["1987-08-11",21.5643,21.8138,21.4217,21.5643,991000.0],["1987-08-12",21.5286,21.5286,21.2078,21.2435,631000.0],["1987-08-13",21.3504,21.5286,21.2435,21.3148,643200.0],["1987-08-14",21.3148,21.386,20.887,20.9583,450200.0],["1987-08-17",20.994,21.2435,20.9227,21.1722,539000.0],["1987-08-18",21.0296,21.2078,20.994,21.1009,506000.0],["1987-08-19",21.0652,21.1365,20.994,20.994,284800.0],["1987-08-20",21.1009,21.1722,20.994,21.1722,343200.0],["1987-08-21",21.2078,21.3504,21.0296,21.1009,491400.0],["1987-08-24",21.1009,21.1009,20.887,20.9227,427400.0],["1987-08-25",20.9583,20.994,20.887,20.9227,376400.0],["1987-08-26",20.9583,21.1722,20.887,21.1009,797200.0],["1987-08-27",21.0296,21.1009,20.6732,20.6732,334600.0],["1987-08-28",20.6019,20.6375,20.2455,20.4593,633800.0],["1987-08-31",20.4593,20.4593,19.996,20.1029,566800.0],["1987-09-01",19.9603,20.5306,19.889,20.1742,922800.0],["1987-09-02",20.1029,20.1029,19.4613,19.7465,1004000.0],["1987-09-03",19.9247,20.0316,19.3187,19.6395,542200.0],["1987-09-04",19.5682,19.7108,19.1762,19.2474,452600.0],["1987-09-08",19.3187,19.4257,18.9623,19.1762,861000.0],["1987-09-09",19.4613,19.6039,19.3187,19.5326,573200.0],["1987-09-10",19.889,20.1742,19.7108,20.1029,625000.0],["1987-09-11",20.2098,20.6019,20.0672,20.495,636200.0],["1987-09-14",20.6732,20.8157,20.388,20.6019,624200.0],["1987-09-15",20.6732,20.6732,20.1385,20.2454,293200.0],["1987-09-16",20.1029,20.2098,19.9603,20.0672,355400.0],["1987-09-17",20.0672,20.0672,19.9603,20.0672,260600.0],["1987-09-18",20.0316,20.0316,19.889,19.889,474200.0],["1987-09-21",19.9603,20.0316,19.2474,19.3544,271600.0],["1987-09-22",19.4257,19.6752,19.1049,19.6752,549800.0],["1987-09-23",19.9603,20.7445,19.8534,20.7445,659600.0],["1987-09-24",20.5306,20.887,20.4593,20.6732,298400.0],["1987-09-25",20.6375,20.6732,19.9603,20.1742,411000.0],["1987-09-28",20.6732,20.9583,20.1029,20.6732,490200.0],["1987-09-29",20.6375,20.7088,20.4593,20.495,624600.0],["1987-09-30",20.4593,20.4593,20.1742,20.4237,391800.0],["1987-10-01",20.4593,20.6375,20.388,20.6019,942200.0],["1987-10-02",20.6732,20.8157,20.6375,20.7801,965200.0],["1987-10-05",21.0653,21.1009,20.887,21.0653,643200.0],["1987-10-06",21.0296,21.0653,20.2455,20.3524,638800.0],["1987-10-07",20.388,20.388,19.9603,20.2098,483600.0],["1987-10-08",20.1742,20.2455,19.4969,19.5682,627400.0],["1987-10-09",19.7108,19.889,19.6395,19.6752,335200.0],["1987-10-12",19.6752,19.7108,19.2118,19.3187,339600.0],["1987-10-13",19.5326,19.6395,19.3544,19.5326,483200.0],["1987-10-14",19.3544,19.3544,18.4633,18.7841,1088400.0],["1987-10-15",18.6772,18.891,18.1425,18.2494,985600.0],["1987-10-16",17.7504,17.8217,16.6811,16.9663,1873800.0],["1987-10-19",12.1188,15.79,11.691,12.1188,1975400.0],["1987-10-20",13.1168,13.2237,9.9802,12.0831,1883800.0],["1987-10-21",13.5445,14.5425,13.2237,14.2574,1939600.0],["1987-10-22",13.2593,13.794,13.0811,13.6514,1150600.0],["1987-10-23",13.4019,13.9722,13.3663,13.8653,1000600.0],["1987-10-26",13.4732,13.5089,12.4039,12.5465,551400.0],["1987-10-27",13.1168,13.295,11.8693,11.9762,638800.0],["1987-10-28",11.2633,11.9762,11.1207,11.8693,1103000.0],["1987-10-29",12.2613,13.3306,12.0831,13.1524,899200.0],["1987-10-30",14.1148,14.1148,13.4376,13.6514,739800.0],["1987-11-02",13.3306,13.4376,13.295,13.4376,748000.0],["1987-11-03",13.3306,13.3306,12.4752,12.7603,818600.0],["1987-11-04",12.5821,13.0811,12.5465,12.8673,635800.0],["1987-11-05",12.9029,14.0791,12.8316,13.7227,622800.0],["1987-11-06",14.0079,14.5425,13.794,14.2217,937400.0],["1987-11-09",14.0492,14.0492,12.8994,13.654,410000.0],["1987-11-10",13.3665,13.4384,13.151,13.1869,522400.0],["1987-11-11",13.5103,13.5821,13.3665,13.5462,377600.0],["1987-11-12",14.3726,14.5164,14.157,14.2648,692200.0],["1987-11-13",14.193,14.3367,13.9055,14.0852,700400.0],["1987-11-16",14.1211,14.2289,13.9774,14.157,879400.0],["1987-11-17",13.9774,14.1211,13.8696,13.9774,391800.0],["1987-11-18",13.9055,14.2648,13.8696,14.2289,384800.0],["1987-11-19",14.0852,14.193,13.8696,14.0133,981600.0],["1987-11-20",13.8696,14.3726,13.7618,14.193,444600.0],["1987-11-23",14.1211,14.1211,14.0133,14.1211,212800.0],["1987-11-24",14.3367,14.8038,14.3008,14.7319,557600.0],["1987-11-25",14.8038,15.235,14.7319,14.8757,486000.0],["1987-11-27",14.8038,15.0553,14.5882,14.5882,182800.0],["1987-11-30",14.5164,14.5164,13.5462,13.9774,612600.0],["1987-12-01",14.1211,14.5164,14.1211,14.4445,271200.0],["1987-12-02",14.4804,14.5882,14.3008,14.5882,349200.0],["1987-12-03",14.6601,14.7319,13.9415,13.9415,484800.0],["1987-12-04",13.9415,14.2648,13.9055,14.157,537800.0],["1987-12-07",14.157,14.6242,13.9055,14.6242,377000.0],["1987-12-08",14.6242,14.8757,14.4804,14.8757,398000.0],["1987-12-09",14.8398,15.5584,14.8038,15.4506,640000.0],["1987-12-10",15.0913,15.8099,15.0194,15.7021,682600.0],["1987-12-11",15.7021,15.7021,15.3069,15.3069,253400.0],["1987-12-14",15.3069,15.8818,15.3069,15.8458,486800.0],["1987-12-15",15.8099,16.4567,15.8099,16.4207,794200.0],["1987-12-16",16.3848,17.6783,16.3489,17.5346,930600.0],["1987-12-17",17.5346,17.6424,16.9597,17.1753,689200.0],["1987-12-18",17.1034,17.4627,17.1034,17.4627,904000.0],["1987-12-21",17.6065,17.8221,17.4628,17.7502,640400.0],["1987-12-22",17.7502,17.8221,17.3909,17.4268,351400.0],["1987-12-23",17.5705,17.8221,17.5705,17.8221,618200.0],["1987-12-24",17.858,17.858,17.6424,17.6783,149200.0],["1987-12-28",17.5346,17.5346,17.2112,17.4268,273600.0],["1987-12-29",17.4987,17.4987,17.2831,17.319,303800.0],["1987-12-30",17.319,17.3909,17.2112,17.319,593400.0],["1987-12-31",17.0316,17.2472,15.738,17.2472,355000.0],["1988-01-04",17.3909,18.2173,17.3909,18.0377,512000.0],["1988-01-05",18.1095,18.2892,18.1095,18.1454,499000.0],["1988-01-06",18.0377,18.1814,17.8221,17.8221,319800.0],["1988-01-07",17.7502,17.7502,17.4987,17.6065,442000.0],["1988-01-08",17.5705,17.5705,16.3848,16.4207,246400.0],["1988-01-11",16.4207,16.6723,16.1333,16.5285,440000.0],["1988-01-12",16.4567,16.816,16.0255,16.7441,315600.0],["1988-01-13",16.6004,16.8878,16.3129,16.7441,345400.0],["1988-01-14",16.816,16.9238,16.6723,16.816,203600.0],["1988-01-15",17.3909,17.4627,17.0316,17.0316,508800.0],["1988-01-18",17.1034,17.2112,16.9238,17.0675,293000.0],["1988-01-19",17.0675,17.0675,16.8519,16.9238,110200.0],["1988-01-20",16.8879,16.9238,16.2411,16.4567,279400.0],["1988-01-21",16.5285,16.5285,16.0974,16.2411,301800.0],["1988-01-22",16.2411,16.5645,16.2411,16.4926,356000.0],["1988-01-25",16.5285,17.1034,16.4567,17.0675,390800.0],["1988-01-26",16.9956,16.9956,16.78,16.9238,170000.0],["1988-01-27",16.9597,16.9956,16.6723,16.816,265200.0],["1988-01-28",16.8878,16.9597,16.78,16.9238,170400.0],["1988-01-29",16.9238,16.9956,16.7441,16.9238,160800.0],["1988-02-01",16.9597,16.9956,16.816,16.8878,260800.0],["1988-02-02",16.8519,16.9238,16.7441,16.9238,259400.0],["1988-02-03",16.9238,16.9238,16.5285,16.6363,616400.0],["1988-02-04",16.6363,16.6363,16.277,16.4207,540000.0],["1988-02-05",16.3848,16.4926,16.3848,16.4207,394400.0],["1988-02-08",16.3129,16.3129,16.0974,16.0974,274200.0],["1988-02-09",16.0684,16.1046,15.6703,15.996,402400.0],["1988-02-10",16.0684,16.5027,15.996,16.5027,765400.0],["1988-02-11",16.4665,16.5389,16.2493,16.5389,473600.0],["1988-02-12",16.6474,17.1541,16.6474,17.1541,443800.0],["1988-02-16",17.3712,17.5884,17.0817,17.2627,474600.0],["1988-02-17",17.335,17.335,17.0093,17.0093,421000.0],["1988-02-18",16.9731,16.9731,16.6836,16.756,287200.0],["1988-02-19",16.756,16.7922,16.5751,16.756,281800.0],["1988-02-22",16.756,17.335,16.756,17.1541,359000.0],["1988-02-23",17.1179,17.1541,16.937,16.9731,300200.0],["1988-02-24",16.9731,17.0455,16.7922,16.8284,247600.0],["1988-02-25",16.9008,17.0455,16.4665,16.5027,581200.0],["1988-02-26",16.5751,16.7922,16.5027,16.7922,263600.0],["1988-02-29",16.8646,17.1541,16.8284,17.1179,479200.0],["1988-03-01",17.0817,17.2265,17.0093,17.2265,461600.0],["1988-03-02",17.2989,17.516,17.2989,17.3712,450200.0],["1988-03-03",17.516,18.0227,17.516,17.8417,519200.0],["1988-03-04",17.9865,18.0227,17.7693,17.8779,292600.0],["1988-03-07",18.0227,18.0227,17.5884,17.6246,252800.0],["1988-03-08",17.8055,17.9865,17.6246,17.8779,376000.0],["1988-03-09",17.8055,17.9503,17.6608,17.8055,461000.0],["1988-03-10",17.6969,17.7693,17.1541,17.3712,507600.0],["1988-03-11",17.3712,17.4074,17.1541,17.335,129800.0],["1988-03-14",17.335,17.4436,17.2265,17.3712,144800.0],["1988-03-15",17.7331,18.3122,17.7331,18.1312,1119000.0],["1988-03-16",18.0227,18.0588,17.8417,18.0227,522800.0],["1988-03-17",18.1312,18.4207,18.095,18.3122,409800.0],["1988-03-18",19.1084,19.5426,18.7827,19.036,2080000.0],["1988-03-21",18.8188,18.855,18.4931,18.5293,753600.0],["1988-03-22",18.3846,18.6017,18.2398,18.2398,633800.0],["1988-03-23",18.2398,18.4569,18.2398,18.3484,643000.0],["1988-03-24",18.1312,18.3122,18.0227,18.1674,542200.0],["1988-03-25",18.1312,18.2036,17.8055,17.8055,341800.0],["1988-03-28",17.7693,18.095,17.6969,17.9865,341000.0],["1988-03-29",18.0588,18.276,18.0227,18.276,645800.0],["1988-03-30",18.276,18.3846,18.1674,18.1674,760800.0],["1988-03-31",18.1674,18.4569,18.0589,18.4208,303200.0],["1988-04-04",18.3484,18.4207,18.095,18.2036,671000.0],["1988-04-05",18.2398,18.3122,18.1674,18.2036,281400.0],["1988-04-06",18.2398,18.7465,18.0588,18.6741,913200.0],["1988-04-07",18.6017,18.9274,18.5293,18.855,935400.0],["1988-04-08",18.8188,19.4703,18.8188,19.3979,556600.0],["1988-04-11",19.3979,19.6512,19.3255,19.5064,671000.0],["1988-04-12",19.4703,19.4703,19.2893,19.4341,422800.0],["1988-04-13",19.3979,19.4341,19.036,19.036,623600.0],["1988-04-14",18.7465,18.8912,18.4208,18.4569,602000.0],["1988-04-15",18.4931,18.5293,18.2398,18.2398,514000.0],["1988-04-18",18.2036,18.276,18.0227,18.0588,352600.0],["1988-04-19",18.0227,18.3122,17.9503,17.9865,364200.0],["1988-04-20",17.9503,18.3122,17.9503,18.095,216600.0],["1988-04-21",18.1312,18.4931,18.095,18.3122,327400.0],["1988-04-22",18.276,18.5293,18.2398,18.5293,200000.0],["1988-04-25",18.8188,18.8912,18.6741,18.6741,707800.0],["1988-04-26",18.8188,18.9274,18.6741,18.8912,671600.0],["1988-04-27",18.9274,18.9636,18.6741,18.6741,294800.0],["1988-04-28",18.6741,18.6741,18.2398,18.2398,218400.0],["1988-04-29",18.2036,18.2398,18.0227,18.1312,168600.0],["1988-05-02",18.1674,18.276,18.0588,18.276,479000.0],["1988-05-03",18.276,18.6741,18.276,18.6017,529800.0],["1988-05-04",18.6379,18.855,18.5293,18.7103,507200.0],["1988-05-05",18.6379,18.7103,18.4208,18.4208,479200.0],["1988-05-06",18.4208,18.8188,18.4208,18.7465,424200.0],["1988-05-09",18.7103,18.8188,18.5293,18.6017,226800.0],["1988-05-10",18.5726,18.7182,18.3177,18.4633,424800.0],["1988-05-11",18.3176,18.3176,17.9535,17.9535,248800.0],["1988-05-12",18.0263,18.0627,17.735,17.8078,678000.0],["1988-05-13",17.8807,17.9899,17.6257,17.9171,255800.0],["1988-05-16",17.9899,18.1356,17.735,18.1356,520400.0],["1988-05-17",18.2084,18.2084,18.0627,18.0627,605200.0],["1988-05-18",17.9171,17.9171,17.4801,17.4801,702200.0],["1988-05-19",17.2616,17.4436,16.9702,17.4072,1060200.0],["1988-05-20",17.4801,18.0627,17.4072,18.0627,945000.0],["1988-05-23",17.9899,17.9899,17.6986,17.8078,491800.0],["1988-05-24",17.8807,17.9899,17.8078,17.9171,236200.0],["1988-05-25",17.9535,18.1356,17.9535,18.0992,443200.0],["1988-05-26",18.0627,18.0627,17.9171,17.9535,202600.0],["1988-05-27",17.9899,17.9899,17.8442,17.8442,89000.0],["1988-05-31",17.9899,18.2812,17.9171,18.2812,378200.0],["1988-06-01",18.4269,18.4997,18.2812,18.4997,777800.0],["1988-06-02",18.4269,18.609,18.3541,18.5726,397000.0],["1988-06-03",18.609,18.9003,18.609,18.9003,361800.0],["1988-06-06",18.9003,18.9732,18.7911,18.9367,192000.0],["1988-06-07",18.9367,19.0096,18.6818,18.7182,282000.0],["1988-06-08",18.7911,19.3737,18.7546,19.2645,562000.0],["1988-06-09",19.2281,19.4102,19.1552,19.1552,264800.0],["1988-06-10",19.1916,19.2281,18.8639,19.0096,407400.0],["1988-06-13",19.046,19.1552,18.9367,19.1552,425600.0],["1988-06-14",19.3737,19.5922,19.3373,19.4102,873000.0],["1988-06-15",19.483,19.5558,19.4466,19.5558,409000.0],["1988-06-16",19.4466,19.483,19.2281,19.3373,337200.0],["1988-06-17",19.5194,19.5194,19.0824,19.2281,587800.0],["1988-06-20",19.1188,19.2645,19.046,19.046,344600.0],["1988-06-21",19.1188,19.2281,19.0096,19.2281,290000.0],["1988-06-22",19.4466,19.7379,19.3737,19.6287,518400.0],["1988-06-23",19.5194,19.5922,19.3737,19.4466,175600.0],["1988-06-24",19.5194,19.5194,19.1188,19.1188,354200.0],["1988-06-27",19.1188,19.1188,18.3905,18.4997,478200.0],["1988-06-28",18.609,18.9367,18.4633,18.9367,709800.0],["1988-06-29",18.9367,18.9367,18.7547,18.8275,283000.0],["1988-06-30",18.7911,18.9003,18.6454,18.8275,593800.0],["1988-07-01",18.8639,18.9367,18.7182,18.7182,581000.0],["1988-07-05",18.4997,18.6454,18.4269,18.5362,1348600.0],["1988-07-06",18.6454,18.7547,18.4997,18.5726,504200.0],["1988-07-07",18.4997,18.4997,18.1356,18.3541,586000.0],["1988-07-08",18.2812,18.3905,18.1356,18.1356,683400.0],["1988-07-11",18.0627,18.172,17.9899,17.9899,595600.0],["1988-07-12",17.9899,18.0263,17.6986,17.8078,613000.0],["1988-07-13",17.8806,17.9171,17.6986,17.8806,666200.0],["1988-07-14",17.8806,17.8806,17.4801,17.6986,544200.0],["1988-07-15",17.8078,17.9171,17.5893,17.6986,551800.0],["1988-07-18",17.6622,17.6986,17.5529,17.5893,1181000.0],["1988-07-19",17.6257,17.6986,17.4801,17.5529,462800.0],["1988-07-20",17.5165,17.8806,17.5165,17.8806,469600.0],["1988-07-21",17.8078,17.8807,17.735,17.7714,284800.0],["1988-07-22",17.7714,17.7714,17.5529,17.6257,631800.0],["1988-07-25",17.5529,17.5893,17.1159,17.1159,1450800.0],["1988-07-26",17.1523,17.7714,17.1159,17.6622,820400.0],["1988-07-27",17.6622,17.6622,17.4436,17.4801,490000.0],["1988-07-28",17.4801,17.6986,17.4072,17.6986,354200.0],["1988-07-29",17.6986,18.0627,17.6986,18.0263,408600.0],["1988-08-01",18.0627,18.1356,17.9899,18.0992,393800.0],["1988-08-02",18.1356,18.172,17.9899,18.0263,497000.0],["1988-08-03",18.0627,18.2084,17.9899,17.9899,665800.0],["1988-08-04",17.9899,18.0627,17.8442,17.9171,299400.0],["1988-08-05",17.9171,17.9171,17.8078,17.9171,354000.0],["1988-08-08",17.9535,18.0263,17.7714,17.7714,207000.0],["1988-08-09",17.7714,17.8078,17.4437,17.5893,397400.0],["1988-08-10",17.4279,17.4279,16.8775,16.8775,800600.0],["1988-08-11",16.8775,16.9509,16.6941,16.7675,601000.0],["1988-08-12",16.7675,16.9876,16.6574,16.9876,285600.0],["1988-08-15",17.061,17.0977,16.8041,16.8775,384000.0],["1988-08-16",16.8775,17.0243,16.7308,16.8775,318400.0],["1988-08-17",16.9142,16.9142,16.5106,16.584,641400.0],["1988-08-18",16.6574,17.3178,16.584,17.0977,936600.0],["1988-08-19",17.1344,17.6113,17.1344,17.6113,1002400.0],["1988-08-22",17.6113,17.6113,17.2444,17.2444,531200.0],["1988-08-23",17.2811,17.2811,16.9142,17.0243,246400.0],["1988-08-24",17.0977,17.3545,17.0977,17.3545,265800.0],["1988-08-25",17.2811,17.3178,17.1344,17.3178,249200.0],["1988-08-26",17.2811,17.5013,17.2077,17.4646,305200.0],["1988-08-29",17.4646,17.7948,17.4646,17.7948,327000.0],["1988-08-30",17.7214,17.7581,17.6113,17.648,234800.0],["1988-08-31",17.648,17.6847,17.4646,17.5013,327200.0],["1988-09-01",17.4279,17.4646,17.061,17.0977,276400.0],["1988-09-02",17.171,17.5013,17.171,17.3912,417200.0],["1988-09-06",17.4646,17.7214,17.4646,17.7214,526200.0],["1988-09-07",17.8315,17.8315,17.6113,17.7214,343200.0],["1988-09-08",17.648,17.648,17.5746,17.5746,211800.0],["1988-09-09",17.6113,17.6113,17.4279,17.5013,315000.0],["1988-09-12",17.5013,17.5379,17.1344,17.2077,432400.0],["1988-09-13",17.2077,17.3912,17.0977,17.3912,384600.0],["1988-09-14",17.4646,17.5013,17.3178,17.5013,490000.0],["1988-09-15",17.538,17.538,17.4279,17.4279,264400.0],["1988-09-16",17.2444,17.3912,17.2444,17.2811,352800.0],["1988-09-19",17.2444,17.2444,16.9509,16.9876,575200.0],["1988-09-20",16.9876,17.0977,16.9876,16.9876,246800.0],["1988-09-21",17.0243,17.061,16.8408,16.8775,280000.0],["1988-09-22",16.8408,16.8408,16.6574,16.7308,441000.0],["1988-09-23",16.6941,16.8041,16.6574,16.7308,322200.0],["1988-09-26",16.7308,16.8775,16.6574,16.7308,228400.0],["1988-09-27",16.7308,16.8775,16.6574,16.6941,238000.0],["1988-09-28",16.6574,16.7675,16.6574,16.6574,314000.0],["1988-09-29",16.7308,17.0243,16.6941,16.8408,389800.0],["1988-09-30",16.9509,17.171,16.8775,17.0243,577600.0],["1988-10-03",16.9509,16.9876,16.7675,16.8041,351000.0],["1988-10-04",16.8775,16.8775,16.7308,16.8041,181000.0],["1988-10-05",15.5567,15.7768,15.2631,15.7401,3265000.0],["1988-10-06",15.7034,15.8869,15.6301,15.8502,1575200.0],["1988-10-07",15.9236,16.1804,15.8869,16.1437,1185600.0],["1988-10-10",16.0703,16.107,15.8869,16.0703,542000.0],["1988-10-11",16.0703,16.0703,15.9236,15.9603,525600.0],["1988-10-12",15.9603,15.9603,15.7768,15.8502,810000.0],["1988-10-13",15.7768,15.8502,15.7401,15.7768,680800.0],["1988-10-14",15.8135,15.8502,15.4833,15.4833,831200.0],["1988-10-17",15.4833,15.4833,15.0063,15.1164,857400.0],["1988-10-18",15.1531,15.1898,14.9696,15.1898,575400.0],["1988-10-19",15.1898,15.2998,14.8963,15.0797,1006600.0],["1988-10-20",15.043,15.0797,14.7495,14.8596,762400.0],["1988-10-21",14.7495,14.8229,14.7128,14.7862,1099400.0],["1988-10-24",14.7495,14.9696,14.7128,14.9696,877600.0],["1988-10-25",15.0063,15.5567,14.9696,15.4466,954000.0],["1988-10-26",15.4833,15.5567,15.3732,15.4833,372000.0],["1988-10-27",15.52,15.52,15.2998,15.2998,736200.0],["1988-10-28",15.2998,15.3365,15.1164,15.1898,360400.0],["1988-10-31",15.1531,15.2632,15.1531,15.2265,271800.0],["1988-11-01",15.2265,15.2632,15.1531,15.1898,411400.0],["1988-11-02",15.2265,15.3365,15.1898,15.2632,247200.0],["1988-11-03",15.2632,15.4099,15.2632,15.2632,556200.0],["1988-11-04",15.2265,15.3732,15.1898,15.2265,220400.0],["1988-11-07",15.3365,15.3365,14.9696,15.0797,284800.0],["1988-11-08",15.1531,15.1531,14.7128,14.8596,553200.0],["1988-11-09",14.8448,14.9188,14.6597,14.7337,411800.0],["1988-11-10",14.7337,14.8077,14.5116,14.5856,495400.0],["1988-11-11",14.5486,14.5486,14.1414,14.2895,478400.0],["1988-11-14",14.3635,14.5116,14.2895,14.4005,441600.0],["1988-11-15",14.7707,14.7707,14.3265,14.4746,418600.0],["1988-11-16",14.4746,14.5116,14.3635,14.4375,404400.0],["1988-11-17",14.4375,14.4746,14.0673,14.2154,417800.0],["1988-11-18",14.3265,14.3265,14.2154,14.2524,273400.0],["1988-11-21",14.2895,14.2895,14.1784,14.2524,371000.0],["1988-11-22",14.1784,14.2154,14.0673,14.2154,251400.0],["1988-11-23",14.2154,14.2524,14.1414,14.1784,1029400.0],["1988-11-25",14.0674,14.0674,13.9563,14.0303,208600.0],["1988-11-28",13.9933,14.0303,13.9193,13.9563,364200.0],["1988-11-29",13.9933,14.2895,13.9933,14.1784,847600.0],["1988-11-30",14.2524,14.2524,14.1414,14.1784,493200.0],["1988-12-01",14.1784,14.2154,14.0673,14.2154,339400.0],["1988-12-02",14.0673,14.1784,14.0673,14.1414,305400.0],["1988-12-05",14.1414,14.3265,14.1414,14.2895,687400.0],["1988-12-06",14.3265,14.4375,14.2154,14.2524,460000.0],["1988-12-07",14.2895,14.2895,14.1414,14.2154,395600.0],["1988-12-08",14.1784,14.1784,14.1044,14.1044,366800.0],["1988-12-09",14.0673,14.1414,14.0303,14.1044,303200.0],["1988-12-12",14.1414,14.1784,14.0673,14.1044,256400.0],["1988-12-13",14.1414,14.1414,14.0303,14.0673,355600.0],["1988-12-14",14.1044,14.2154,14.0303,14.1414,307000.0],["1988-12-15",14.0673,14.3635,14.0673,14.2895,477600.0],["1988-12-16",14.2154,14.4746,14.2154,14.4375,1540200.0],["1988-12-19",14.3635,14.4746,14.2524,14.3635,470000.0],["1988-12-20",14.2895,14.3635,14.2154,14.3265,1260400.0],["1988-12-21",14.3635,14.6597,14.3635,14.6597,697400.0],["1988-12-22",14.6967,14.9558,14.6967,14.8447,731000.0],["1988-12-23",14.9188,15.0298,14.8447,14.9558,316400.0],["1988-12-27",14.9558,15.0299,14.8448,14.8818,328400.0],["1988-12-28",14.8448,15.252,14.8077,15.252,896000.0],["1988-12-29",15.326,15.5481,15.252,15.326,996800.0],["1988-12-30",15.363,15.363,15.1409,15.1409,324600.0],["1989-01-03",15.1039,15.1409,14.8818,15.0298,398800.0],["1989-01-04",15.0669,15.1409,14.9558,15.1409,307600.0],["1989-01-05",15.1779,15.4371,15.1039,15.289,620000.0],["1989-01-06",15.289,15.363,15.252,15.289,217000.0],["1989-01-09",15.326,15.4,15.289,15.363,132800.0],["1989-01-10",15.4371,15.5111,15.289,15.326,563000.0],["1989-01-11",15.326,15.4001,15.289,15.289,334800.0],["1989-01-12",15.363,15.5111,15.363,15.4,540400.0],["1989-01-13",15.4,15.4741,15.4,15.4741,201800.0],["1989-01-16",15.4741,15.7702,15.4741,15.7332,837800.0],["1989-01-17",15.326,15.4,14.9188,15.1039,1789200.0],["1989-01-18",15.0669,15.0669,14.7337,14.8077,1054400.0],["1989-01-19",14.7337,14.8448,14.6967,14.7337,451600.0],["1989-01-20",14.7337,14.7337,14.1784,14.2895,1046600.0],["1989-01-23",14.3265,14.3265,13.9933,14.0673,1154200.0],["1989-01-24",14.1044,14.5856,14.1044,14.5116,832000.0],["1989-01-25",14.5486,14.8448,14.5486,14.5856,740000.0],["1989-01-26",14.5856,14.5856,14.2524,14.4746,685800.0],["1989-01-27",14.5116,14.6597,14.3635,14.3635,1638800.0],["1989-01-30",14.4005,14.4746,14.2154,14.3265,691400.0],["1989-01-31",14.3635,14.5486,14.2524,14.5486,1337600.0],["1989-02-01",14.4746,14.5856,14.4005,14.5116,1097200.0],["1989-02-02",14.5486,14.9558,14.5486,14.8818,927800.0],["1989-02-03",15.0298,15.1779,14.9558,15.0298,567200.0],["1989-02-06",15.1039,15.1409,14.8077,14.8818,464800.0],["1989-02-07",14.8818,15.1779,14.8448,15.0669,664400.0],["1989-02-08",15.1039,15.1779,14.9928,15.0669,729000.0],["1989-02-09",14.9558,15.0299,14.8077,14.8818,379200.0],["1989-02-10",14.7921,14.8668,14.7174,14.7174,507800.0],["1989-02-13",14.6053,14.6801,14.568,14.6427,554800.0],["1989-02-14",14.6427,14.7548,14.6054,14.6801,234800.0],["1989-02-15",14.6801,14.9415,14.6427,14.9042,556400.0],["1989-02-16",14.9415,15.0162,14.7548,14.7548,339600.0],["1989-02-17",14.7921,14.8295,14.568,14.6053,433600.0],["1989-02-21",14.6801,14.7174,14.568,14.568,309200.0],["1989-02-22",14.6054,14.6427,14.3812,14.3812,402200.0],["1989-02-23",14.3439,14.4559,14.2692,14.3065,561000.0],["1989-02-24",14.3439,14.3439,14.1571,14.2318,572200.0],["1989-02-27",14.3065,14.3065,14.2318,14.2692,206600.0],["1989-02-28",14.3439,14.3812,14.1945,14.2692,544600.0],["1989-03-01",14.3439,14.3812,14.1571,14.2318,382000.0],["1989-03-02",14.1945,14.6427,14.1945,14.568,646000.0],["1989-03-03",14.568,14.6053,14.5306,14.6053,472200.0],["1989-03-06",14.6427,14.6427,14.5306,14.5306,283800.0],["1989-03-07",14.568,14.568,14.3812,14.3812,296200.0],["1989-03-08",14.4186,14.568,14.3439,14.3812,477800.0],["1989-03-09",14.4186,14.5306,14.3812,14.3812,349000.0],["1989-03-10",14.3439,14.4559,14.3065,14.3812,215800.0],["1989-03-13",14.3812,14.4559,14.2692,14.3065,282400.0],["1989-03-14",14.3812,14.3812,14.2692,14.2692,187600.0],["1989-03-15",14.3439,14.3812,14.1945,14.2318,366800.0],["1989-03-16",14.3065,14.3812,14.1198,14.2318,550800.0],["1989-03-17",13.933,14.1945,13.8956,14.0077,455000.0],["1989-03-20",14.0077,14.0077,13.6715,13.7462,421200.0],["1989-03-21",13.8956,13.9703,13.7836,13.8209,226600.0],["1989-03-22",13.8209,13.933,13.6342,13.6715,287800.0],["1989-03-23",13.6715,13.6715,13.4474,13.5221,284800.0],["1989-03-27",13.4847,13.5594,13.4474,13.4847,317000.0],["1989-03-28",13.5594,13.8583,13.5221,13.8583,410400.0],["1989-03-29",13.8583,14.0077,13.8209,14.0077,156400.0],["1989-03-30",14.0077,14.3439,13.933,14.2318,348400.0],["1989-03-31",14.3065,14.568,14.3065,14.4559,335400.0],["1989-04-03",14.4559,14.568,14.3439,14.4559,283800.0],["1989-04-04",14.4186,14.4186,14.1197,14.1197,170400.0],["1989-04-05",14.045,14.0824,13.7089,13.8956,600200.0],["1989-04-06",13.8583,13.8583,13.6342,13.6715,214000.0],["1989-04-07",13.7089,14.2692,13.6715,14.1197,520200.0],["1989-04-10",14.1198,14.3812,14.1198,14.2318,422000.0],["1989-04-11",14.2692,14.3439,14.1945,14.3065,457600.0],["1989-04-12",14.3439,14.4559,14.2692,14.3439,164600.0],["1989-04-13",14.2692,14.3065,14.1945,14.1945,182400.0],["1989-04-14",14.3065,14.3812,14.2692,14.3439,214000.0],["1989-04-17",14.4186,14.4559,14.3065,14.3439,260400.0],["1989-04-18",14.4559,14.568,14.4186,14.4559,623200.0],["1989-04-19",14.5306,14.5306,14.3812,14.4559,387000.0],["1989-04-20",14.4559,14.4933,14.3439,14.4559,316200.0],["1989-04-21",14.568,14.6427,14.5306,14.6427,239600.0],["1989-04-24",14.5306,14.568,14.4186,14.4933,317200.0],["1989-04-25",14.5306,14.6427,14.3812,14.568,702600.0],["1989-04-26",14.6054,14.6054,14.3439,14.3812,362800.0],["1989-04-27",14.4559,14.9789,14.4186,14.8668,895400.0],["1989-04-28",14.9415,15.1657,14.8668,15.091,840200.0],["1989-05-01",14.9789,15.6139,14.9789,15.6139,1150400.0],["1989-05-02",15.5766,15.7633,15.2777,15.4645,799000.0],["1989-05-03",15.4645,15.726,15.091,15.203,1000800.0],["1989-05-04",15.1657,15.1657,14.8295,14.8295,796800.0],["1989-05-05",15.0536,15.3524,15.0162,15.0162,807600.0],["1989-05-08",15.0536,15.5018,14.9415,15.3898,1012600.0],["1989-05-09",15.3524,15.6139,15.2404,15.4271,1030000.0],["1989-05-10",15.3744,15.4874,15.3744,15.4121,697400.0],["1989-05-11",15.4121,15.4874,15.299,15.4121,512400.0],["1989-05-12",15.5251,16.1657,15.4498,16.0527,2073200.0],["1989-05-15",15.9019,16.8063,15.8266,16.3541,1813400.0],["1989-05-16",16.2034,16.5049,16.0903,16.2034,968800.0],["1989-05-17",16.128,16.4295,15.7512,15.8266,530200.0],["1989-05-18",15.8642,16.0527,15.7512,15.9396,460800.0],["1989-05-19",16.0527,16.5049,16.0527,16.3164,1559800.0],["1989-05-22",16.4295,16.844,16.2788,16.7309,1014200.0],["1989-05-23",16.5802,16.6556,16.4672,16.4672,670200.0],["1989-05-24",16.5048,16.5048,16.1657,16.4295,624800.0],["1989-05-25",16.4295,16.5049,16.3164,16.4672,291800.0],["1989-05-26",16.4295,16.6556,16.3918,16.4295,489800.0],["1989-05-30",16.4672,16.4672,15.9019,16.0903,534600.0],["1989-05-31",15.9773,16.128,15.9773,16.0903,420400.0],["1989-06-01",16.015,16.3164,16.015,16.2411,546400.0],["1989-06-02",16.5048,16.6179,16.3541,16.5425,655200.0],["1989-06-05",16.5425,16.6933,16.4295,16.4295,612800.0],["1989-06-06",16.4295,16.5425,16.3541,16.5425,393800.0],["1989-06-07",16.6179,16.957,16.6179,16.844,1523800.0],["1989-06-08",16.8063,17.4092,16.7309,17.1831,1589600.0],["1989-06-09",17.1078,17.1454,16.957,17.0701,874800.0],["1989-06-12",16.957,17.0324,16.8817,17.0324,380600.0],["1989-06-13",16.957,16.9947,16.8063,16.8817,493800.0],["1989-06-14",16.8817,16.957,16.7309,16.7309,260200.0],["1989-06-15",16.8063,16.8063,16.2411,16.3164,509200.0],["1989-06-16",16.2788,16.4295,16.2411,16.3541,630800.0],["1989-06-19",16.3164,16.3541,15.8266,15.8643,511000.0],["1989-06-20",15.9396,15.9773,15.6758,15.8643,413200.0],["1989-06-21",15.7889,16.2411,15.7512,16.0527,693200.0],["1989-06-22",15.9773,16.3164,15.9773,16.2411,403200.0],["1989-06-23",16.3918,16.5425,16.3541,16.5425,490200.0],["1989-06-26",16.5425,16.6933,16.5048,16.6179,634000.0],["1989-06-27",16.6179,16.731,16.5049,16.6933,545200.0],["1989-06-28",16.6179,16.6179,16.2788,16.4295,240200.0],["1989-06-29",16.3164,16.3164,15.7889,15.8266,453400.0],["1989-06-30",15.7512,15.9396,15.5251,15.7512,415400.0],["1989-07-03",15.8266,16.015,15.8266,16.015,249600.0],["1989-07-05",16.4295,16.6556,16.3541,16.5802,1560000.0],["1989-07-06",16.5802,16.6556,16.4295,16.4672,570600.0],["1989-07-07",16.4672,16.5425,16.3164,16.3918,528200.0],["1989-07-10",16.3918,16.5049,16.3541,16.5049,266400.0],["1989-07-11",16.5425,16.5802,16.4672,16.5049,436200.0],["1989-07-12",16.5425,16.6933,16.5049,16.6556,1017600.0],["1989-07-13",16.5802,16.5802,16.3918,16.4672,635400.0],["1989-07-14",16.4672,16.4672,15.9773,16.3541,446400.0],["1989-07-17",16.2411,16.4295,16.0904,16.3164,269600.0],["1989-07-18",16.2411,16.3918,16.2034,16.2411,326000.0],["1989-07-19",16.2411,16.4295,16.1657,16.3541,298600.0],["1989-07-20",16.5049,16.5802,16.128,16.128,384000.0],["1989-07-21",16.128,16.128,15.7135,15.9019,415000.0],["1989-07-24",15.9773,16.0527,15.9019,16.015,324600.0],["1989-07-25",15.9773,16.0903,15.8266,15.9396,470000.0],["1989-07-26",15.9396,16.0903,15.8642,15.9396,301200.0],["1989-07-27",15.9396,16.0903,15.9019,15.9773,797000.0],["1989-07-28",16.015,16.128,15.9773,16.015,308800.0],["1989-07-31",16.0903,16.5049,16.0903,16.3918,484800.0],["1989-08-01",16.4295,16.5049,16.3164,16.3541,701000.0],["1989-08-02",16.3164,16.5802,16.2788,16.4672,608000.0],["1989-08-03",16.4672,16.6556,16.4295,16.6179,538800.0],["1989-08-04",16.5425,16.5802,16.3541,16.4672,254400.0],["1989-08-07",16.4295,16.731,16.3164,16.6933,577800.0],["1989-08-08",16.6179,16.844,16.5802,16.7686,1159600.0],["1989-08-09",16.6933,16.8063,16.5049,16.5049,545400.0],["1989-08-10",16.5277,16.8696,16.3377,16.8316,1009800.0],["1989-08-11",16.8316,16.9076,16.6036,16.7176,1787800.0],["1989-08-14",16.6416,16.7936,16.6416,16.7556,490800.0],["1989-08-15",16.7936,16.8696,16.6796,16.7176,182600.0],["1989-08-16",16.7176,16.8316,16.6796,16.8316,334600.0],["1989-08-17",16.7556,16.7936,16.5277,16.6416,253400.0],["1989-08-18",16.5656,16.6036,16.4896,16.5656,320400.0],["1989-08-21",16.4897,16.6416,16.2617,16.3377,395600.0],["1989-08-22",16.1857,16.2997,16.0337,16.1477,568400.0],["1989-08-23",16.1477,16.2237,16.0337,16.0717,735600.0],["1989-08-24",16.1097,16.2237,16.0337,16.1477,830600.0],["1989-08-25",16.1477,16.3757,16.1477,16.2617,821800.0],["1989-08-28",16.2617,16.4137,16.2237,16.3377,650200.0],["1989-08-29",16.3377,16.3377,15.9957,16.1477,586200.0],["1989-08-30",16.0717,16.3377,16.0337,16.2237,1242800.0],["1989-08-31",16.2617,16.3757,16.2237,16.3757,832600.0],["1989-09-01",16.3377,16.4897,16.2997,16.3377,820200.0],["1989-09-05",16.1857,16.2617,16.0717,16.2617,776200.0],["1989-09-06",16.1857,17.5155,16.0337,17.5155,2786800.0],["1989-09-07",17.2875,18.1614,17.2116,17.5155,3986200.0],["1989-09-08",17.4775,17.5155,16.9456,17.3255,1098200.0],["1989-09-11",17.1736,17.4775,16.9456,17.2875,664600.0],["1989-09-12",17.1736,17.4395,17.0596,17.0596,504800.0],["1989-09-13",17.0976,17.2495,16.9076,17.0596,560400.0],["1989-09-14",16.9836,17.3255,16.8316,17.0216,1517000.0],["1989-09-15",17.0216,17.0976,16.6416,16.8696,2158400.0],["1989-09-18",16.8696,16.8696,16.6796,16.6796,980600.0],["1989-09-19",16.6416,16.7176,16.3377,16.4137,475000.0],["1989-09-20",16.3377,16.4137,16.0717,16.1477,874400.0],["1989-09-21",16.1857,16.7556,16.0337,16.6796,1164600.0],["1989-09-22",16.6416,16.8696,16.2617,16.2997,1295600.0],["1989-09-25",16.2237,16.2237,15.7678,15.8057,691600.0],["1989-09-26",15.8817,16.0717,15.6918,15.8057,1002600.0],["1989-09-27",15.7298,15.8817,15.6158,15.8057,756200.0],["1989-09-28",15.9197,15.9577,15.7678,15.9197,620200.0],["1989-09-29",15.9197,16.0337,15.7678,15.8057,581400.0],["1989-10-02",15.9577,16.0337,15.8817,16.0337,574400.0],["1989-10-03",15.9957,16.1097,15.7298,15.8057,770000.0],["1989-10-04",15.7678,16.0717,15.6538,15.9957,789800.0],["1989-10-05",16.0337,16.4137,15.8817,16.2617,519400.0],["1989-10-06",16.3377,16.6416,16.2617,16.4517,584600.0],["1989-10-09",16.3377,16.4517,16.2237,16.2997,337400.0],["1989-10-10",16.3377,16.3377,15.9957,16.0717,432200.0],["1989-10-11",16.0717,16.0717,15.8437,15.9577,313400.0],["1989-10-12",15.8817,15.8817,15.6918,15.7678,847000.0],["1989-10-13",15.7298,15.9577,14.7419,14.7419,720200.0],["1989-10-16",14.5139,14.9699,14.4759,14.9319,1152000.0],["1989-10-17",14.8939,15.0838,14.7419,14.8939,824000.0],["1989-10-18",14.8939,14.8939,14.7799,14.8559,351800.0],["1989-10-19",14.8939,15.1218,14.8939,15.0459,306200.0],["1989-10-20",15.0459,15.0459,14.6279,14.6659,606400.0],["1989-10-23",14.6659,14.7799,14.096,14.21,608000.0],["1989-10-24",14.058,14.058,12.8422,13.3361,1720600.0],["1989-10-25",13.4121,13.6021,13.2981,13.3741,989800.0],["1989-10-26",13.2981,13.4881,13.1461,13.1461,655800.0],["1989-10-27",13.1081,13.2221,13.0701,13.1461,549200.0],["1989-10-30",13.1841,13.3741,13.1841,13.2221,229400.0],["1989-10-31",13.2601,13.6401,13.2601,13.4881,405800.0],["1989-11-01",13.4881,13.792,13.4881,13.6021,440400.0],["1989-11-02",13.6021,13.83,13.5261,13.754,413000.0],["1989-11-03",13.754,14.3619,13.678,14.3619,502000.0],["1989-11-06",14.134,14.286,14.096,14.172,351800.0],["1989-11-07",14.172,14.324,14.096,14.172,387200.0],["1989-11-08",14.21,14.6279,14.21,14.4379,319000.0],["1989-11-09",14.4379,14.4379,14.21,14.21,254200.0],["1989-11-10",14.1946,14.1946,13.8877,14.0028,869400.0],["1989-11-13",13.9261,14.233,13.9261,14.1179,320000.0],["1989-11-14",14.1946,14.1946,14.0412,14.0795,303000.0],["1989-11-15",14.1179,14.233,14.0028,14.1179,378000.0],["1989-11-16",14.1179,14.233,14.0795,14.1946,212200.0],["1989-11-17",14.1563,14.1946,14.0412,14.0412,199600.0],["1989-11-20",13.9645,13.9645,13.7343,13.7726,565200.0],["1989-11-21",13.8494,13.9261,13.7343,13.8877,304200.0],["1989-11-22",13.8877,13.9261,13.7343,13.811,183200.0],["1989-11-24",13.8877,14.2714,13.8877,14.2714,199400.0],["1989-11-27",14.4248,14.5015,14.233,14.4248,440400.0],["1989-11-28",14.5015,14.5399,14.3097,14.3865,292000.0],["1989-11-29",14.4632,14.4632,14.3097,14.3097,259400.0],["1989-11-30",14.3481,14.4248,14.1946,14.1946,616200.0],["1989-12-01",14.233,14.6934,14.1946,14.5783,439800.0],["1989-12-04",14.5783,15.0003,14.5783,14.6934,312600.0],["1989-12-05",14.655,14.7317,14.4632,14.4632,520400.0],["1989-12-06",14.4248,14.5015,14.3865,14.3865,479800.0],["1989-12-07",14.3865,14.4632,14.3097,14.3481,242000.0],["1989-12-08",14.4248,14.4632,14.3481,14.4632,287400.0],["1989-12-11",14.4248,14.4632,14.2714,14.2714,290800.0],["1989-12-12",14.3097,14.4632,14.2714,14.4248,234800.0],["1989-12-13",14.5015,14.5399,14.3481,14.4248,359000.0],["1989-12-14",14.4248,14.4248,14.233,14.233,1027000.0],["1989-12-15",14.233,14.233,14.0412,14.1563,431800.0],["1989-12-18",14.1179,14.1179,13.6575,13.6959,664400.0],["1989-12-19",13.6959,13.7343,13.4274,13.5041,455000.0],["1989-12-20",13.5041,13.5808,13.1972,13.4274,672400.0],["1989-12-21",13.5424,13.5424,12.9286,13.1204,590600.0],["1989-12-22",13.0437,13.4657,13.0054,13.4657,425800.0],["1989-12-26",13.5041,13.6192,13.4657,13.5424,147000.0],["1989-12-27",13.5424,13.6575,13.5041,13.5424,546200.0],["1989-12-28",13.5424,13.5424,13.3506,13.4274,312000.0],["1989-12-29",13.3506,13.4274,13.1972,13.3506,540000.0],["1990-01-02",13.5424,13.9261,13.4274,13.9261,359000.0],["1990-01-03",14.0028,14.233,13.8877,14.1179,554200.0],["1990-01-04",14.1179,14.1563,13.8877,13.9645,609400.0],["1990-01-05",14.0028,14.0028,13.6959,13.811,441600.0],["1990-01-08",13.811,13.811,13.5808,13.7343,504200.0],["1990-01-09",13.7343,13.7343,13.4657,13.4657,524800.0],["1990-01-10",13.4657,13.4657,13.1972,13.3123,929000.0],["1990-01-11",13.4274,13.4657,13.2739,13.3506,400200.0],["1990-01-12",13.2739,13.2739,13.0437,13.1204,594200.0],["1990-01-15",13.0437,13.0821,12.9286,12.967,597800.0],["1990-01-16",12.967,12.967,12.7368,12.8903,379000.0],["1990-01-17",12.8903,12.8903,12.4299,12.5066,297200.0],["1990-01-18",12.3915,12.3915,12.0463,12.3148,614400.0],["1990-01-19",12.3532,12.3915,12.0079,12.0846,668000.0],["1990-01-22",12.0846,12.123,11.6626,11.7777,444000.0],["1990-01-23",11.6626,11.7393,11.3173,11.3173,658400.0],["1990-01-24",10.6652,11.1255,10.6268,11.0488,853800.0],["1990-01-25",11.1639,11.2023,10.9337,10.9721,416800.0],["1990-01-26",10.8953,10.9337,10.5117,10.7419,601000.0],["1990-01-29",10.8953,10.8953,10.6268,10.6652,319800.0],["1990-01-30",10.7419,10.8186,10.5501,10.6652,489600.0],["1990-01-31",10.7419,11.0872,10.7035,11.0488,410200.0],["1990-02-01",11.0488,11.0488,10.8186,10.8186,136600.0],["1990-02-02",10.8186,11.2406,10.8186,11.2023,534800.0],["1990-02-05",11.279,11.6243,11.279,11.6243,303400.0],["1990-02-06",11.5475,11.5859,11.2406,11.3173,224400.0],["1990-02-07",11.2406,11.279,10.8953,10.9337,370600.0],["1990-02-08",10.9721,11.1255,10.8953,10.8953,315000.0],["1990-02-09",10.9721,11.2406,10.9721,11.0488,190000.0],["1990-02-12",11.0721,11.2664,11.0721,11.1498,252200.0],["1990-02-13",11.1498,11.1498,10.9556,11.1498,228400.0],["1990-02-14",11.0721,11.3829,10.8002,10.839,275400.0],["1990-02-15",10.7613,10.7613,10.6059,10.6836,524400.0],["1990-02-16",10.6836,10.9556,10.6448,10.8779,175000.0],["1990-02-20",10.8779,10.8779,10.6836,10.7613,238200.0],["1990-02-21",10.6836,10.7613,10.5282,10.6059,384600.0],["1990-02-22",10.6059,10.6836,10.4117,10.4117,425800.0],["1990-02-23",10.2951,10.3728,10.2563,10.2563,365800.0],["1990-02-26",10.2563,10.3728,10.2174,10.2951,350800.0],["1990-02-27",10.2951,10.4894,10.2951,10.3728,1099800.0],["1990-02-28",10.4117,10.6836,10.334,10.4894,581600.0],["1990-03-01",10.4505,10.5282,10.4117,10.4505,398200.0],["1990-03-02",10.4117,10.6448,10.4117,10.5671,535400.0],["1990-03-05",10.5282,10.9167,10.4894,10.839,923200.0],["1990-03-06",10.7613,11.111,10.7613,11.0333,1183200.0],["1990-03-07",10.9944,11.111,10.9944,10.9944,408000.0],["1990-03-08",11.0333,11.0333,10.9556,10.9944,347800.0],["1990-03-09",11.0333,11.111,10.9944,11.0333,365000.0],["1990-03-12",11.0333,11.3441,10.9944,11.3052,516200.0],["1990-03-13",11.2275,11.9268,11.1887,11.7714,1546600.0],["1990-03-14",11.6937,12.0433,11.6549,11.7714,861600.0],["1990-03-15",11.7325,11.7325,11.4994,11.4994,561800.0],["1990-03-16",11.6549,11.6549,11.4995,11.6549,612000.0],["1990-03-19",11.4995,11.6937,11.4606,11.5383,388200.0],["1990-03-20",11.4606,11.616,11.4218,11.5383,498400.0],["1990-03-21",11.8102,11.9268,11.6937,11.8879,565800.0],["1990-03-22",11.8102,11.8879,11.4994,11.4994,649400.0],["1990-03-23",11.616,11.7714,11.616,11.6549,240400.0],["1990-03-26",11.7325,11.7714,11.5383,11.5771,199800.0],["1990-03-27",11.616,11.616,11.4606,11.5771,236800.0],["1990-03-28",11.4606,11.5771,11.4217,11.4606,587800.0],["1990-03-29",11.4217,11.4606,11.1886,11.2663,331800.0],["1990-03-30",11.2663,11.2663,11.0721,11.111,891400.0],["1990-04-02",10.9944,11.3052,10.9944,11.2663,488600.0],["1990-04-03",11.2664,11.5771,11.2664,11.4994,509400.0],["1990-04-04",11.4995,11.5772,11.4606,11.5383,229000.0],["1990-04-05",11.4994,11.5771,11.2663,11.2663,550000.0],["1990-04-06",11.344,11.344,11.1886,11.2663,123200.0],["1990-04-09",11.2663,11.2663,10.9167,11.111,417200.0],["1990-04-10",11.111,11.2664,11.0721,11.1498,152800.0],["1990-04-11",11.2275,11.2664,11.1887,11.2275,172200.0],["1990-04-12",11.2275,11.2664,11.111,11.1498,334600.0],["1990-04-16",11.1498,11.1887,10.9556,10.9556,426400.0],["1990-04-17",10.9556,10.9556,10.8779,10.9167,343800.0],["1990-04-18",10.9167,10.9556,10.839,10.9167,479600.0],["1990-04-19",10.9167,10.9944,10.839,10.8779,328400.0],["1990-04-20",10.8002,10.8779,10.7225,10.8002,521600.0],["1990-04-23",10.8002,10.8002,10.5671,10.6059,216000.0],["1990-04-24",10.6836,10.9556,10.6448,10.8779,807800.0],["1990-04-25",10.8779,11.0333,10.8779,11.0333,472800.0],["1990-04-26",11.111,11.111,10.9167,11.0333,681000.0],["1990-04-27",11.0721,11.0721,10.9556,10.9556,241200.0],["1990-04-30",10.9944,11.0721,10.9167,10.9944,565000.0],["1990-05-01",10.9944,11.0721,10.9944,10.9944,293800.0],["1990-05-02",10.9944,11.0333,10.9167,10.9556,553200.0],["1990-05-03",10.9944,11.0721,10.9556,11.0333,282800.0],["1990-05-04",11.0721,11.111,10.9167,10.9944,236400.0],["1990-05-07",10.9944,11.2275,10.9556,11.0333,369400.0],["1990-05-08",10.9944,11.0721,10.9556,11.0333,209000.0],["1990-05-09",10.9556,11.0333,10.9556,10.9944,134800.0],["1990-05-10",11.0574,11.1361,10.9787,10.9787,142200.0],["1990-05-11",11.018,11.1754,10.9393,11.1754,269600.0],["1990-05-14",11.0967,11.4509,11.0967,11.1361,808600.0],["1990-05-15",11.0574,11.0967,10.9393,10.9787,532200.0],["1990-05-16",11.018,11.1754,10.9787,11.1361,327200.0],["1990-05-17",11.1361,11.3328,11.1361,11.2935,386600.0],["1990-05-18",11.2935,11.2935,11.2148,11.2935,249600.0],["1990-05-21",11.2541,11.2935,11.0967,11.2541,256600.0],["1990-05-22",11.2148,11.2148,10.9393,11.0574,478200.0],["1990-05-23",11.0967,11.0967,10.8606,10.9,271800.0],["1990-05-24",10.8606,10.9393,10.8606,10.9,345800.0],["1990-05-25",10.8213,10.9,10.7819,10.8606,174200.0],["1990-05-29",10.9393,11.1361,10.9393,11.1361,306800.0],["1990-05-30",11.2935,11.4902,11.2541,11.3722,1086200.0],["1990-05-31",11.2541,11.3722,11.2148,11.2541,563000.0],["1990-06-01",11.2541,11.2935,11.0967,11.2148,609400.0],["1990-06-04",11.1754,11.4115,11.0967,11.4115,283000.0],["1990-06-05",11.4902,11.4902,11.2148,11.2935,274200.0],["1990-06-06",11.1754,11.2541,11.0574,11.1754,279600.0],["1990-06-07",11.1754,11.2148,11.018,11.018,218400.0],["1990-06-08",10.9393,11.018,10.8606,10.9,500200.0],["1990-06-11",10.7032,10.9,10.7032,10.7426,361600.0],["1990-06-12",10.8213,10.8606,10.5852,10.8606,934400.0],["1990-06-13",10.8606,10.8606,10.7032,10.7426,255000.0],["1990-06-14",10.7426,10.9393,10.7032,10.9393,436000.0],["1990-06-15",10.9,10.9393,10.8606,10.9,455200.0],["1990-06-18",10.8213,10.8606,10.6639,10.7032,456800.0],["1990-06-19",10.6639,10.8213,10.5458,10.6245,372400.0],["1990-06-20",10.6245,10.6245,10.5458,10.5852,291800.0],["1990-06-21",10.5852,10.5852,10.0343,10.231,756600.0],["1990-06-22",10.1917,10.231,9.9556,9.9556,447600.0],["1990-06-25",9.9949,10.1917,9.9556,9.9556,319000.0],["1990-06-26",9.9556,10.113,9.9556,9.9949,315200.0],["1990-06-27",9.9949,10.0343,9.7982,9.7982,368400.0],["1990-06-28",9.8375,9.8375,9.4834,9.5227,507600.0],["1990-06-29",9.5227,9.6014,9.444,9.4834,673800.0],["1990-07-02",9.5227,9.5621,9.326,9.3653,471000.0],["1990-07-03",9.3653,9.4047,9.2079,9.2866,352000.0],["1990-07-05",9.2473,9.2866,9.1292,9.1686,702000.0],["1990-07-06",9.1686,9.326,9.1686,9.2473,637400.0],["1990-07-09",9.2473,9.2473,9.0505,9.1292,431400.0],["1990-07-10",9.1292,9.1686,8.9325,8.9325,310200.0],["1990-07-11",9.0112,9.0112,8.7751,8.7751,609800.0],["1990-07-12",8.6964,9.0112,8.657,8.9718,620000.0],["1990-07-13",9.0505,9.2866,9.0112,9.1292,751400.0],["1990-07-16",9.1686,9.3653,9.0899,9.326,756800.0],["1990-07-17",9.2866,9.5621,9.2866,9.4834,616600.0],["1990-07-18",9.444,9.444,9.2866,9.2866,341600.0],["1990-07-19",9.326,9.5227,9.2473,9.4834,353800.0],["1990-07-20",9.444,9.444,9.1292,9.1292,345400.0],["1990-07-23",8.9718,9.0899,8.7357,8.9718,565600.0],["1990-07-24",8.8538,8.9325,8.6964,8.6964,390200.0],["1990-07-25",8.7357,8.8931,8.6964,8.8538,382800.0],["1990-07-26",8.6964,8.8144,8.4996,8.5783,587200.0],["1990-07-27",8.539,8.657,8.539,8.539,349000.0],["1990-07-30",8.4996,8.7751,8.4996,8.7357,279200.0],["1990-07-31",8.6177,8.6964,8.3422,8.3422,420400.0],["1990-08-01",8.3422,8.4603,8.2242,8.3029,647000.0],["1990-08-02",8.4209,8.5783,8.3422,8.4209,279400.0],["1990-08-03",8.2635,8.2635,7.6733,7.87,715000.0],["1990-08-06",7.5552,7.752,7.3978,7.6733,488600.0],["1990-08-07",7.752,7.9487,7.7126,7.7126,620400.0],["1990-08-08",7.87,8.1061,7.7913,8.0274,620400.0],["1990-08-09",7.9487,8.1848,7.9487,8.0274,1074400.0],["1990-08-10",8.0114,8.0915,7.8111,7.8512,500000.0],["1990-08-13",7.8111,8.0514,7.731,8.0114,355000.0],["1990-08-14",8.0514,8.2117,8.0114,8.1316,189200.0],["1990-08-15",8.1316,8.3318,8.0915,8.2918,640400.0],["1990-08-16",8.2117,8.2117,7.8912,7.9713,257400.0],["1990-08-17",7.8512,7.9313,7.5708,7.5708,541200.0],["1990-08-20",7.731,7.8111,7.4506,7.4506,480600.0],["1990-08-21",7.3705,7.6108,7.2503,7.3705,317000.0],["1990-08-22",7.5307,7.8912,7.4506,7.8111,498000.0],["1990-08-23",7.4506,7.731,7.2102,7.2102,424400.0],["1990-08-24",7.5307,7.6509,7.3705,7.4906,649800.0],["1990-08-27",7.6108,7.6509,7.5307,7.5708,668000.0],["1990-08-28",7.4506,7.5708,7.4506,7.5307,458800.0],["1990-08-29",7.4906,7.6909,7.4906,7.6509,350200.0],["1990-08-30",7.6509,7.9313,7.6509,7.731,406600.0],["1990-08-31",7.6108,7.6509,7.2904,7.2904,251400.0],["1990-09-04",7.4906,7.4906,7.3304,7.3705,497600.0],["1990-09-05",7.3705,7.4105,7.2904,7.4105,255000.0],["1990-09-06",7.4105,7.4105,7.05,7.1301,299000.0],["1990-09-07",7.05,7.05,6.6094,6.6094,492000.0],["1990-09-10",6.7696,6.8898,6.7296,6.7296,605200.0],["1990-09-11",6.6094,6.7696,6.3691,6.5293,759200.0],["1990-09-12",6.4492,6.6094,6.4492,6.4892,486200.0],["1990-09-13",6.4892,6.4892,6.329,6.3691,352000.0],["1990-09-14",6.2889,6.3691,6.2489,6.3691,218000.0],["1990-09-17",6.2889,6.329,6.0486,6.0887,502600.0],["1990-09-18",5.8083,6.0085,5.7281,6.0085,1028400.0],["1990-09-19",5.9284,6.0887,5.8884,6.0887,770800.0],["1990-09-20",6.0887,6.0887,5.9284,6.0486,343600.0],["1990-09-21",6.0085,6.0486,5.8483,5.9685,389400.0],["1990-09-24",5.9284,5.9284,5.6881,5.7682,288600.0],["1990-09-25",5.7281,5.8083,5.3676,5.4477,580600.0],["1990-09-26",5.4477,5.7682,5.4077,5.6881,382000.0],["1990-09-27",5.7682,5.8483,5.2875,5.3676,611600.0],["1990-09-28",5.1673,5.4878,5.1273,5.4477,399800.0],["1990-10-01",5.5279,5.608,5.4477,5.4878,359800.0],["1990-10-02",5.5679,5.648,5.3676,5.3676,645000.0],["1990-10-03",5.4077,5.4477,5.2875,5.4077,363400.0],["1990-10-04",5.4077,5.5679,5.3676,5.5279,229200.0],["1990-10-05",5.4477,5.5679,5.3676,5.4878,285000.0],["1990-10-08",5.5279,5.5679,5.4077,5.4077,190000.0],["1990-10-09",5.3676,5.4077,5.1673,5.2074,263400.0],["1990-10-10",5.2074,5.2475,5.1273,5.2475,729200.0],["1990-10-11",5.2875,5.3676,5.2475,5.2875,382000.0],["1990-10-12",5.2875,5.2875,5.2074,5.2074,341600.0],["1990-10-15",5.2875,5.2875,4.8068,4.8469,1834600.0],["1990-10-16",4.8469,4.927,4.7668,4.8869,993200.0],["1990-10-17",4.9671,5.1673,4.8869,5.1673,621400.0],["1990-10-18",5.1673,5.2875,5.0472,5.1673,1200600.0],["1990-10-19",5.2475,5.3276,5.1273,5.1673,1112600.0],["1990-10-22",5.0872,5.1273,4.927,5.0472,472200.0],["1990-10-23",5.0472,5.1673,5.0472,5.1273,570400.0],["1990-10-24",5.2074,5.2875,5.1273,5.2875,607400.0],["1990-10-25",5.2875,5.3276,5.0872,5.1273,720000.0],["1990-10-26",5.0472,5.0872,4.9671,5.0071,597600.0],["1990-10-29",4.927,5.0071,4.927,4.9671,297400.0],["1990-10-30",4.927,5.0071,4.927,5.0071,322400.0],["1990-10-31",4.9671,5.0071,4.8869,4.8869,259200.0],["1990-11-01",4.9671,4.9671,4.8068,4.8469,272000.0],["1990-11-02",4.8469,4.8469,4.6867,4.7267,745000.0],["1990-11-05",4.7267,4.7668,4.6466,4.6466,433600.0],["1990-11-06",4.6867,4.8869,4.5264,4.8869,965600.0],["1990-11-07",4.8469,5.0071,4.7267,4.7668,416200.0],["1990-11-08",4.7668,4.8068,4.6867,4.7267,632400.0],["1990-11-09",4.7102,4.7102,4.421,4.4623,1227600.0],["1990-11-12",4.4623,4.6689,4.2557,4.6276,1276400.0],["1990-11-13",4.6276,4.9168,4.6276,4.7515,740800.0],["1990-11-14",4.8341,5.1234,4.7928,5.0407,546800.0],["1990-11-15",5.082,5.1234,5.0407,5.1234,704800.0],["1990-11-16",5.2886,5.33,5.1647,5.206,996000.0],["1990-11-19",5.2473,5.2886,5.1647,5.206,419400.0],["1990-11-20",5.2473,5.2473,5.082,5.1234,454200.0],["1990-11-21",5.082,5.1647,5.0407,5.1647,443800.0],["1990-11-23",5.1647,5.206,5.1234,5.1647,300400.0],["1990-11-26",5.1234,5.1647,5.0407,5.0407,235200.0],["1990-11-27",5.082,5.206,5.0407,5.1234,346600.0],["1990-11-28",5.206,5.6192,5.206,5.4126,1757200.0],["1990-11-29",5.3713,5.4126,5.2886,5.33,747200.0],["1990-11-30",5.33,5.3713,5.2473,5.2886,638800.0],["1990-12-03",5.2886,5.33,5.1647,5.2473,723200.0],["1990-12-04",5.2473,5.2473,5.082,5.2473,406800.0],["1990-12-05",5.33,5.33,5.206,5.2886,817400.0],["1990-12-06",5.6192,5.6192,5.2473,5.2473,1644000.0],["1990-12-07",5.2886,5.4126,5.2473,5.3713,421600.0],["1990-12-10",5.4539,5.4952,5.33,5.3713,924200.0],["1990-12-11",5.33,5.7018,5.2886,5.7018,1863000.0],["1990-12-12",5.7018,5.9084,5.7018,5.7844,1676400.0],["1990-12-13",5.7844,5.9084,5.6605,5.7018,1034800.0],["1990-12-14",5.7018,5.7018,5.4539,5.6192,602800.0],["1990-12-17",5.5365,5.6192,5.4539,5.5365,383400.0],["1990-12-18",5.5365,5.6192,5.4952,5.5365,418000.0],["1990-12-19",5.5365,5.8671,5.4952,5.7844,1366000.0],["1990-12-20",5.6192,5.8258,5.6192,5.7844,604200.0],["1990-12-21",5.6605,5.7018,5.6192,5.6605,699600.0],["1990-12-24",5.6192,5.7431,5.5365,5.7431,258200.0],["1990-12-26",5.7018,6.0324,5.7018,5.991,621000.0],["1990-12-27",5.991,6.3629,5.9497,6.1976,1306600.0],["1990-12-28",6.0737,6.3216,6.0324,6.3216,889400.0],["1990-12-31",6.2803,6.3216,6.1563,6.2389,617600.0],["1991-01-02",6.2803,6.5282,6.2389,6.2803,763000.0],["1991-01-03",6.2389,6.2803,5.9497,5.991,542200.0],["1991-01-04",5.9497,6.0324,5.7431,5.8258,1149400.0],["1991-01-07",5.7844,5.8671,5.6605,5.7431,613600.0],["1991-01-08",5.7018,5.8671,5.5779,5.8258,621600.0],["1991-01-09",5.9084,5.9084,5.5365,5.7018,588600.0],["1991-01-10",5.7844,5.7844,5.5779,5.7431,438200.0],["1991-01-11",5.7431,5.991,5.7018,5.991,371400.0],["1991-01-14",5.8258,5.8671,5.7844,5.7844,514000.0],["1991-01-15",5.8258,5.8258,5.7018,5.7844,447200.0],["1991-01-16",5.7431,5.8671,5.7431,5.7844,460600.0],["1991-01-17",6.0737,6.1976,5.991,6.115,1025800.0],["1991-01-18",6.115,6.2389,6.0737,6.1976,849000.0],["1991-01-21",6.0737,6.1563,5.991,6.115,313800.0],["1991-01-22",5.991,6.1563,5.991,6.115,423600.0],["1991-01-23",6.0737,6.3629,6.0737,6.2803,611400.0],["1991-01-24",6.2803,6.5695,6.2803,6.4868,586400.0],["1991-01-25",6.4455,6.4868,6.1976,6.3216,525600.0],["1991-01-28",6.4042,6.4455,6.3216,6.3629,390400.0],["1991-01-29",6.3216,6.5695,6.3216,6.4868,496200.0],["1991-01-30",6.5282,7.0653,6.4868,6.8174,1199200.0],["1991-01-31",6.6521,6.7761,6.5695,6.6934,848000.0],["1991-02-01",6.7347,6.9413,6.5695,6.7347,511200.0],["1991-02-04",6.7761,7.1066,6.6934,6.9413,864800.0],["1991-02-05",6.9413,6.9827,6.7347,6.8174,1077000.0],["1991-02-06",6.6521,6.7761,6.5695,6.5695,683600.0],["1991-02-07",6.6108,6.7347,6.1976,6.1976,935400.0],["1991-02-08",6.115,6.2803,5.8671,6.1976,2974200.0],["1991-02-11",6.2389,6.4455,6.115,6.4042,1175600.0],["1991-02-12",6.3544,6.4374,6.2298,6.3544,1163000.0],["1991-02-13",6.3959,6.562,6.3128,6.5205,797600.0],["1991-02-14",6.562,6.6451,6.3544,6.5205,692200.0],["1991-02-15",6.562,6.7282,6.5205,6.6036,619400.0],["1991-02-19",6.6036,6.6866,6.5205,6.6451,596800.0],["1991-02-20",6.6451,6.7282,6.5205,6.6451,742200.0],["1991-02-21",6.6451,6.7282,6.6036,6.6866,391800.0],["1991-02-22",6.7697,6.9358,6.6866,6.8112,603600.0],["1991-02-25",6.8528,6.9358,6.7697,6.8112,678000.0],["1991-02-26",6.7282,6.7697,6.6866,6.7697,432200.0],["1991-02-27",6.7282,6.8943,6.6866,6.8943,416600.0],["1991-02-28",6.9773,7.0189,6.6451,6.8528,879400.0],["1991-03-01",6.8528,7.0604,6.7282,7.0189,1157600.0],["1991-03-04",7.3511,7.6419,7.1435,7.5173,1894200.0],["1991-03-05",7.6003,7.9326,7.5588,7.8495,1030200.0],["1991-03-06",8.2233,8.2233,7.7249,7.8495,1780000.0],["1991-03-07",7.8495,8.0572,7.808,7.9326,1078400.0],["1991-03-08",8.0987,8.0987,7.808,8.0156,750000.0],["1991-03-11",8.0156,8.0156,7.891,7.891,403600.0],["1991-03-12",7.8495,7.9326,7.5588,7.6003,502200.0],["1991-03-13",7.5173,7.6003,7.4757,7.6003,597400.0],["1991-03-14",7.6419,7.6419,7.3096,7.4757,628000.0],["1991-03-15",7.4757,7.4757,7.4342,7.4757,410400.0],["1991-03-18",7.4342,7.4757,7.2681,7.3927,372600.0],["1991-03-19",7.3096,7.3096,7.185,7.2681,294000.0],["1991-03-20",7.2681,7.2681,7.1435,7.2681,421200.0],["1991-03-21",7.3096,7.3927,7.2265,7.2681,452400.0],["1991-03-22",7.2681,7.4342,7.2265,7.3511,414600.0],["1991-03-25",7.3096,7.3511,6.8112,6.8112,706600.0],["1991-03-26",6.8112,6.8943,6.6866,6.8943,630200.0],["1991-03-27",6.9358,7.6834,6.9358,7.6003,1685000.0],["1991-03-28",7.5588,8.1402,7.5588,7.8495,1571600.0],["1991-04-01",7.7665,7.9326,7.6834,7.7665,675400.0],["1991-04-02",7.9326,8.0987,7.5588,8.0156,1290800.0],["1991-04-03",7.9326,8.2233,7.6419,7.891,1166400.0],["1991-04-04",7.808,7.9326,7.7249,7.7665,957200.0],["1991-04-05",7.7665,7.808,7.5588,7.6834,772800.0],["1991-04-08",7.6419,7.7249,7.3096,7.7249,494600.0],["1991-04-09",7.7249,7.7665,7.3511,7.4342,531000.0],["1991-04-10",7.4757,7.6003,7.2265,7.4342,401400.0],["1991-04-11",7.5173,7.5588,7.4342,7.4757,349600.0],["1991-04-12",7.4757,7.6419,7.4342,7.6003,418800.0],["1991-04-15",7.6834,7.7249,7.5173,7.6834,475200.0],["1991-04-16",7.5173,7.6003,7.3927,7.5588,353600.0],["1991-04-17",7.5588,7.5588,7.3927,7.5173,449200.0],["1991-04-18",7.4342,7.5173,7.3927,7.4757,385400.0],["1991-04-19",7.4757,7.5173,7.3927,7.5173,276000.0],["1991-04-22",7.3096,7.3927,7.1435,7.2265,413800.0],["1991-04-23",7.2265,7.2265,6.9773,6.9773,512600.0],["1991-04-24",7.0189,7.185,6.9773,7.1435,632600.0],["1991-04-25",7.1019,7.1019,7.0189,7.0189,269000.0],["1991-04-26",7.0189,7.3096,6.9773,7.3096,613000.0],["1991-04-29",7.2681,7.3096,7.185,7.185,232600.0],["1991-04-30",7.1435,7.2681,7.0189,7.0604,335400.0],["1991-05-01",7.0604,7.3511,7.0604,7.2681,494600.0],["1991-05-02",7.3511,7.3511,7.1435,7.1435,269400.0],["1991-05-03",7.1435,7.3096,7.1435,7.2681,323800.0],["1991-05-06",7.2681,7.5588,7.2265,7.5173,417400.0],["1991-05-07",7.5588,7.5588,7.3096,7.3096,279200.0],["1991-05-08",7.2681,7.5588,7.2265,7.5173,824000.0],["1991-05-09",7.5173,7.6834,7.4757,7.6003,584600.0],["1991-05-10",7.7249,7.7665,7.5173,7.6003,560400.0],["1991-05-13",7.6337,7.7171,7.5503,7.7171,202600.0],["1991-05-14",7.6337,7.7171,7.5086,7.5503,295800.0],["1991-05-15",7.5503,7.6337,7.4251,7.5086,305000.0],["1991-05-16",7.592,7.6337,7.5503,7.6337,285000.0],["1991-05-17",7.5503,7.6754,7.5503,7.6337,613200.0],["1991-05-20",7.7171,7.9257,7.6337,7.9257,635400.0],["1991-05-21",7.9674,8.176,7.9674,8.176,968200.0],["1991-05-22",8.176,8.2594,8.0926,8.2177,586000.0],["1991-05-23",8.2177,8.2594,8.0926,8.1343,464000.0],["1991-05-24",8.0926,8.3011,8.0926,8.2594,574400.0],["1991-05-28",8.2594,8.5931,8.2594,8.5514,936000.0],["1991-05-29",8.5931,8.7183,8.5097,8.6765,983800.0],["1991-05-30",8.6765,8.76,8.6348,8.6765,753000.0],["1991-05-31",8.76,8.8017,8.5514,8.76,525400.0],["1991-06-03",8.8017,9.052,8.8017,9.0103,794400.0],["1991-06-04",9.052,10.0948,9.052,10.0531,2463000.0],["1991-06-05",10.0114,10.7623,9.7194,10.4703,4413400.0],["1991-06-06",10.4285,10.8874,10.3868,10.7205,2059800.0],["1991-06-07",10.5954,11.3045,10.3868,11.096,1615000.0],["1991-06-10",10.9291,11.1794,10.7205,11.096,1164000.0],["1991-06-11",11.2211,11.2211,10.7205,10.7205,1228600.0],["1991-06-12",10.6788,11.096,10.6371,11.096,1375200.0],["1991-06-13",11.0543,11.1377,10.9291,11.0543,883600.0],["1991-06-14",11.0543,11.2628,11.0125,11.1794,1019200.0],["1991-06-17",11.1794,11.7217,11.1377,11.6383,1657600.0],["1991-06-18",11.5131,11.5965,11.2628,11.3463,990000.0],["1991-06-19",11.2628,11.388,11.096,11.388,1033400.0],["1991-06-20",11.388,11.5131,11.3463,11.4297,1152200.0],["1991-06-21",11.4714,11.5548,11.388,11.4297,741200.0],["1991-06-24",11.2628,11.3463,11.096,11.3045,507600.0],["1991-06-25",11.2628,11.2628,11.096,11.1794,499400.0],["1991-06-26",11.2211,11.2211,10.9708,11.0543,1087800.0],["1991-06-27",11.1377,11.2211,11.096,11.1377,392600.0],["1991-06-28",11.0125,11.1377,10.9708,11.096,629600.0],["1991-07-01",11.1794,11.3463,11.1794,11.2628,530000.0],["1991-07-02",11.2211,11.2628,11.096,11.096,421400.0],["1991-07-03",10.9708,11.1794,10.9291,11.1794,699600.0],["1991-07-05",11.096,11.2211,11.096,11.2211,132000.0],["1991-07-08",11.1794,11.5131,11.1377,11.4714,553200.0],["1991-07-09",11.4297,11.5131,11.388,11.4714,360400.0],["1991-07-10",11.5548,11.9303,11.5131,11.8885,1821200.0],["1991-07-11",11.7634,11.8885,11.7217,11.7634,365000.0],["1991-07-12",11.8468,12.0971,11.8051,12.0137,391200.0],["1991-07-15",11.972,12.0137,11.8468,11.8885,146600.0],["1991-07-16",11.9303,12.4308,11.8885,12.2223,1476200.0],["1991-07-17",12.264,12.4308,12.1805,12.3057,1130400.0],["1991-07-18",12.3474,12.848,12.3057,12.7645,1207000.0],["1991-07-19",12.5977,12.9731,12.4725,12.9731,1168400.0],["1991-07-22",12.7645,12.8897,12.6811,12.7645,716800.0],["1991-07-23",12.7645,12.8063,12.3474,12.3474,840800.0],["1991-07-24",12.3474,12.3474,12.0971,12.1388,744600.0],["1991-07-25",12.1805,12.6811,12.0971,12.6811,875600.0],["1991-07-26",12.5977,12.7645,12.4725,12.7228,560000.0],["1991-07-29",12.6811,12.6811,12.556,12.556,611800.0],["1991-07-30",12.6394,12.6394,12.5143,12.5143,538800.0],["1991-07-31",12.556,12.7228,12.5143,12.7228,667400.0],["1991-08-01",12.6394,12.7228,12.5977,12.5977,333400.0],["1991-08-02",12.6811,12.7228,12.556,12.5977,413400.0],["1991-08-05",12.5143,12.5143,12.3474,12.4308,190000.0],["1991-08-06",12.3474,12.7228,12.2223,12.6811,567400.0],["1991-08-07",12.6811,12.7645,12.6394,12.7645,428400.0],["1991-08-08",12.848,13.14,12.7645,12.9314,563000.0],["1991-08-09",12.8897,13.0148,12.848,12.9314,711200.0],["1991-08-12",12.8812,12.923,12.6721,12.7139,267600.0],["1991-08-13",12.7139,12.7139,12.2539,12.2539,371000.0],["1991-08-14",12.463,12.5466,12.3375,12.4212,557200.0],["1991-08-15",12.3375,12.3793,12.2539,12.2539,102800.0],["1991-08-16",12.2121,12.2121,11.6266,11.9611,513200.0],["1991-08-19",10.7065,11.5429,10.6646,11.4174,980600.0],["1991-08-20",11.5011,11.5847,11.4593,11.5847,442200.0],["1991-08-21",11.9611,12.3375,11.9193,12.3375,1269600.0],["1991-08-22",12.6303,12.6303,12.4212,12.463,801800.0],["1991-08-23",12.463,12.6721,12.463,12.6721,794000.0],["1991-08-26",12.6721,12.7976,12.6303,12.7558,527000.0],["1991-08-27",12.7139,12.7558,12.6721,12.6721,409800.0],["1991-08-28",12.7976,12.9649,12.7139,12.9649,1618000.0],["1991-08-29",12.9649,12.9649,12.8394,12.8394,375400.0],["1991-08-30",12.8394,12.8812,12.6721,12.7976,724200.0],["1991-09-03",12.7557,12.923,12.7557,12.8812,688800.0],["1991-09-04",13.3831,13.8431,13.2158,13.6758,2225000.0],["1991-09-05",13.5922,13.8431,13.4249,13.8013,2162800.0],["1991-09-06",13.8849,14.0522,13.8013,14.0522,1506600.0],["1991-09-09",13.9686,14.1359,13.9686,14.0941,416800.0],["1991-09-10",14.0941,14.1359,13.7595,13.9268,596000.0],["1991-09-11",13.8013,14.1777,13.6758,14.0522,1665800.0],["1991-09-12",14.1359,14.2195,14.0104,14.1777,627200.0],["1991-09-13",14.2195,14.2195,13.8431,13.9268,458200.0],["1991-09-16",13.9268,14.1359,13.8013,14.0941,741800.0],["1991-09-17",13.8849,14.1359,13.8849,14.1359,692800.0],["1991-09-18",14.1777,14.2195,14.0522,14.2195,404600.0],["1991-09-19",14.3032,14.4705,14.2613,14.3868,738000.0],["1991-09-20",14.4705,14.5959,14.3868,14.5541,590800.0],["1991-09-23",14.4705,14.5541,14.3032,14.3032,348800.0],["1991-09-24",14.3032,14.3032,14.1359,14.2613,189800.0],["1991-09-25",14.345,14.5541,14.3032,14.5123,399800.0],["1991-09-26",14.5541,14.6796,14.5123,14.5959,737600.0],["1991-09-27",14.6796,14.7214,14.4705,14.5123,697000.0],["1991-09-30",14.5123,14.7632,14.3032,14.6796,810800.0],["1991-10-01",14.6796,14.7632,14.5959,14.5959,992200.0],["1991-10-02",14.5959,14.805,14.5959,14.805,722800.0],["1991-10-03",14.8468,14.9305,14.5123,14.5541,919800.0],["1991-10-04",14.5541,14.6377,14.3868,14.4286,411400.0],["1991-10-07",14.345,14.4286,13.9686,14.0104,536400.0],["1991-10-08",14.0104,14.4286,13.9686,14.4286,966400.0],["1991-10-09",14.4286,14.6796,14.3868,14.6796,958600.0],["1991-10-10",14.6377,14.7632,14.6377,14.6796,506400.0],["1991-10-11",14.6796,14.6796,14.5123,14.6796,303000.0],["1991-10-14",14.6377,14.7214,14.5959,14.6796,292800.0],["1991-10-15",14.6796,14.7214,14.5541,14.5959,415000.0],["1991-10-16",14.5541,14.9723,14.5541,14.9723,1225800.0],["1991-10-17",14.9723,14.9723,14.8887,14.9305,869600.0],["1991-10-18",14.9305,14.9305,14.7632,14.8469,301600.0],["1991-10-21",14.8887,15.0141,14.805,15.0141,965600.0],["1991-10-22",15.0141,15.5996,14.9723,15.3069,1689800.0],["1991-10-23",15.3905,15.8088,15.3905,15.7251,974600.0],["1991-10-24",15.6833,15.7251,15.516,15.5578,448600.0],["1991-10-25",15.6415,15.6415,15.4742,15.6415,253200.0],["1991-10-28",15.8924,16.3524,15.8506,16.3524,528400.0],["1991-10-29",16.3943,16.5616,16.3943,16.4361,376600.0],["1991-10-30",16.4779,16.6452,16.4361,16.6034,431600.0],["1991-10-31",16.6034,16.938,16.6034,16.7289,683400.0],["1991-11-01",16.7288,16.8125,16.5616,16.6034,621200.0],["1991-11-04",16.4361,16.687,16.3943,16.6452,831000.0],["1991-11-05",16.6034,17.3144,16.6034,17.3144,1003400.0],["1991-11-06",17.3144,18.0672,17.1471,17.9417,1093400.0],["1991-11-07",17.7744,17.9417,17.398,17.5653,1006600.0],["1991-11-08",17.6826,17.7664,17.5988,17.5988,393600.0],["1991-11-11",17.3474,17.4731,17.2636,17.2636,399600.0],["1991-11-12",17.2636,17.2636,16.8027,16.9284,930000.0],["1991-11-13",16.677,16.677,16.5094,16.5513,5245400.0],["1991-11-14",16.677,16.677,16.5094,16.5513,1730600.0],["1991-11-15",16.6351,16.677,16.0903,16.1741,1929200.0],["1991-11-18",16.1322,16.216,15.7551,16.216,1150200.0],["1991-11-19",15.8808,16.0065,15.5456,15.7551,1101400.0],["1991-11-20",15.9227,16.216,15.797,16.1741,1199400.0],["1991-11-21",16.1322,16.5513,16.0484,16.3837,988000.0],["1991-11-22",16.4675,16.677,16.2998,16.677,733800.0],["1991-11-25",16.5932,16.6351,16.3837,16.4256,805000.0],["1991-11-26",16.4256,16.4675,16.0903,16.3418,729600.0],["1991-11-27",16.2998,16.3417,16.0484,16.2579,544400.0],["1991-11-29",16.1741,16.1741,16.0065,16.0484,492000.0],["1991-12-02",15.797,16.5513,15.7132,16.2579,917800.0],["1991-12-03",16.3837,16.5932,16.1322,16.5932,1076400.0],["1991-12-04",16.677,16.7189,16.3837,16.3837,884200.0],["1991-12-05",16.3837,16.4256,16.216,16.2999,480400.0],["1991-12-06",16.216,16.2579,16.0903,16.1741,776400.0],["1991-12-09",16.2998,16.4675,16.1741,16.1741,357600.0],["1991-12-10",16.1322,16.258,16.0065,16.0903,250400.0],["1991-12-11",16.0903,16.0903,15.4199,15.5037,1068200.0],["1991-12-12",15.6713,16.1322,15.5875,16.1322,508000.0],["1991-12-13",16.1741,16.3418,16.0484,16.1322,397600.0],["1991-12-16",16.0484,16.4256,16.0484,16.0484,462600.0],["1991-12-17",16.0065,16.1322,15.9227,15.9646,292200.0],["1991-12-18",15.9646,15.9646,15.2942,15.8389,641000.0],["1991-12-19",15.6713,15.7551,15.6294,15.6713,857800.0],["1991-12-20",15.6713,15.7132,15.4199,15.5037,1139800.0],["1991-12-23",15.5037,16.0903,15.3361,16.0903,1235400.0],["1991-12-24",16.0903,16.4675,16.0484,16.3418,1109400.0],["1991-12-26",16.3418,16.4256,16.1741,16.3418,263200.0],["1991-12-27",16.3418,16.9284,16.2579,16.8446,969200.0],["1991-12-30",16.8446,18.0178,16.7608,18.0178,1550400.0],["1991-12-31",18.0178,18.1435,17.5569,17.934,1055600.0],["1992-01-02",17.5988,17.8921,17.4312,17.8502,797600.0],["1992-01-03",17.8083,18.4368,17.6407,18.4368,1067400.0],["1992-01-06",18.4369,18.4369,18.0178,18.1854,671600.0],["1992-01-07",17.934,18.1016,17.8502,17.9759,578000.0],["1992-01-08",17.7664,18.4368,17.7664,18.353,897800.0],["1992-01-09",18.2692,18.4369,18.1854,18.1854,640200.0],["1992-01-10",18.2273,18.7302,18.1854,18.6045,1519800.0],["1992-01-13",18.6045,18.7721,18.4788,18.5207,675000.0],["1992-01-14",18.6045,19.4844,18.5626,19.4006,935600.0],["1992-01-15",19.3587,19.5682,19.233,19.4844,507400.0],["1992-01-16",19.4006,19.8196,19.0235,19.7777,985200.0],["1992-01-17",19.7777,19.9872,19.5263,19.7777,911600.0],["1992-01-20",19.6939,19.7358,19.4425,19.4844,380400.0],["1992-01-21",19.4006,19.4006,18.5625,18.5625,703000.0],["1992-01-22",18.6045,19.1492,18.5626,19.1073,541000.0],["1992-01-23",19.233,19.6101,19.1492,19.4425,901600.0],["1992-01-24",19.4425,19.5682,19.1911,19.5682,640600.0],["1992-01-27",19.5682,19.9453,19.5682,19.9034,352600.0],["1992-01-28",19.8196,19.8196,19.5263,19.7358,510200.0],["1992-01-29",19.6939,20.071,19.3587,19.3587,896600.0],["1992-01-30",19.4425,19.6939,19.233,19.652,503800.0],["1992-01-31",20.0291,20.3643,19.8615,20.2386,1025000.0],["1992-02-03",20.2386,20.7834,20.071,20.7834,595800.0],["1992-02-04",20.951,21.789,20.8253,21.7052,1225400.0],["1992-02-05",21.7052,21.789,20.951,21.2443,1265000.0],["1992-02-06",20.4481,21.1186,20.3643,20.8253,2037600.0],["1992-02-07",20.9091,21.0767,19.7777,20.1548,1012400.0],["1992-02-10",20.1548,20.3643,20.1129,20.2805,448000.0],["1992-02-11",20.6079,20.9437,20.5659,20.5659,1148200.0],["1992-02-12",20.6079,20.7758,20.482,20.6919,682400.0],["1992-02-13",20.6919,21.1535,20.5659,21.1116,726600.0],["1992-02-14",21.0696,21.1955,20.9017,20.9856,388000.0],["1992-02-18",20.9437,21.3634,20.9017,21.1116,366800.0],["1992-02-19",21.1116,21.1116,20.9437,20.9856,387600.0],["1992-02-20",20.9437,21.4054,20.9017,21.4054,893400.0],["1992-02-21",21.4473,21.6152,21.4054,21.6152,853200.0],["1992-02-24",21.4893,21.5733,21.3634,21.4893,378800.0],["1992-02-25",21.4473,21.4893,20.6499,20.8597,1137800.0],["1992-02-26",20.9017,20.9857,20.6499,20.6499,906000.0],["1992-02-27",20.6499,20.6499,20.3981,20.524,500800.0],["1992-02-28",20.5659,21.6152,20.524,21.6152,944800.0],["1992-03-02",21.4893,21.5733,20.9857,21.4054,1056600.0],["1992-03-03",21.4893,21.5313,21.1535,21.2794,964400.0],["1992-03-04",21.4893,21.4893,20.9856,20.9856,321400.0],["1992-03-05",20.9857,21.1116,20.7338,20.9437,869000.0],["1992-03-06",20.8178,20.9017,20.1882,20.1882,522800.0],["1992-03-09",20.3561,20.6919,20.3141,20.3981,296800.0],["1992-03-10",20.5659,20.7758,20.482,20.7758,383200.0],["1992-03-11",20.6919,20.7338,20.6079,20.6499,318000.0],["1992-03-12",20.6919,20.9437,20.6499,20.6499,484600.0],["1992-03-13",20.8178,20.9437,20.6918,20.9017,188800.0],["1992-03-16",20.9437,20.9437,20.6079,20.8178,204000.0],["1992-03-17",20.9857,20.9857,20.7758,20.8178,397200.0],["1992-03-18",20.7338,20.9017,20.6918,20.9017,457200.0],["1992-03-19",20.9857,21.5313,20.6499,21.5313,662800.0],["1992-03-20",21.7411,22.5806,21.6572,22.5806,1741000.0],["1992-03-23",22.5806,23.2521,22.4966,23.1682,992800.0],["1992-03-24",23.0842,23.2101,22.8324,22.9583,584600.0],["1992-03-25",22.9163,22.9583,22.5806,22.5806,653000.0],["1992-03-26",22.6225,22.6645,22.2868,22.2868,453600.0],["1992-03-27",22.3707,22.4127,21.993,22.0769,560800.0],["1992-03-30",22.1609,22.1609,21.8251,21.8671,302400.0],["1992-03-31",21.8671,22.0349,21.6572,21.909,628400.0],["1992-04-01",21.909,22.4127,21.7831,22.4127,762200.0],["1992-04-02",22.4546,22.5386,22.3287,22.3707,539000.0],["1992-04-03",22.6225,22.6645,22.3707,22.6645,784400.0],["1992-04-06",22.5806,22.9583,22.4127,22.8324,310800.0],["1992-04-07",22.8324,22.8744,22.6225,22.6225,530000.0],["1992-04-08",22.6225,22.6225,21.909,22.2448,833200.0],["1992-04-09",22.2028,22.7904,22.2028,22.7484,527000.0],["1992-04-10",23.0003,23.1682,22.9163,23.0423,468000.0],["1992-04-13",22.7904,24.0076,22.7904,23.7977,884200.0],["1992-04-14",23.7138,24.0496,23.6718,23.9656,748600.0],["1992-04-15",24.0076,25.3507,23.9236,25.3087,1190200.0],["1992-04-16",25.1408,25.1408,24.5532,24.6791,845200.0],["1992-04-20",24.4693,25.1828,24.4273,25.1828,1415400.0],["1992-04-21",25.1828,25.2667,24.9729,25.2248,847200.0],["1992-04-22",25.3087,25.4346,25.1828,25.2248,605000.0],["1992-04-23",25.0569,25.1828,25.0569,25.1408,811200.0],["1992-04-24",25.5186,25.5605,24.7631,24.7631,937200.0],["1992-04-27",24.5112,24.5532,24.3014,24.3014,785000.0],["1992-04-28",24.0076,24.1755,23.9236,24.0076,1030600.0],["1992-04-29",24.1755,24.3434,23.8397,24.0496,894000.0],["1992-04-30",24.0496,24.6372,24.0076,24.3853,559800.0],["1992-05-01",24.4273,24.805,23.9656,24.0076,552600.0],["1992-05-04",24.3434,24.847,24.2594,24.7631,527600.0],["1992-05-05",24.847,25.0569,24.7631,24.931,629000.0],["1992-05-06",25.0988,25.1828,24.9729,24.9729,378200.0],["1992-05-07",25.0569,25.0569,24.0496,24.2594,568800.0],["1992-05-08",24.0915,24.5532,24.0076,24.3014,611600.0],["1992-05-11",24.5112,24.805,24.4693,24.7211,274600.0],["1992-05-12",24.7967,25.4272,24.6707,25.3431,1237600.0],["1992-05-13",25.3011,25.3431,25.0489,25.133,449400.0],["1992-05-14",25.133,25.133,24.5866,24.7127,671200.0],["1992-05-15",24.5866,24.7967,24.5026,24.5866,418200.0],["1992-05-18",24.7127,25.0489,24.7127,25.0069,274000.0],["1992-05-19",25.0069,25.0489,24.2504,24.5866,579000.0],["1992-05-20",24.7547,24.8388,24.6286,24.6286,469800.0],["1992-05-21",24.6286,24.6286,23.9562,24.1243,651600.0],["1992-05-22",24.1663,24.2924,24.1243,24.1243,420400.0],["1992-05-26",24.1243,24.1243,23.0316,23.1576,1242400.0],["1992-05-27",23.1576,23.4098,23.0736,23.1156,866600.0],["1992-05-28",23.2837,23.662,23.2417,23.5359,1014000.0],["1992-05-29",23.704,23.8721,23.5359,23.8721,587600.0],["1992-06-01",23.8721,23.8721,23.4939,23.662,581800.0],["1992-06-02",23.7881,23.9982,23.5359,23.62,1229000.0],["1992-06-03",23.62,23.746,23.3678,23.62,664000.0],["1992-06-04",23.62,23.9562,23.5779,23.746,768800.0],["1992-06-05",23.8301,23.8721,23.4518,23.704,746200.0],["1992-06-08",23.704,23.7881,23.4939,23.62,559600.0],["1992-06-09",23.662,23.662,22.5272,23.0316,1647000.0],["1992-06-10",22.9895,22.9895,21.8548,21.9388,1200600.0],["1992-06-11",22.1069,22.3171,21.9388,22.3171,1085600.0],["1992-06-12",22.6113,22.6113,22.3591,22.4011,704400.0],["1992-06-15",22.4011,22.4432,22.191,22.3171,467200.0],["1992-06-16",22.4011,22.6113,21.5606,21.5606,794000.0],["1992-06-17",21.6866,21.6866,21.0982,21.2664,795800.0],["1992-06-18",21.2243,21.2664,20.9722,21.1403,872600.0],["1992-06-19",21.2243,21.5185,21.2243,21.5185,873400.0],["1992-06-22",21.5185,21.7707,21.5185,21.7707,891200.0],["1992-06-23",21.9388,22.5272,21.9388,22.5272,1373800.0],["1992-06-24",22.5272,22.6953,22.233,22.275,404200.0],["1992-06-25",22.3171,22.5692,22.3171,22.5272,592200.0],["1992-06-26",22.5692,22.8214,22.5272,22.6953,560400.0],["1992-06-29",22.6953,22.9895,22.6953,22.8634,311600.0],["1992-06-30",22.9475,23.3678,22.9055,23.0736,476400.0],["1992-07-01",23.1997,23.4939,23.1156,23.4939,497400.0],["1992-07-02",23.62,23.62,22.6953,22.6953,663200.0],["1992-07-06",22.8634,23.1997,22.6113,22.9475,884800.0],["1992-07-07",23.0736,23.3258,22.6533,22.7374,811000.0],["1992-07-08",22.6113,22.6533,21.7707,21.9809,1236000.0],["1992-07-09",22.149,22.9475,21.9388,22.233,1747200.0],["1992-07-10",22.4011,22.4852,22.191,22.275,507200.0],["1992-07-13",22.4852,22.6953,22.3171,22.6953,431600.0],["1992-07-14",22.7374,22.7374,22.4432,22.4852,566600.0],["1992-07-15",22.5272,22.5272,21.9388,22.1069,932200.0],["1992-07-16",22.0649,22.4852,22.0229,22.3591,346800.0],["1992-07-17",22.3591,22.3591,21.7707,21.9809,740200.0],["1992-07-20",21.9388,21.9388,21.6026,21.7707,694600.0],["1992-07-21",21.8548,21.9388,21.6866,21.8548,685200.0],["1992-07-22",21.7707,21.8127,21.3504,21.3504,923000.0],["1992-07-23",21.3924,21.5185,20.9722,21.3504,355800.0],["1992-07-24",21.3084,21.3924,21.0562,21.1823,574200.0],["1992-07-27",21.4345,21.6867,21.0142,21.0142,903000.0],["1992-07-28",21.4345,22.233,21.3084,22.0229,991400.0],["1992-07-29",22.1069,22.4011,22.1069,22.275,626000.0],["1992-07-30",22.275,22.6533,22.275,22.6533,523000.0],["1992-07-31",22.7374,22.9055,22.6113,22.8634,706200.0],["1992-08-03",22.6533,22.6953,22.4432,22.5272,357200.0],["1992-08-04",22.4432,22.4852,22.233,22.3171,296600.0],["1992-08-05",22.1069,22.5272,22.0649,22.4432,752800.0],["1992-08-06",22.3591,22.5272,22.275,22.275,416600.0],["1992-08-07",22.275,22.5272,22.1069,22.191,452000.0],["1992-08-10",22.275,22.4432,22.0649,22.4432,264600.0],["1992-08-11",22.4011,22.4852,22.233,22.3591,240200.0],["1992-08-12",22.3928,22.6874,22.3086,22.3507,756400.0],["1992-08-13",22.5611,22.6032,22.3928,22.5611,441800.0],["1992-08-14",22.6032,22.6874,22.5191,22.6032,278600.0],["1992-08-17",22.5611,22.8137,22.5611,22.6874,372400.0],["1992-08-18",22.6032,22.7716,22.6032,22.7295,287800.0],["1992-08-19",22.6874,22.8979,22.6874,22.6874,248400.0],["1992-08-20",22.7716,22.7716,22.3928,22.4349,243400.0],["1992-08-21",22.5191,22.5611,21.8035,21.9719,635000.0],["1992-08-24",21.7614,21.8877,21.593,21.6351,588000.0],["1992-08-25",21.6351,21.6351,21.0879,21.2142,1032400.0],["1992-08-26",21.1721,21.2984,21.0458,21.0879,981600.0],["1992-08-27",21.2142,21.593,21.2142,21.4247,1266400.0],["1992-08-28",21.3826,21.4668,21.3405,21.3405,426200.0],["1992-08-31",21.4668,21.5509,21.2563,21.2563,389600.0],["1992-09-01",21.2984,21.2984,20.9617,21.0458,854000.0],["1992-09-02",21.0458,21.0458,20.3724,20.8775,948800.0],["1992-09-03",20.9196,21.5088,20.5828,21.3405,1413400.0],["1992-09-04",21.1721,21.1721,20.7512,21.0458,733800.0],["1992-09-08",21.0037,21.2142,21.0037,21.1721,735800.0],["1992-09-09",21.1721,21.5088,21.1721,21.3826,614000.0],["1992-09-10",21.4668,22.2244,21.4668,22.056,1175800.0],["1992-09-11",21.9719,22.3507,21.9719,22.1823,701200.0],["1992-09-14",22.7295,22.7295,22.4349,22.5191,726400.0],["1992-09-15",22.3507,22.477,22.2244,22.3507,539600.0],["1992-09-16",22.2665,22.3507,22.056,22.1402,455800.0],["1992-09-17",22.2665,22.3507,22.056,22.056,361200.0],["1992-09-18",22.0981,22.1402,21.8877,21.9719,639400.0],["1992-09-21",22.014,22.056,21.6351,21.7193,422600.0],["1992-09-22",21.7193,21.8456,21.593,21.8035,651000.0],["1992-09-23",21.7614,21.8456,20.8775,20.9196,3157400.0],["1992-09-24",21.0038,21.0879,20.7512,20.7933,1542400.0],["1992-09-25",20.7512,20.7512,19.7831,19.8673,2959200.0],["1992-09-28",19.7831,19.7831,18.7729,19.6568,2665000.0],["1992-09-29",19.8673,20.1619,19.8673,19.9935,1805000.0],["1992-09-30",20.0777,20.7091,19.9936,20.5407,976800.0],["1992-10-01",20.7091,21.0458,20.6249,21.0458,1891400.0],["1992-10-02",20.8775,20.9196,20.5407,20.5407,1044400.0],["1992-10-05",20.4566,20.4986,20.0356,20.2461,1731000.0],["1992-10-06",20.3724,20.5407,20.0356,20.4566,1626600.0],["1992-10-07",20.7091,20.8354,20.204,20.2461,747600.0],["1992-10-08",20.4145,20.4987,20.0356,20.3303,763200.0],["1992-10-09",20.3724,20.5828,20.1198,20.2461,573800.0],["1992-10-12",20.4566,21.0038,20.4566,20.8775,681800.0],["1992-10-13",20.7512,21.2142,20.7512,21.0879,844400.0],["1992-10-14",21.0879,21.4247,20.8775,21.2142,464800.0],["1992-10-15",21.0037,21.2142,21.0037,21.13,320200.0],["1992-10-16",21.13,21.2142,20.8354,21.1721,727400.0],["1992-10-19",21.2142,21.4668,21.1721,21.3826,548800.0],["1992-10-20",21.6351,21.8035,21.4247,21.4247,753800.0],["1992-10-21",21.5509,21.6351,21.4668,21.593,291000.0],["1992-10-22",21.593,22.1823,21.5509,22.1402,697000.0],["1992-10-23",22.3928,22.8137,22.3086,22.7716,1172600.0],["1992-10-26",22.7295,23.5293,22.7295,23.4451,1097800.0],["1992-10-27",23.5293,23.9081,23.403,23.4872,1097000.0],["1992-10-28",23.1925,23.4451,23.1925,23.3609,700400.0],["1992-10-29",23.403,23.6134,23.403,23.5292,488200.0],["1992-10-30",23.5293,23.5293,22.9821,23.2346,594200.0],["1992-11-02",23.3609,23.6134,23.1504,23.5292,568400.0],["1992-11-03",23.5713,23.6976,22.8137,23.1925,1398000.0],["1992-11-04",23.1504,23.2346,22.7716,22.8137,555000.0],["1992-11-05",22.8558,23.1925,22.8137,23.1083,396600.0],["1992-11-06",23.1083,23.403,23.0662,23.3609,362000.0],["1992-11-09",23.4876,23.6566,23.4454,23.4876,326600.0],["1992-11-10",23.6143,23.6566,23.4031,23.4031,428600.0],["1992-11-11",23.4031,23.6566,23.2764,23.5721,484400.0],["1992-11-12",23.6988,23.7411,23.4031,23.5299,239400.0],["1992-11-13",23.5299,23.6143,23.4454,23.6143,302800.0],["1992-11-16",23.6566,23.8678,23.0229,23.1919,517000.0],["1992-11-17",23.3187,23.5299,23.1919,23.1919,476400.0],["1992-11-18",23.1919,23.2764,22.9807,23.0229,382000.0],["1992-11-19",23.0229,23.1919,22.9807,23.1919,322600.0],["1992-11-20",23.4031,24.079,23.2764,23.9945,962000.0],["1992-11-23",23.4876,23.5721,23.1497,23.2342,1366200.0],["1992-11-24",22.9807,23.4031,22.9807,23.3186,966600.0],["1992-11-25",23.2764,23.4876,23.2342,23.3186,276000.0],["1992-11-27",23.4031,23.6144,23.3186,23.5721,291800.0],["1992-11-30",23.6143,24.5437,23.5299,24.2902,843800.0],["1992-12-01",24.2902,24.7549,24.2058,24.7549,1035000.0],["1992-12-02",24.7549,24.7549,24.5015,24.5437,396000.0],["1992-12-03",24.6282,24.6704,24.079,24.2902,508400.0],["1992-12-04",24.2902,24.3747,24.2058,24.2902,701400.0],["1992-12-07",24.2902,24.3325,23.8256,23.8678,374200.0],["1992-12-08",23.9523,24.1635,23.9523,24.1635,648400.0],["1992-12-09",24.1635,24.1635,23.8256,23.8678,393600.0],["1992-12-10",23.8678,23.9523,23.2764,23.4031,576000.0],["1992-12-11",23.4031,23.4031,22.9807,23.3609,325400.0],["1992-12-14",23.2764,23.6988,23.2764,23.4454,446400.0],["1992-12-15",23.4876,23.6566,23.4454,23.5721,293800.0],["1992-12-16",23.2342,23.2764,22.3893,22.4738,1481800.0],["1992-12-17",22.7695,22.8117,22.0513,22.1781,2458000.0],["1992-12-18",22.1781,22.347,21.5022,22.1781,3092200.0],["1992-12-21",22.1781,22.2625,21.6711,21.7134,1275200.0],["1992-12-22",21.9668,22.3048,21.7979,22.2203,1630800.0],["1992-12-23",22.4738,22.9807,22.347,22.8117,1241400.0],["1992-12-24",22.685,22.9384,22.685,22.854,588800.0],["1992-12-28",22.8962,23.4876,22.6427,23.4454,369800.0],["1992-12-29",23.4454,23.6143,22.7695,22.854,413000.0],["1992-12-30",23.1919,23.3186,22.9807,23.2764,643000.0],["1992-12-31",23.3609,23.4876,23.1074,23.1074,414600.0],["1993-01-04",23.1497,23.1497,22.685,22.9807,511000.0],["1993-01-05",23.1074,23.3609,22.9807,23.3186,446400.0],["1993-01-06",23.3186,23.6566,23.2764,23.5299,635400.0],["1993-01-07",23.6566,23.7411,22.9384,23.1074,750400.0],["1993-01-08",23.0652,23.2341,22.854,23.0229,890000.0],["1993-01-11",23.0652,23.2341,22.8962,22.9807,319200.0],["1993-01-12",22.9807,22.9807,22.347,22.6005,479800.0],["1993-01-13",22.6005,22.6005,22.3893,22.516,457200.0],["1993-01-14",22.6005,22.6427,22.1781,22.3048,769800.0],["1993-01-15",22.2203,22.6005,22.1781,22.4738,680600.0],["1993-01-18",22.4738,22.6005,22.3048,22.6005,219000.0],["1993-01-19",22.5583,22.854,22.0091,22.0513,1106400.0],["1993-01-20",22.0936,22.3048,22.0513,22.0513,647200.0],["1993-01-21",22.1358,22.3048,22.1358,22.2203,365000.0],["1993-01-22",22.3893,22.7272,22.3893,22.5582,697600.0],["1993-01-25",22.7272,23.1074,22.7272,22.9384,1162200.0],["1993-01-26",23.2764,23.4454,23.1919,23.2764,1115000.0],["1993-01-27",23.3186,23.3609,23.1919,23.2342,502800.0],["1993-01-28",23.2764,23.2764,22.7695,22.9807,796400.0],["1993-01-29",23.0652,23.0652,22.9384,22.9807,389000.0],["1993-02-01",23.0652,23.4031,23.0652,23.3186,274600.0],["1993-02-02",23.3186,23.6566,23.3186,23.3609,627400.0],["1993-02-03",23.4454,24.1213,23.4031,23.9945,877600.0],["1993-02-04",24.248,24.8817,24.1635,24.8394,890200.0],["1993-02-05",24.586,25.3464,24.586,25.2196,680400.0],["1993-02-08",25.1351,25.2619,24.3325,24.3325,718400.0],["1993-02-09",24.4173,24.7564,23.739,24.0781,1092400.0],["1993-02-10",24.2477,24.5021,24.0781,24.2477,1003000.0],["1993-02-11",24.2053,24.3325,24.1205,24.2053,880800.0],["1993-02-12",24.2053,24.2053,23.9086,24.0781,582800.0],["1993-02-16",23.9934,23.9934,22.4673,22.5945,1054600.0],["1993-02-17",22.6792,23.0184,22.2553,22.9336,849000.0],["1993-02-18",23.4847,23.4847,22.4249,22.8064,1152800.0],["1993-02-19",22.8064,22.8064,22.2129,22.5521,947000.0],["1993-02-22",22.6369,22.8488,22.5945,22.8064,603200.0],["1993-02-23",22.8488,23.1879,22.5945,22.7216,549000.0],["1993-02-24",22.8488,23.2727,22.8064,23.1455,392600.0],["1993-02-25",23.1455,23.1455,22.764,22.9336,568400.0],["1993-02-26",22.976,22.976,22.6369,22.8064,298000.0],["1993-03-01",23.1455,23.2727,22.976,23.0608,914800.0],["1993-03-02",23.0184,23.6542,23.0184,23.6119,1038400.0],["1993-03-03",23.6542,24.2053,23.6542,24.1205,974600.0],["1993-03-04",24.0358,24.0358,23.8238,23.8662,526000.0],["1993-03-05",23.951,24.714,23.8238,24.4597,669600.0],["1993-03-08",24.5021,25.2651,24.5021,25.1803,746600.0],["1993-03-09",25.0955,25.5195,25.0108,25.3075,872000.0],["1993-03-10",25.1803,25.3499,24.8836,25.3499,608400.0],["1993-03-11",25.3499,25.7314,25.3499,25.5618,656400.0],["1993-03-12",25.3075,25.3923,25.0955,25.1803,654200.0],["1993-03-15",25.1379,25.3923,25.1379,25.3499,343800.0],["1993-03-16",25.3499,25.4771,25.3075,25.3075,291000.0],["1993-03-17",25.3499,25.3499,25.0955,25.0955,351800.0],["1993-03-18",25.0955,25.689,25.0955,25.5195,844600.0],["1993-03-19",25.6042,25.901,25.4771,25.7314,507400.0],["1993-03-22",25.6042,25.6042,25.2651,25.4347,871400.0],["1993-03-23",25.6042,25.901,25.6042,25.6466,427200.0],["1993-03-24",25.6466,25.901,25.3499,25.7314,323200.0],["1993-03-25",25.8162,25.8586,25.6042,25.6042,443800.0],["1993-03-26",25.689,25.7314,25.3923,25.477,306800.0],["1993-03-29",25.5194,25.7314,25.4347,25.5618,401600.0],["1993-03-30",25.6042,25.6042,25.2227,25.2227,316800.0],["1993-03-31",25.3499,25.4347,25.1379,25.3923,601400.0],["1993-04-01",25.3499,25.7314,25.3499,25.477,352200.0],["1993-04-02",25.3923,25.4771,25.2651,25.3499,505000.0],["1993-04-05",25.2651,25.3499,24.7988,24.926,992600.0],["1993-04-06",25.0108,25.0955,24.6292,25.0108,637200.0],["1993-04-07",25.2227,25.6466,25.0955,25.5618,841600.0],["1993-04-08",25.689,26.4521,25.689,26.4521,840400.0],["1993-04-12",26.4097,26.7064,26.3249,26.4521,495200.0],["1993-04-13",26.5792,26.5792,26.1977,26.4944,552800.0],["1993-04-14",26.4945,27.2999,26.4945,27.1303,667400.0],["1993-04-15",27.0455,27.0879,26.6216,26.6216,546000.0],["1993-04-16",26.3673,26.3673,25.901,25.9434,370400.0],["1993-04-19",26.0281,26.1129,25.689,25.7738,747400.0],["1993-04-20",25.7314,25.7314,25.0108,25.3075,587400.0],["1993-04-21",25.3499,25.9434,24.7564,25.9434,1387400.0],["1993-04-22",25.689,25.9858,25.4347,25.4347,666000.0],["1993-04-23",25.3923,25.3923,24.9684,25.0531,744400.0],["1993-04-26",25.0955,25.2651,24.8836,25.0531,821600.0],["1993-04-27",25.0531,25.2651,24.9684,25.2227,560800.0],["1993-04-28",25.2651,25.5194,25.0531,25.1803,406600.0],["1993-04-29",25.2227,25.3075,24.9684,25.3075,487800.0],["1993-04-30",25.3923,25.5618,25.2227,25.3075,284600.0],["1993-05-03",25.3923,25.7314,25.2651,25.7314,689400.0],["1993-05-04",25.7314,26.0281,25.7314,25.901,316600.0],["1993-05-05",25.6042,25.8586,25.6042,25.6042,169300.0],["1993-05-06",25.6042,25.6042,25.2651,25.2651,255100.0],["1993-05-07",25.1803,25.3499,25.0108,25.0108,417900.0],["1993-05-10",25.3499,26.1977,25.3499,26.1977,450000.0],["1993-05-11",26.1296,27.151,25.8743,27.0659,708000.0],["1993-05-12",27.151,27.5765,26.6403,27.3212,862800.0],["1993-05-13",27.151,27.151,26.6403,26.7254,485100.0],["1993-05-14",26.8956,26.8956,26.385,26.5552,180000.0],["1993-05-17",26.4701,26.6403,25.9594,25.9594,1603400.0],["1993-05-18",25.9594,25.9594,25.1934,25.7041,678600.0],["1993-05-19",25.7892,26.8105,25.3636,26.5552,1487900.0],["1993-05-20",26.6403,26.8956,26.0445,26.6403,685300.0],["1993-05-21",26.6403,27.151,26.385,26.7254,407400.0],["1993-05-24",26.2147,26.6403,25.9594,26.385,320000.0],["1993-05-25",26.4701,26.5552,26.2998,26.4701,231300.0],["1993-05-26",26.5552,27.6616,26.3849,27.6616,751200.0],["1993-05-27",27.5765,27.917,27.2361,27.7468,631800.0],["1993-05-28",27.6616,27.6616,26.7254,27.0659,309600.0],["1993-06-01",27.3212,28.2574,27.151,28.0021,457600.0],["1993-06-02",28.0872,28.4277,28.0021,28.2574,479400.0],["1993-06-03",28.0872,28.1723,27.2361,27.3212,468100.0],["1993-06-04",27.3212,28.0021,27.2361,28.0021,430300.0],["1993-06-07",27.917,28.1723,26.2998,26.385,923200.0],["1993-06-08",26.2147,26.3849,25.6189,25.8743,1096800.0],["1993-06-09",26.2147,27.0659,26.2147,26.9807,786400.0],["1993-06-10",26.9807,27.2361,26.0445,26.385,890000.0],["1993-06-11",27.2361,27.2361,26.7254,27.0659,694000.0],["1993-06-14",27.2361,27.2361,26.2147,26.2147,630200.0],["1993-06-15",26.3849,26.4701,26.2147,26.2147,428200.0],["1993-06-16",26.2147,26.4701,25.5338,25.8743,896300.0],["1993-06-17",25.8743,26.8105,25.7892,26.6403,571000.0],["1993-06-18",26.385,26.8105,26.2998,26.385,399500.0],["1993-06-21",26.5552,26.5552,26.1296,26.2998,344300.0],["1993-06-22",26.385,26.5552,26.0445,26.1296,368800.0],["1993-06-23",26.0445,26.6403,26.0445,26.5552,355600.0],["1993-06-24",27.151,27.917,26.8956,27.7468,1232100.0],["1993-06-25",27.7468,27.917,27.151,27.4914,611600.0],["1993-06-28",27.4914,28.7681,27.4914,28.7681,436100.0],["1993-06-29",28.5979,28.9383,28.2574,28.9383,542500.0],["1993-06-30",28.7681,29.1086,28.7681,28.9383,406000.0],["1993-07-01",28.683,28.8532,28.2574,28.3425,343000.0],["1993-07-02",28.2574,28.2574,27.4914,27.4914,514000.0],["1993-07-06",27.6616,28.0872,27.6616,27.8319,402200.0],["1993-07-07",28.2574,28.3425,27.917,27.917,448600.0],["1993-07-08",28.0021,28.5979,27.8319,28.4277,600400.0],["1993-07-09",28.4277,28.4277,27.8319,27.917,497200.0],["1993-07-12",27.917,27.917,27.7467,27.8319,281700.0],["1993-07-13",27.8319,27.8319,27.2361,27.3212,530400.0],["1993-07-14",27.4914,28.0872,27.4063,27.917,675500.0],["1993-07-15",27.917,28.5128,27.8319,28.2574,867300.0],["1993-07-16",28.2574,28.9383,28.2574,28.3425,706900.0],["1993-07-19",28.1723,28.7681,28.1723,28.5979,446300.0],["1993-07-20",28.5979,28.5979,28.2574,28.2574,479600.0],["1993-07-21",28.2574,28.5128,28.2574,28.5128,470700.0],["1993-07-22",28.5128,28.5128,28.1723,28.1723,251900.0],["1993-07-23",28.3425,29.1086,28.3425,28.9383,417900.0],["1993-07-26",28.7681,29.5341,28.7681,29.3639,640200.0],["1993-07-27",29.449,29.7895,28.683,28.7681,842900.0],["1993-07-28",28.2574,28.4277,27.7468,27.917,902400.0],["1993-07-29",28.0021,28.2574,28.0021,28.0872,508700.0],["1993-07-30",28.0872,28.7681,28.0872,28.4277,558400.0],["1993-08-02",28.3425,28.9383,28.2574,28.683,806200.0],["1993-08-03",28.4277,28.5128,28.0872,28.3425,482800.0],["1993-08-04",28.2574,28.4277,28.1723,28.2574,367200.0],["1993-08-05",28.4277,28.683,28.3425,28.683,254700.0],["1993-08-06",28.683,28.7681,28.4277,28.5979,291100.0],["1993-08-09",28.683,28.7681,28.3425,28.683,352700.0],["1993-08-10",28.4438,28.7001,27.8459,28.1876,409400.0],["1993-08-11",28.1022,28.273,27.9313,28.0167,324500.0],["1993-08-12",28.0167,28.1022,27.7605,27.8459,782700.0],["1993-08-13",27.9313,27.9313,27.5042,27.6751,557400.0],["1993-08-16",27.6751,28.0167,27.3334,27.7605,689500.0],["1993-08-17",27.9313,28.4438,27.4188,28.1022,660500.0],["1993-08-18",28.9563,28.9563,28.1022,28.273,970500.0],["1993-08-19",28.273,28.7855,28.273,28.3584,844500.0],["1993-08-20",28.3584,28.3584,27.9313,27.9313,936400.0],["1993-08-23",27.8459,27.9313,27.5896,27.6751,667800.0],["1993-08-24",27.5897,27.5897,27.1626,27.5897,1456800.0],["1993-08-25",27.6751,28.5292,27.6751,28.5292,920700.0],["1993-08-26",28.3584,28.6147,28.1022,28.3584,607400.0],["1993-08-27",28.3584,28.6147,28.273,28.6147,166800.0],["1993-08-30",28.6147,29.0417,28.5292,28.6147,316000.0],["1993-08-31",28.6147,29.0417,28.273,29.0417,720200.0],["1993-09-01",29.0417,29.1272,28.7001,28.8709,248000.0],["1993-09-02",28.8709,28.9563,28.3584,28.4438,295400.0],["1993-09-03",28.5292,29.0417,28.4438,28.8709,206400.0],["1993-09-07",28.9563,29.2126,28.7855,29.0417,276000.0],["1993-09-08",28.8709,29.298,28.4438,28.7001,527800.0],["1993-09-09",28.5292,29.5542,28.4438,29.1272,522000.0],["1993-09-10",29.2126,29.5542,29.1272,29.1272,246100.0],["1993-09-13",29.2126,29.6397,29.2126,29.5543,352700.0],["1993-09-14",29.4688,30.323,29.4688,30.323,1016100.0],["1993-09-15",30.2376,30.4938,29.8105,30.4084,853800.0],["1993-09-16",30.4938,31.0918,30.4084,31.0918,474500.0],["1993-09-17",30.7501,31.1772,30.7501,30.9209,828500.0],["1993-09-20",31.4334,31.6043,31.0918,31.0918,731800.0],["1993-09-21",31.0063,31.0917,29.9813,30.0667,620600.0],["1993-09-22",30.2376,30.4938,29.8959,30.1522,616300.0],["1993-09-23",30.2376,30.323,29.6397,30.2376,278800.0],["1993-09-24",30.2376,30.2376,29.8105,29.9813,179600.0],["1993-09-27",30.1522,30.4084,30.1522,30.323,254700.0],["1993-09-28",30.2376,30.323,30.1522,30.323,203700.0],["1993-09-29",30.323,30.323,30.1522,30.2376,206000.0],["1993-09-30",30.1522,30.1522,29.5543,29.8105,233000.0],["1993-10-01",29.8105,30.4938,29.4688,30.323,269800.0],["1993-10-04",30.4084,30.6647,30.323,30.4938,204600.0],["1993-10-05",30.7501,31.0063,30.6647,31.0063,449800.0],["1993-10-06",30.9209,31.9459,30.9209,31.7751,885700.0],["1993-10-07",31.9459,32.1168,31.7751,31.9459,620900.0],["1993-10-08",32.0313,32.0313,31.348,31.6043,600600.0],["1993-10-11",31.6043,31.6897,31.2626,31.5188,126300.0],["1993-10-12",31.4334,31.5188,31.0063,31.5188,442200.0],["1993-10-13",31.5188,31.9459,31.4334,31.9459,311600.0],["1993-10-14",31.6897,31.9459,30.8355,31.1772,722600.0],["1993-10-15",31.1772,31.348,31.0917,31.348,669000.0],["1993-10-18",31.348,31.348,30.7501,30.8355,439400.0],["1993-10-19",31.0918,31.7751,31.0063,31.1772,344100.0],["1993-10-20",31.4334,31.5188,30.7501,30.8355,229900.0],["1993-10-21",31.0063,31.1772,30.6647,30.9209,413400.0],["1993-10-22",31.0918,31.348,30.2376,30.4084,416500.0],["1993-10-25",30.7501,31.2626,30.4084,31.0063,493300.0],["1993-10-26",30.7501,30.8355,30.4084,30.6647,357800.0],["1993-10-27",30.4938,30.7501,30.4084,30.6647,332300.0],["1993-10-28",30.4938,30.6647,30.2376,30.5793,514500.0],["1993-10-29",30.5793,30.5793,30.4084,30.5793,197000.0],["1993-11-01",30.6647,30.8355,30.4084,30.8355,461800.0],["1993-11-02",30.8355,31.0063,30.5793,31.0063,388200.0],["1993-11-03",31.1772,31.2626,30.1522,30.323,490800.0],["1993-11-04",30.2376,30.4084,29.3834,29.8959,395600.0],["1993-11-05",29.4688,29.8105,29.1272,29.5543,433700.0],["1993-11-08",29.5542,30.0667,29.3834,29.9813,385200.0],["1993-11-09",29.9128,30.1699,29.1414,29.3128,432900.0],["1993-11-10",29.6556,29.9985,29.3985,29.827,512300.0],["1993-11-11",29.6556,30.0842,28.97,29.1414,517800.0],["1993-11-12",28.97,29.3985,28.97,29.2271,482000.0],["1993-11-15",29.1414,29.1414,28.37,28.4557,513300.0],["1993-11-16",28.4557,28.7985,28.37,28.6271,473800.0],["1993-11-17",28.8842,28.8842,28.1129,28.1129,506500.0],["1993-11-18",28.5414,29.3128,28.4557,28.8842,523700.0],["1993-11-19",28.7985,28.8843,28.37,28.6271,491200.0],["1993-11-22",28.4557,28.5414,28.0271,28.0271,396400.0],["1993-11-23",29.1414,29.2271,28.2843,28.4557,438900.0],["1993-11-24",28.4557,28.7128,28.1986,28.6271,512000.0],["1993-11-26",28.7985,29.0557,28.6271,28.6271,114000.0],["1993-11-29",28.4557,29.0557,28.37,29.0557,342400.0],["1993-11-30",29.4842,30.6842,29.4842,30.5127,962500.0],["1993-12-01",30.8556,31.3698,30.8556,31.1127,886400.0],["1993-12-02",31.027,31.2841,30.8556,31.1984,924400.0],["1993-12-03",31.1127,31.627,31.027,31.1127,662200.0],["1993-12-06",31.027,31.627,31.027,31.4555,541600.0],["1993-12-07",31.4555,32.0555,31.4555,31.7127,749700.0],["1993-12-08",31.7127,31.7127,31.1984,31.627,570300.0],["1993-12-09",31.5412,32.1412,31.4555,31.7984,468100.0],["1993-12-10",31.7984,32.3983,31.3698,32.2269,373600.0],["1993-12-13",32.1412,32.3126,31.7984,32.2269,375900.0],["1993-12-14",32.0555,32.1412,31.5413,31.7127,424500.0],["1993-12-15",31.3698,31.5413,30.0842,30.1699,1011800.0],["1993-12-16",30.8556,31.027,29.827,29.9128,499900.0],["1993-12-17",29.6556,29.9985,29.5699,29.7413,703600.0],["1993-12-20",30.3413,30.7699,30.1699,30.1699,436100.0],["1993-12-21",30.427,30.7699,30.0842,30.0842,321400.0],["1993-12-22",30.3413,30.5127,29.9985,30.5127,253800.0],["1993-12-23",30.5127,30.9413,30.5127,30.6842,263100.0],["1993-12-27",30.7699,31.2841,30.7699,31.027,283200.0],["1993-12-28",31.1984,31.4555,31.027,31.3698,183200.0],["1993-12-29",31.5413,31.5413,31.1127,31.2841,284600.0],["1993-12-30",31.1984,31.1984,30.8556,31.1984,129600.0],["1993-12-31",31.2841,31.7127,31.2841,31.3698,265200.0],["1994-01-03",31.2841,31.3698,30.427,30.427,352800.0],["1994-01-04",30.1699,30.5984,29.9985,30.5127,501100.0],["1994-01-05",30.5127,31.1127,30.5127,30.8556,549600.0],["1994-01-06",30.9413,31.627,30.9413,31.5412,446700.0],["1994-01-07",32.0555,32.0555,31.1127,31.3698,301400.0],["1994-01-10",31.3698,31.9698,31.1984,31.9698,301700.0],["1994-01-11",31.8841,31.9698,31.1984,31.7984,449400.0],["1994-01-12",31.8841,32.0555,30.9413,31.1984,555800.0],["1994-01-13",31.1984,31.1984,30.7699,30.8556,336400.0],["1994-01-14",31.027,32.3983,31.027,32.3983,770200.0],["1994-01-17",32.5698,33.7697,32.5698,33.684,792200.0],["1994-01-18",33.3412,33.5126,32.0555,32.2269,606900.0],["1994-01-19",32.3127,32.6555,32.1412,32.5698,501100.0],["1994-01-20",32.4841,32.8269,31.9698,32.6555,347700.0],["1994-01-21",32.4841,32.6555,32.3983,32.6555,474700.0],["1994-01-24",32.5698,33.084,32.3984,32.9126,368400.0],["1994-01-25",32.9126,33.3411,32.5698,33.1697,278500.0],["1994-01-26",32.5698,32.9983,32.5698,32.7412,278500.0],["1994-01-27",33.1697,33.3412,32.6555,33.2554,396700.0],["1994-01-28",33.3412,33.5983,32.7412,32.8269,411200.0],["1994-01-31",32.3983,33.1697,32.0555,33.1697,608200.0],["1994-02-01",32.9983,33.684,32.9983,33.4269,399000.0],["1994-02-02",33.3412,33.4269,32.7412,32.9126,399500.0],["1994-02-03",32.9983,32.9983,32.5698,32.6555,220800.0],["1994-02-04",32.4841,32.9126,32.0555,32.2269,475600.0],["1994-02-07",31.9698,32.0555,31.5412,31.7984,587700.0],["1994-02-08",31.9698,33.084,31.7984,32.5698,527700.0],["1994-02-09",32.6555,33.7697,32.6555,32.9983,776700.0],["1994-02-10",33.1875,33.4454,32.2417,32.4137,542700.0],["1994-02-11",32.3277,32.8436,31.4679,31.5539,630700.0],["1994-02-14",31.6399,31.6399,31.3819,31.6399,473800.0],["1994-02-15",31.7258,32.6716,31.7258,32.6716,487400.0],["1994-02-16",32.6716,32.9295,32.1557,32.3277,267500.0],["1994-02-17",32.6716,32.7576,32.0698,32.4997,320700.0],["1994-02-18",32.4137,32.4996,31.8118,32.0698,282600.0],["1994-02-22",31.8978,32.0698,31.4679,31.8118,263800.0],["1994-02-23",31.7258,31.9838,30.952,30.952,473700.0],["1994-02-24",30.952,31.038,30.4362,30.4362,544800.0],["1994-02-25",30.6081,30.952,30.3502,30.952,721600.0],["1994-02-28",31.6399,31.6399,31.038,31.124,795000.0],["1994-03-01",31.124,31.21,30.0063,30.2642,629300.0],["1994-03-02",29.7484,30.7801,29.7484,30.7801,692200.0],["1994-03-03",30.6941,30.7801,30.4362,30.4362,382600.0],["1994-03-04",30.8661,31.124,30.2642,30.2642,521600.0],["1994-03-07",30.6941,30.8661,30.3502,30.3502,386600.0],["1994-03-08",30.6081,30.6941,30.1782,30.2642,637900.0],["1994-03-09",30.3502,30.6941,30.1782,30.6081,458500.0],["1994-03-10",31.124,31.124,30.0923,30.2642,437900.0],["1994-03-11",30.5222,30.5222,30.0923,30.4362,409000.0],["1994-03-14",30.6081,31.038,30.6081,31.038,311000.0],["1994-03-15",31.296,31.5539,31.21,31.3819,447800.0],["1994-03-16",31.3819,31.3819,30.952,30.952,306500.0],["1994-03-17",31.21,31.3819,31.038,31.3819,459400.0],["1994-03-18",31.5539,31.5539,31.038,31.124,668500.0],["1994-03-21",31.124,31.3819,30.6941,30.6941,392600.0],["1994-03-22",30.7801,30.7801,29.8343,30.3502,737800.0],["1994-03-23",30.4362,30.6941,30.0923,30.0923,414400.0],["1994-03-24",30.0063,30.0923,29.4045,29.8343,523800.0],["1994-03-25",29.8343,30.1782,28.7166,28.7166,476200.0],["1994-03-28",29.2325,29.6624,28.6307,29.4045,1254300.0],["1994-03-29",29.2325,29.3185,28.3727,28.7166,829300.0],["1994-03-30",28.7166,28.7166,27.341,27.5989,1484400.0],["1994-03-31",27.8568,28.1148,26.9971,27.8568,766500.0],["1994-04-04",27.083,27.5129,26.7391,27.169,962400.0],["1994-04-05",27.8568,28.1148,27.427,27.9428,1853100.0],["1994-04-06",28.3727,28.7166,27.7709,27.8568,1202500.0],["1994-04-07",27.8568,27.9428,27.5989,27.8568,1146800.0],["1994-04-08",28.2008,28.8026,28.2008,28.7166,771400.0],["1994-04-11",28.7166,29.2325,28.5447,28.5447,584900.0],["1994-04-12",28.7166,28.8026,28.0288,28.1148,483700.0],["1994-04-13",28.2007,28.3727,27.6849,28.2867,711500.0],["1994-04-14",27.9428,28.1148,27.427,27.5129,538100.0],["1994-04-15",27.427,27.7709,27.427,27.5129,670900.0],["1994-04-18",27.5129,27.5989,27.083,27.169,382200.0],["1994-04-19",27.083,27.169,26.2233,26.7391,630600.0],["1994-04-20",27.0831,27.169,26.1373,26.3952,695000.0],["1994-04-21",26.5672,26.7391,26.4812,26.5672,558400.0],["1994-04-22",26.7391,27.169,26.6531,26.8251,613000.0],["1994-04-25",27.341,27.7709,27.169,27.5129,747500.0],["1994-04-26",27.5989,27.8568,27.5129,27.5989,296800.0],["1994-04-28",27.8568,27.9428,27.427,27.427,771400.0],["1994-04-29",27.5129,27.5129,26.8251,26.8251,858200.0],["1994-05-02",26.8251,26.9111,26.3092,26.6531,650900.0],["1994-05-03",26.5672,27.169,26.5672,26.9111,581000.0],["1994-05-04",27.341,27.341,26.8251,27.169,549200.0],["1994-05-05",27.255,27.5129,26.9971,27.083,247800.0],["1994-05-06",26.7391,26.7391,26.4812,26.4812,497700.0],["1994-05-09",26.4812,26.5672,26.1373,26.1373,286000.0],["1994-05-10",26.5349,26.5349,26.1027,26.2756,639800.0],["1994-05-11",26.2756,26.4484,25.8434,25.8434,428900.0],["1994-05-12",26.1027,26.362,25.8434,25.8434,403800.0],["1994-05-13",25.8434,26.1027,25.5841,25.6706,408100.0],["1994-05-16",25.4977,25.757,25.2384,25.2384,376900.0],["1994-05-17",25.0655,25.4112,24.9791,25.3248,904100.0],["1994-05-18",25.4113,25.6706,25.152,25.4113,960500.0],["1994-05-19",25.4977,25.9731,25.4977,25.5841,978600.0],["1994-05-20",25.4977,26.362,25.4977,26.0163,1031400.0],["1994-05-23",26.0163,26.4484,25.9298,26.1027,611400.0],["1994-05-24",26.2756,26.5349,25.5841,25.8434,730400.0],["1994-05-25",25.6705,25.757,25.3248,25.5841,1123800.0],["1994-05-26",25.6705,26.8806,25.6705,26.2756,603100.0],["1994-05-27",26.1027,26.5349,26.1027,26.4484,195200.0],["1994-05-31",26.5349,26.967,26.5349,26.7942,243900.0],["1994-06-01",26.7077,26.7942,26.362,26.5349,305200.0],["1994-06-02",26.7077,26.7077,26.0163,26.4484,518900.0],["1994-06-03",26.5349,26.5349,26.0163,26.0163,215200.0],["1994-06-06",26.1027,26.2756,25.8434,25.9298,323000.0],["1994-06-07",25.9298,26.1027,25.8434,25.9298,569200.0],["1994-06-08",26.1027,26.1891,25.757,25.757,242100.0],["1994-06-09",25.8434,26.0163,25.757,25.9298,222400.0],["1994-06-10",26.1027,26.4485,26.0163,26.1892,227200.0],["1994-06-13",26.1891,26.6213,26.1891,26.5349,207700.0],["1994-06-14",26.7942,27.3128,26.7942,27.2263,866300.0],["1994-06-15",27.2263,27.6585,26.967,27.1399,1112400.0],["1994-06-16",27.0535,27.5721,27.0535,27.4856,458200.0],["1994-06-17",27.5721,27.6585,27.1399,27.1399,586300.0],["1994-06-20",26.967,26.967,26.1027,26.362,904600.0],["1994-06-21",26.362,26.362,25.8434,25.9298,736200.0],["1994-06-22",25.9299,26.8806,25.9299,26.1892,433000.0],["1994-06-23",26.2756,26.362,25.6705,25.8434,696700.0],["1994-06-24",25.5841,25.6705,25.3248,25.3248,522700.0],["1994-06-27",25.4112,25.5841,25.2384,25.5841,865300.0],["1994-06-28",25.4977,25.4977,25.152,25.4977,436100.0],["1994-06-29",25.5841,26.0163,25.152,25.152,709100.0],["1994-06-30",25.3248,25.4112,24.7198,24.8927,712500.0],["1994-07-01",24.8062,25.2384,24.8062,25.0655,380200.0],["1994-07-05",24.9791,25.0655,24.7198,24.9791,564600.0],["1994-07-06",24.9791,24.9791,24.6334,24.8927,938600.0],["1994-07-07",25.0655,25.1519,24.6334,24.8927,1117700.0],["1994-07-08",24.8062,25.2384,24.7198,25.152,1296800.0],["1994-07-11",25.5841,25.757,25.2384,25.4113,639900.0],["1994-07-12",24.5469,24.8927,24.0283,24.2012,2102700.0],["1994-07-13",24.2876,24.6334,24.2012,24.2012,851400.0],["1994-07-14",24.4605,24.7198,24.3741,24.4605,807400.0],["1994-07-15",24.3741,24.6334,24.2012,24.2012,706000.0],["1994-07-18",24.2012,24.3741,23.5962,24.3741,1753000.0],["1994-07-19",24.6334,25.152,24.6334,25.152,937300.0],["1994-07-20",25.1519,25.4977,25.1519,25.2384,523800.0],["1994-07-21",25.2384,25.3248,24.9791,24.9791,974500.0],["1994-07-22",25.0655,25.2384,24.9791,25.152,398900.0],["1994-07-25",25.152,25.152,24.5469,24.5469,621800.0],["1994-07-26",25.0655,25.0655,24.6334,24.8927,497600.0],["1994-07-27",24.9791,24.9791,24.6334,24.7198,452800.0],["1994-07-28",24.7198,24.7198,24.3741,24.5469,948700.0],["1994-07-29",24.6334,24.9791,24.6334,24.6334,687000.0],["1994-08-01",24.8062,24.8062,24.3741,24.6334,582300.0],["1994-08-02",24.7198,24.8062,24.6334,24.7198,482900.0],["1994-08-03",24.7198,24.7198,24.1148,24.2012,1019100.0],["1994-08-04",24.2012,24.2012,23.2504,23.4233,1659100.0],["1994-08-05",23.5097,23.5097,22.9911,23.2504,1396800.0],["1994-08-08",23.5097,23.5962,23.4233,23.4233,602500.0],["1994-08-09",23.3369,23.8555,23.2504,23.769,633000.0],["1994-08-10",23.7343,23.9081,23.6473,23.7343,518100.0],["1994-08-11",23.8212,23.9081,23.6473,23.8212,327600.0],["1994-08-12",23.8212,23.9951,23.7342,23.9951,321600.0],["1994-08-15",23.9951,24.2559,23.9081,23.9081,371100.0],["1994-08-16",23.9081,24.082,23.8212,23.9081,664600.0],["1994-08-17",23.9081,24.1689,23.9081,23.9951,590800.0],["1994-08-18",23.9081,23.9951,23.7343,23.7343,502500.0],["1994-08-19",23.7342,23.8212,23.2126,23.2126,694800.0],["1994-08-22",23.1257,23.3865,23.1257,23.1257,727600.0],["1994-08-23",23.2126,23.5604,23.2126,23.3865,990000.0],["1994-08-24",23.4734,24.082,23.4734,24.082,939900.0],["1994-08-25",24.1689,24.5167,23.9951,23.9951,898200.0],["1994-08-26",24.2559,24.4298,23.8212,23.9951,692300.0],["1994-08-29",24.1689,24.4298,24.082,24.3428,667100.0],["1994-08-30",24.4298,24.6036,24.082,24.1689,843000.0],["1994-08-31",24.2559,24.5167,24.1689,24.3428,550700.0],["1994-09-01",24.1689,25.1253,24.082,24.9514,1005800.0],["1994-09-02",25.1253,25.473,24.8644,24.9514,641500.0],["1994-09-06",24.9514,25.2122,24.6906,24.9514,263200.0],["1994-09-07",25.1253,25.1253,24.1689,24.4298,877400.0],["1994-09-08",24.5167,24.6036,24.3428,24.4298,1118100.0],["1994-09-09",24.082,24.2559,23.9081,24.082,642100.0],["1994-09-12",23.8212,23.8212,23.4734,23.5604,1302300.0],["1994-09-13",23.7343,23.9081,23.2996,23.3865,841200.0],["1994-09-14",23.5604,23.9081,23.2996,23.7343,539800.0],["1994-09-15",23.8212,24.3428,23.8212,24.3428,594100.0],["1994-09-16",23.8212,24.1689,23.5604,23.5604,1214500.0],["1994-09-19",24.082,24.082,23.3865,23.5604,794200.0],["1994-09-20",23.5604,23.5604,23.2996,23.2996,581700.0],["1994-09-21",23.2996,23.3865,23.0387,23.2996,821400.0],["1994-09-22",23.4734,23.7342,22.9518,23.0387,852400.0],["1994-09-23",22.9518,23.0387,22.1694,22.3432,1561400.0],["1994-09-26",22.3432,22.4302,21.9955,22.3432,874300.0],["1994-09-27",22.604,23.0387,22.4302,23.0387,933900.0],["1994-09-28",22.9518,23.5604,22.9518,23.1257,792800.0],["1994-09-29",23.9081,23.9951,23.3865,23.4734,1487600.0],["1994-09-30",23.5604,23.9951,23.1257,23.2126,736300.0],["1994-10-03",23.4734,24.082,23.2126,23.9951,804900.0],["1994-10-04",24.082,24.4298,23.3865,23.5604,939900.0],["1994-10-05",23.6473,23.7343,22.9518,23.2996,901700.0],["1994-10-06",23.3865,23.4734,23.2126,23.2996,595400.0],["1994-10-07",23.3865,23.4734,22.8649,23.0387,485200.0],["1994-10-10",23.1257,23.9081,23.1257,23.9081,650000.0],["1994-10-11",23.9951,24.4298,23.9951,24.3428,898500.0],["1994-10-12",24.1689,24.6036,23.8212,24.4298,550800.0],["1994-10-13",25.3861,25.3861,24.6906,24.6906,875600.0],["1994-10-14",24.7775,24.9514,24.4298,24.5167,557600.0],["1994-10-17",24.5167,24.9514,24.3428,24.6906,932800.0],["1994-10-18",24.7775,24.9514,24.6036,24.9514,305400.0],["1994-10-19",24.8645,25.3861,24.7775,25.0383,505700.0],["1994-10-20",25.0383,25.0383,24.3428,24.6906,765900.0],["1994-10-21",24.5167,24.8645,24.1689,24.2559,1279700.0],["1994-10-24",24.3428,24.4298,23.6473,23.6473,454500.0],["1994-10-25",23.6473,24.2559,23.5604,24.2559,1851900.0],["1994-10-26",24.2559,24.2559,23.6473,23.7343,383800.0],["1994-10-27",23.8212,23.9951,23.3865,23.5604,873800.0],["1994-10-28",23.6473,24.082,23.5604,24.082,1154600.0],["1994-10-31",24.1689,24.6906,24.082,24.4298,512900.0],["1994-11-01",24.3428,24.6036,24.082,24.3428,854700.0],["1994-11-02",24.1689,24.4298,23.9951,23.9951,670700.0],["1994-11-03",24.1689,24.5167,23.9951,24.5167,309600.0],["1994-11-04",24.5167,24.9514,24.5167,24.6036,747800.0],["1994-11-07",24.6036,24.6036,24.2559,24.5167,583900.0],["1994-11-08",24.5167,24.7775,24.3428,24.6036,463700.0],["1994-11-09",25.0058,25.0933,24.3938,24.7435,736300.0],["1994-11-10",24.7435,24.831,24.6561,24.7435,660600.0],["1994-11-11",24.5687,24.7435,24.4812,24.5687,338200.0],["1994-11-14",24.5687,24.9184,24.5687,24.7435,379100.0],["1994-11-15",24.831,25.0058,24.6561,24.831,382100.0],["1994-11-16",24.831,24.9184,24.4812,24.6561,597700.0],["1994-11-17",24.6561,24.7435,24.1315,24.3064,260400.0],["1994-11-18",24.1315,24.2189,23.3446,23.6069,981200.0],["1994-11-21",23.7818,23.7818,22.82,22.82,550500.0],["1994-11-22",22.82,23.1697,22.208,22.2954,715200.0],["1994-11-23",22.2954,22.82,22.2954,22.5577,681000.0],["1994-11-25",22.82,22.9074,22.6451,22.82,132000.0],["1994-11-28",22.9074,23.1697,22.82,23.1697,330400.0],["1994-11-29",23.3446,23.432,22.9074,23.3446,460900.0],["1994-11-30",23.2572,23.6943,23.2572,23.6943,541000.0],["1994-12-01",23.5195,23.6943,23.2572,23.3446,409200.0],["1994-12-02",23.3446,23.6943,23.3446,23.6069,452900.0],["1994-12-05",23.7818,23.9566,23.6069,23.6943,436600.0],["1994-12-06",23.5195,23.6069,23.1697,23.432,229800.0],["1994-12-07",23.1697,23.6069,23.1697,23.6069,271100.0],["1994-12-08",23.5195,23.6069,23.0823,23.2572,191500.0],["1994-12-09",23.0823,23.1697,22.82,22.9949,299500.0],["1994-12-12",22.9074,22.9949,22.6451,22.9074,189000.0],["1994-12-13",22.7326,22.9074,22.5577,22.6451,410300.0],["1994-12-14",22.7326,23.1697,22.7326,22.9949,577700.0],["1994-12-15",23.1697,23.6069,23.0823,23.2572,403900.0],["1994-12-16",23.6069,23.8692,23.5195,23.6069,649000.0],["1994-12-19",23.6069,23.6943,23.3446,23.3446,157500.0],["1994-12-20",23.432,23.6069,22.9949,22.9949,514100.0],["1994-12-21",22.9949,23.6069,22.9949,23.0823,375900.0],["1994-12-22",23.0823,23.3446,23.0823,23.2572,346700.0],["1994-12-23",23.2572,23.7818,23.0823,23.432,278800.0],["1994-12-27",23.6069,23.7818,23.5195,23.6943,246200.0],["1994-12-28",23.6069,23.6943,23.432,23.6069,305300.0],["1994-12-29",23.6069,24.2189,23.5195,23.6943,327000.0],["1994-12-30",23.6943,23.8692,23.432,23.5195,395400.0],["1995-01-03",23.432,23.6943,23.0823,23.6943,601100.0],["1995-01-04",23.7818,24.5687,23.7818,24.5687,760100.0],["1995-01-05",24.3938,24.5687,24.3938,24.3938,487400.0],["1995-01-06",24.3938,25.1807,24.3938,24.7435,872100.0],["1995-01-09",24.6561,25.6179,24.6561,25.2681,829900.0],["1995-01-10",25.1807,25.3556,24.6561,24.6561,863600.0],["1995-01-11",24.831,25.1807,24.7435,25.0933,612700.0],["1995-01-12",25.0058,25.2681,25.0058,25.2681,465300.0],["1995-01-13",25.5304,26.2299,25.5304,26.1425,1279400.0],["1995-01-16",26.4922,26.8419,26.4048,26.7545,967600.0],["1995-01-17",26.7545,27.0168,26.5796,26.7545,878700.0],["1995-01-18",26.7545,27.1042,26.4922,27.1042,534000.0],["1995-01-19",26.9293,26.9293,26.055,26.055,730800.0],["1995-01-20",26.055,26.055,25.1807,25.5304,763300.0],["1995-01-23",25.2681,25.443,25.1807,25.443,461800.0],["1995-01-24",25.443,25.6179,25.3556,25.3556,317000.0],["1995-01-25",25.0933,25.6179,24.9184,25.6179,478600.0],["1995-01-26",25.5304,25.9676,25.5304,25.7927,412400.0],["1995-01-27",25.7927,26.055,25.0058,25.0058,431100.0],["1995-01-30",25.0058,25.1807,24.831,25.0933,402500.0],["1995-01-31",25.0933,25.3556,24.831,25.1807,445300.0],["1995-02-01",25.0933,25.7053,25.0058,25.443,548500.0],["1995-02-02",25.443,25.6179,25.3556,25.443,390800.0],["1995-02-03",25.7927,26.3173,25.7927,25.9676,769500.0],["1995-02-06",25.9676,25.9676,25.7053,25.8802,328400.0],["1995-02-07",25.9676,26.3173,25.6179,25.7927,484900.0],["1995-02-08",25.2681,25.443,25.0058,25.0933,1010800.0],["1995-02-09",25.3556,25.5304,25.2681,25.3556,484200.0],["1995-02-10",25.4083,25.6721,25.3204,25.5842,506800.0],["1995-02-13",25.5842,25.8479,25.4962,25.5842,424000.0],["1995-02-14",25.6721,25.76,25.3204,25.4962,453500.0],["1995-02-15",25.6721,26.0237,25.4083,25.6721,669500.0],["1995-02-16",25.6721,25.76,25.4083,25.5842,366600.0],["1995-02-17",25.4083,25.4962,25.0566,25.4962,458500.0],["1995-02-21",25.4962,25.6721,25.3204,25.4962,294100.0],["1995-02-22",25.6721,25.76,25.4962,25.5842,395000.0],["1995-02-23",25.6721,25.6721,25.3204,25.4083,469300.0],["1995-02-24",25.5842,25.6721,25.4083,25.5842,494300.0],["1995-02-27",25.76,26.0237,25.4083,25.4962,323200.0],["1995-02-28",25.5841,26.1117,25.4962,25.9358,591600.0],["1995-03-01",25.9358,25.9798,25.4962,25.4962,358200.0],["1995-03-02",25.3204,25.4083,25.0566,25.1446,953900.0],["1995-03-03",25.3204,26.1117,25.0566,26.1117,589700.0],["1995-03-06",26.0237,26.0237,25.76,25.76,372700.0],["1995-03-07",25.76,25.9358,25.2325,25.3204,505700.0],["1995-03-08",25.3204,25.3204,25.0566,25.2325,290700.0],["1995-03-09",25.1446,25.3204,25.1446,25.2325,339600.0],["1995-03-10",25.1446,25.8479,25.1446,25.3204,658400.0],["1995-03-13",25.3204,25.5841,25.3204,25.3204,738200.0],["1995-03-14",25.4083,25.5841,24.7929,25.2325,740100.0],["1995-03-15",25.1446,25.1446,24.4412,24.617,792300.0],["1995-03-16",24.7929,25.1446,24.705,25.1446,907300.0],["1995-03-17",25.1446,25.1446,24.705,24.7929,792000.0],["1995-03-20",24.705,24.7929,24.3533,24.4412,512400.0],["1995-03-21",24.4412,24.705,23.7379,23.9137,724700.0],["1995-03-22",24.0895,24.4412,23.8258,24.3533,586200.0],["1995-03-23",24.3533,24.617,24.2654,24.617,410800.0],["1995-03-24",24.617,24.8808,24.3533,24.617,688000.0],["1995-03-27",24.617,24.7929,24.617,24.705,540400.0],["1995-03-28",24.7929,24.9687,24.5291,24.8808,556900.0],["1995-03-29",24.8808,25.4962,24.7929,25.4083,736300.0],["1995-03-30",25.76,26.3754,25.6721,26.1117,1053000.0],["1995-03-31",25.4962,26.1996,25.2325,25.8479,694400.0],["1995-04-03",25.76,26.2875,25.76,26.2875,419300.0],["1995-04-04",26.2875,26.2875,25.76,26.1996,598000.0],["1995-04-05",26.1996,27.1667,26.1996,27.0788,1942300.0],["1995-04-06",26.3754,26.9908,26.3754,26.9908,786900.0],["1995-04-07",26.9908,27.0788,26.6392,26.815,692600.0],["1995-04-10",26.7271,26.9029,26.6392,26.815,512500.0],["1995-04-11",26.9908,27.2546,26.815,27.0788,889300.0],["1995-04-12",27.3425,27.3425,27.0787,27.1667,489700.0],["1995-04-13",27.0787,27.2546,26.9029,26.9029,277200.0],["1995-04-17",26.9908,27.0788,26.5513,26.5513,566500.0],["1995-04-18",26.5512,26.6392,26.1117,26.2875,551500.0],["1995-04-19",26.4633,26.5512,26.1117,26.4633,679400.0],["1995-04-20",26.4633,26.7271,26.3754,26.6392,419400.0],["1995-04-21",26.7271,26.7271,26.4633,26.6392,340400.0],["1995-04-24",26.6392,26.6392,26.3754,26.4633,347800.0],["1995-04-25",26.4633,26.7271,26.3754,26.6392,343500.0],["1995-04-26",26.7271,26.7271,26.5513,26.5513,256700.0],["1995-04-27",26.5512,26.815,26.3754,26.7271,1057400.0],["1995-04-28",26.7271,26.9908,26.3754,26.7271,1214900.0],["1995-05-01",26.5512,27.0788,26.1996,26.815,782100.0],["1995-05-02",26.9029,26.9908,26.5512,26.9029,661200.0],["1995-05-03",26.815,27.1667,26.7271,27.0788,441800.0],["1995-05-04",27.2546,28.2217,27.1667,28.1338,1253200.0],["1995-05-05",27.9579,28.0459,27.0788,27.7821,897800.0],["1995-05-08",27.4304,28.2217,27.4304,28.1338,658600.0],["1995-05-09",28.1338,28.2217,27.87,28.1338,714900.0],["1995-05-10",27.9568,28.3992,27.8684,28.3107,840000.0],["1995-05-11",28.2222,28.7531,28.1338,28.4877,732600.0],["1995-05-12",28.3107,29.0185,28.2222,29.0185,938700.0],["1995-05-15",29.107,29.7263,29.107,29.5493,617700.0],["1995-05-16",29.6378,29.8147,29.4608,29.4608,955100.0],["1995-05-17",29.3724,29.5493,29.1954,29.1954,516400.0],["1995-05-18",29.1954,29.1954,28.7531,28.8415,385900.0],["1995-05-19",28.93,28.93,28.1338,28.8415,661500.0],["1995-05-22",28.8415,29.2839,28.8415,29.1954,512000.0],["1995-05-23",29.0185,29.1954,28.6646,28.8415,548800.0],["1995-05-24",28.8415,29.107,28.6646,29.0185,725000.0],["1995-05-25",28.93,29.0185,28.3992,28.7531,332800.0],["1995-05-26",29.0185,29.4608,28.93,29.4608,899500.0],["1995-05-30",29.6378,29.7262,29.2839,29.4608,614500.0],["1995-05-31",29.5493,29.9032,29.2839,29.8147,1171500.0],["1995-06-01",29.8147,30.434,29.5493,30.3455,852900.0],["1995-06-02",30.1686,30.1686,29.4608,29.9917,485100.0],["1995-06-05",29.9917,30.0801,29.9032,30.0801,409900.0],["1995-06-06",29.6378,30.5225,29.6378,30.434,775700.0],["1995-06-07",30.1686,30.434,30.0801,30.1686,478300.0],["1995-06-08",30.2571,30.3456,29.8147,30.0801,292000.0],["1995-06-09",29.9032,29.9917,29.0185,29.5493,554200.0],["1995-06-12",29.5493,30.2571,29.5493,29.8147,459200.0],["1995-06-13",29.8147,30.1686,29.4608,29.7262,425100.0],["1995-06-14",30.0801,30.3455,29.7262,30.3455,643700.0],["1995-06-15",30.2571,30.6994,29.8147,29.9032,376200.0],["1995-06-16",29.9917,30.1686,29.8147,30.0801,651400.0],["1995-06-19",30.0801,30.3455,29.8147,30.3455,654200.0],["1995-06-20",30.3456,30.3456,29.8147,30.0801,500400.0],["1995-06-21",30.3456,30.3456,29.9032,29.9917,405900.0],["1995-06-22",30.0801,30.1686,29.6378,29.7262,705200.0],["1995-06-23",29.7262,29.7262,29.2839,29.4608,447500.0],["1995-06-26",29.5493,29.9917,29.4608,29.7262,446400.0],["1995-06-27",30.3456,30.434,29.9032,30.0801,652200.0],["1995-06-28",29.9032,30.0801,29.5493,29.5493,1042400.0],["1995-06-29",29.6378,29.6378,29.1954,29.2839,367900.0],["1995-06-30",29.3724,29.3724,29.1069,29.1069,551000.0],["1995-07-03",29.2839,29.3724,29.0185,29.3281,362000.0],["1995-07-05",29.4608,30.5225,29.3724,30.5225,1476100.0],["1995-07-06",30.3455,31.2302,30.1686,30.9648,769300.0],["1995-07-07",30.9648,31.8496,30.8764,31.7611,1220200.0],["1995-07-10",31.7611,31.938,31.5841,31.6726,614800.0],["1995-07-11",31.6726,31.7611,31.4957,31.6726,571700.0],["1995-07-12",31.5841,31.6726,31.1418,31.3187,435700.0],["1995-07-13",31.4072,31.4072,30.8764,30.9648,464900.0],["1995-07-14",30.9648,31.0533,30.434,30.8764,359700.0],["1995-07-17",30.8764,30.8764,30.5225,30.7879,613600.0],["1995-07-18",30.611,30.611,30.1686,30.434,694000.0],["1995-07-19",30.2571,30.8764,29.9917,30.1686,470000.0],["1995-07-20",30.3455,30.3455,30.0801,30.1686,318300.0],["1995-07-21",30.434,30.7879,29.6378,29.9032,616800.0],["1995-07-24",30.1686,30.434,29.9917,30.2571,295000.0],["1995-07-25",30.434,31.4957,30.3455,31.1418,584100.0],["1995-07-26",31.2303,31.3187,30.7879,30.7879,345600.0],["1995-07-27",30.9648,30.9648,30.5225,30.6994,399300.0],["1995-07-28",30.7879,30.7879,30.2571,30.2571,370100.0],["1995-07-31",30.2571,30.9648,30.1686,30.6994,338400.0],["1995-08-01",30.611,30.611,29.9917,29.9917,354800.0],["1995-08-02",30.3455,30.6994,29.9917,30.1686,498100.0],["1995-08-03",29.9917,30.0801,29.6378,29.9917,1157500.0],["1995-08-04",30.0801,30.0801,29.7263,29.8147,306300.0],["1995-08-07",30.2571,30.7879,29.9917,30.611,279100.0],["1995-08-08",30.7879,30.8764,30.0801,30.6994,347300.0],["1995-08-09",30.6994,30.6994,30.0801,30.3455,255800.0],["1995-08-10",30.2571,30.2571,29.8147,29.8147,293300.0],["1995-08-11",29.9917,29.9917,29.7263,29.9917,359400.0],["1995-08-14",29.9917,30.2587,29.8137,29.9917,797900.0],["1995-08-15",29.9917,29.9917,29.6357,29.9027,273600.0],["1995-08-16",29.9027,30.2586,29.8137,29.9027,818400.0],["1995-08-17",29.9917,30.0807,29.7247,29.8137,260500.0],["1995-08-18",30.0807,30.0807,29.7247,29.7247,214300.0],["1995-08-21",29.9027,29.9917,29.3687,29.4577,845900.0],["1995-08-22",29.6357,29.6357,28.6567,29.1907,1319000.0],["1995-08-23",28.3007,28.4787,27.8558,28.1227,2553600.0],["1995-08-24",28.4787,28.4787,27.9448,28.1227,1664300.0],["1995-08-25",28.3007,28.3007,27.9448,28.0337,1009100.0],["1995-08-28",28.2117,28.2117,27.4998,27.4998,760600.0],["1995-08-29",27.6778,27.9448,27.2328,27.7668,981000.0],["1995-08-30",28.1228,28.5677,28.0338,28.4787,655900.0],["1995-08-31",28.4787,28.6567,28.3897,28.4787,417800.0],["1995-09-01",28.6567,28.9237,28.5677,28.7457,603400.0],["1995-09-05",28.8347,28.8347,28.4787,28.7457,290600.0],["1995-09-06",28.9237,28.9237,28.4787,28.5677,306500.0],["1995-09-07",28.7457,28.8347,28.4787,28.5677,247100.0],["1995-09-08",28.7457,28.7457,28.1227,28.3897,188200.0],["1995-09-11",28.4787,28.8347,28.3007,28.6567,335700.0],["1995-09-12",28.6567,28.7457,28.3007,28.5677,243300.0],["1995-09-13",28.4787,28.5677,28.3897,28.3897,512800.0],["1995-09-14",28.7457,28.7457,28.4787,28.5677,316300.0],["1995-09-15",29.5467,29.5467,28.6567,28.8347,742700.0],["1995-09-18",28.8347,28.9237,28.3007,28.3007,1582100.0],["1995-09-19",28.3897,28.3897,27.4108,27.6778,1420100.0],["1995-09-20",27.6778,27.6778,27.1438,27.3218,1538300.0],["1995-09-21",27.3218,27.5888,27.2328,27.4998,713300.0],["1995-09-22",27.3218,27.9448,27.3218,27.6778,730900.0],["1995-09-25",27.6778,27.8558,27.4108,27.6778,431900.0],["1995-09-26",27.6778,27.7668,27.4998,27.6778,479900.0],["1995-09-27",27.6778,27.6778,27.2328,27.3218,731900.0],["1995-09-28",27.4998,27.8558,27.4108,27.7668,675300.0],["1995-09-29",27.8558,28.2117,27.7668,28.0337,506700.0],["1995-10-02",28.0338,28.3007,28.0338,28.2117,534600.0],["1995-10-03",28.1227,28.2117,27.8558,28.0337,624600.0],["1995-10-04",27.8558,27.9448,26.9658,27.3218,752300.0],["1995-10-05",27.2328,27.4108,27.1438,27.2328,468000.0],["1995-10-06",27.1438,27.6778,27.1438,27.4998,449100.0],["1995-10-09",27.5888,27.5888,27.1438,27.3218,263700.0],["1995-10-10",27.0548,27.2328,26.6988,27.0548,476200.0],["1995-10-11",26.6988,28.3897,26.6988,28.1227,693300.0],["1995-10-12",28.1227,28.2117,27.9448,28.1227,456000.0],["1995-10-13",28.3007,28.3897,28.2117,28.3897,359700.0],["1995-10-16",28.3007,28.3007,28.1227,28.2117,193600.0],["1995-10-17",28.2117,28.2117,27.9448,28.2117,367900.0],["1995-10-18",28.2117,28.3897,28.0337,28.1227,916100.0],["1995-10-19",28.1227,28.3007,28.0338,28.2117,345400.0],["1995-10-20",28.1227,28.2117,27.8558,28.0337,344800.0],["1995-10-23",27.7668,27.9447,27.6778,27.9447,366600.0],["1995-10-24",27.8558,28.1227,27.7668,27.9447,619000.0],["1995-10-25",27.8558,27.9448,27.4998,27.8558,560800.0],["1995-10-26",27.7668,27.8558,26.4318,26.6988,2159200.0],["1995-10-27",26.5208,26.8768,26.3428,26.6988,924200.0],["1995-10-30",26.8768,27.2328,26.6988,27.1438,661600.0],["1995-10-31",27.2328,27.4998,27.0548,27.0548,506500.0],["1995-11-01",26.7878,27.3218,26.6988,27.2328,552200.0],["1995-11-02",27.1438,27.3218,26.9658,27.3218,461500.0],["1995-11-03",27.2328,27.4108,27.1438,27.4108,291800.0],["1995-11-06",27.4108,27.9448,27.0548,27.6778,653800.0],["1995-11-07",27.7668,27.7668,27.2328,27.4998,742200.0],["1995-11-08",27.4998,27.4998,26.8768,27.3218,824600.0],["1995-11-09",27.1438,28.3897,27.1438,28.3897,1103900.0],["1995-11-10",28.3897,29.5467,28.3897,29.4577,748700.0],["1995-11-13",29.1017,29.1017,28.5677,28.8347,522000.0],["1995-11-14",28.8347,28.8347,28.5661,28.7452,216300.0],["1995-11-15",28.7452,29.0138,28.6556,28.9243,643000.0],["1995-11-16",28.8347,29.0138,28.8347,28.9243,496500.0],["1995-11-17",28.9243,28.9243,28.6556,28.6556,276700.0],["1995-11-20",28.7452,28.9243,28.387,28.8347,537300.0],["1995-11-21",28.7452,29.1034,28.2974,29.1034,569900.0],["1995-11-22",29.372,30.5361,29.2825,30.357,817900.0],["1995-11-24",29.9093,30.6257,29.9093,30.4466,259000.0],["1995-11-27",30.6257,30.8943,30.178,30.178,915700.0],["1995-11-28",30.357,30.4466,29.9989,30.178,650500.0],["1995-11-29",30.0884,30.4466,29.8197,29.8197,726300.0],["1995-11-30",29.9989,30.7152,29.9093,30.357,743100.0],["1995-12-01",30.7152,30.8943,30.6257,30.7152,425300.0],["1995-12-04",30.5361,30.8943,30.357,30.7152,685100.0],["1995-12-05",30.7152,31.8794,30.7152,31.7003,679200.0],["1995-12-06",31.4316,31.6107,31.0734,31.3421,332500.0],["1995-12-07",31.3421,31.4316,30.9839,31.163,212500.0],["1995-12-08",31.3421,31.4316,30.9839,31.2525,201200.0],["1995-12-11",31.2525,31.3421,31.0734,31.2525,315500.0],["1995-12-12",31.2525,32.3271,31.2525,32.148,839900.0],["1995-12-13",32.148,32.148,31.4316,31.9689,538200.0],["1995-12-14",31.9689,32.3271,31.8794,32.0585,442100.0],["1995-12-15",32.148,32.3271,31.7898,32.2376,792900.0],["1995-12-18",31.5212,31.9689,31.4316,31.7003,539800.0],["1995-12-19",31.7898,32.148,31.7898,31.7898,769200.0],["1995-12-20",31.7003,32.0585,31.7003,31.9689,389900.0],["1995-12-21",32.148,32.2376,31.8794,32.0585,354200.0],["1995-12-22",32.0585,32.148,31.7898,32.148,251000.0],["1995-12-26",32.0585,32.2376,31.9689,32.2376,197900.0],["1995-12-27",32.2376,32.2376,31.7898,31.8794,262800.0],["1995-12-28",31.7898,32.148,31.7898,32.0585,438800.0],["1995-12-29",32.0585,32.5062,31.8794,32.5062,683900.0],["1996-01-02",32.0585,32.4167,32.0585,32.148,507600.0],["1996-01-03",31.8794,32.148,31.3421,31.6107,1348000.0],["1996-01-04",31.4316,31.7003,31.3421,31.5212,858500.0],["1996-01-05",31.3421,31.7898,31.3421,31.4316,395500.0],["1996-01-08",31.3421,31.4316,31.2525,31.4316,71700.0],["1996-01-09",31.3421,31.7003,31.2525,31.4764,417500.0],["1996-01-10",31.2525,31.2525,30.6257,30.8048,1110500.0],["1996-01-11",30.8943,31.4316,30.8048,31.4316,587000.0],["1996-01-12",31.4316,31.5212,31.0734,31.4316,420400.0],["1996-01-15",31.3421,31.5212,31.2525,31.3421,247400.0],["1996-01-16",31.4316,31.7898,31.3421,31.7898,821200.0],["1996-01-17",31.5212,31.7898,30.9839,31.3421,340600.0],["1996-01-18",31.2525,31.3421,30.8943,30.9839,328400.0],["1996-01-19",30.9839,31.3421,30.8943,31.163,367200.0],["1996-01-22",31.0734,33.0435,31.0734,33.0435,1295400.0],["1996-01-23",32.5958,33.0435,32.4167,32.5062,1050800.0],["1996-01-24",32.5958,33.4913,32.5958,33.3122,696000.0],["1996-01-25",32.7749,33.0435,32.2376,32.3271,467900.0],["1996-01-26",32.3271,32.8644,32.2376,32.7749,392100.0],["1996-01-29",32.5958,33.7599,32.5062,33.3122,519900.0],["1996-01-30",33.3122,34.3867,33.3122,34.2972,759900.0],["1996-01-31",34.1181,34.3867,33.5808,34.2972,756500.0],["1996-02-01",34.2076,34.3867,33.7599,34.3867,493900.0],["1996-02-02",34.3867,34.3867,33.7599,34.1181,511500.0],["1996-02-05",33.8495,33.939,33.3122,33.3122,522300.0],["1996-02-06",33.4913,34.7449,33.4913,34.2972,710900.0],["1996-02-07",34.1181,34.3867,33.8494,34.3867,469200.0],["1996-02-08",34.2076,34.7449,34.0285,34.3867,435700.0],["1996-02-09",34.3867,35.2822,34.2076,34.8345,900000.0],["1996-02-12",34.924,35.3718,34.924,35.2822,531200.0],["1996-02-13",35.3718,35.8195,34.8345,34.8345,609200.0],["1996-02-14",35.2845,35.6446,35.1945,35.3745,392300.0],["1996-02-15",35.3745,35.9146,35.1045,35.2845,649300.0],["1996-02-16",35.1945,35.5546,35.0145,35.3745,574300.0],["1996-02-20",35.0145,35.3745,34.6545,34.8345,392700.0],["1996-02-21",34.6544,35.1045,34.4744,34.6544,509100.0],["1996-02-22",34.8345,35.4646,34.6545,35.1945,436900.0],["1996-02-23",35.0145,35.6446,34.2044,35.0145,549800.0],["1996-02-26",34.8345,35.5546,34.4744,34.7445,401200.0],["1996-02-27",34.8345,35.1045,34.5644,34.9245,268600.0],["1996-02-28",35.2845,35.2845,34.0244,34.2944,438500.0],["1996-02-29",33.6643,34.3844,33.5743,34.1144,617000.0],["1996-03-01",34.5644,35.6446,33.9344,35.5546,967100.0],["1996-03-04",35.3746,36.6347,35.2845,36.4547,574700.0],["1996-03-05",36.3647,36.3647,36.0046,36.2747,330700.0],["1996-03-06",36.2747,36.9948,36.0946,36.7247,569200.0],["1996-03-07",36.8147,37.3548,36.5447,36.9048,986500.0],["1996-03-08",35.6446,36.8147,35.6446,36.4547,679000.0],["1996-03-11",36.0046,36.9048,35.4646,36.9048,565100.0],["1996-03-12",36.5447,37.2648,36.4547,36.9948,1083500.0],["1996-03-13",37.1748,37.2648,36.7247,37.0848,978800.0],["1996-03-14",37.1748,37.6248,37.0848,37.5348,938700.0],["1996-03-15",37.4448,37.5348,36.5447,36.9048,400400.0],["1996-03-18",37.0848,38.1649,36.9948,38.1649,622200.0],["1996-03-19",37.9849,38.1649,37.7148,37.8049,633300.0],["1996-03-20",37.7149,37.7149,37.2648,37.6248,341600.0],["1996-03-21",37.1748,37.8949,37.1748,37.4448,699100.0],["1996-03-22",37.5348,37.7149,36.9047,37.4448,240700.0],["1996-03-25",37.5348,38.1649,37.5348,37.8949,238300.0],["1996-03-26",37.8049,37.8049,37.2648,37.3548,435100.0],["1996-03-27",37.5348,37.5348,36.9047,37.0848,324300.0],["1996-03-28",36.7247,37.1748,36.7247,37.0848,344100.0],["1996-03-29",36.9047,37.1748,36.7247,36.7247,197100.0],["1996-04-01",36.9047,37.1748,36.8147,37.0848,449400.0],["1996-04-02",37.2648,37.3548,37.0848,37.1748,229400.0],["1996-04-03",37.1748,37.4448,36.8147,37.4448,298100.0],["1996-04-04",37.3548,37.7149,37.2648,37.4448,258200.0],["1996-04-08",36.6347,36.8147,36.0947,36.6347,320700.0],["1996-04-09",36.6347,37.2648,36.6347,37.0848,660000.0],["1996-04-10",36.9948,37.1748,36.8147,36.9048,563500.0],["1996-04-11",36.8147,36.9048,36.2747,36.5447,826900.0],["1996-04-12",36.4547,36.6347,36.3647,36.4547,455700.0],["1996-04-15",36.4547,36.7247,36.0046,36.5447,571800.0],["1996-04-16",36.7247,36.8147,36.2747,36.3647,363900.0],["1996-04-17",36.3647,36.8147,36.1847,36.3647,271600.0],["1996-04-18",36.4547,37.0848,36.2747,36.7247,162600.0],["1996-04-19",36.6347,36.6347,35.9146,36.1847,493100.0],["1996-04-22",36.2747,36.6347,36.1847,36.3647,524500.0],["1996-04-23",36.2747,36.6347,36.1847,36.3647,401900.0],["1996-04-24",36.4547,36.9047,36.4547,36.7247,487400.0],["1996-04-25",36.8147,37.1748,36.5447,36.9948,619000.0],["1996-04-26",37.3548,37.8049,37.1748,37.4448,430400.0],["1996-04-29",37.3548,37.3548,36.9047,37.2648,327700.0],["1996-04-30",37.1748,37.7148,37.0848,37.5348,329800.0],["1996-05-01",37.3548,38.1649,37.3548,37.9849,527000.0],["1996-05-02",37.6248,37.9849,37.5348,37.9849,298400.0],["1996-05-03",37.8049,38.0749,37.6248,37.8049,585100.0],["1996-05-06",37.7149,38.1649,37.6248,37.9849,618100.0],["1996-05-07",37.9849,37.9849,37.2648,37.4448,677000.0],["1996-05-08",36.8147,36.9047,36.0946,36.7247,644500.0],["1996-05-09",36.4547,37.1748,36.3647,37.1748,377300.0],["1996-05-10",36.9948,37.2648,36.9048,36.9048,438200.0],["1996-05-13",37.0848,37.1748,36.5447,37.1748,515300.0],["1996-05-14",37.0843,38.3506,37.0843,37.7175,531700.0],["1996-05-15",37.5366,38.0793,37.4461,37.9888,301800.0],["1996-05-16",37.8079,37.8984,37.5366,37.8079,369600.0],["1996-05-17",37.4461,38.0793,37.3557,38.0793,313800.0],["1996-05-20",37.8079,38.0793,37.627,37.8984,414600.0],["1996-05-21",37.7175,38.2602,37.627,38.2602,284600.0],["1996-05-22",38.2602,38.2602,37.627,38.0793,344200.0],["1996-05-23",37.9888,38.1697,37.0843,37.1748,502300.0],["1996-05-24",37.0843,38.2602,36.9939,37.3557,286600.0],["1996-05-28",37.0843,37.2652,36.9939,37.1748,261100.0],["1996-05-29",37.1748,37.1748,36.0894,36.4512,318500.0],["1996-05-30",36.2703,37.1748,36.1798,36.6321,290400.0],["1996-05-31",36.7225,36.7225,36.1798,36.5416,252200.0],["1996-06-03",36.4512,36.4512,36.0894,36.1798,292900.0],["1996-06-04",36.3607,36.813,36.2703,36.813,272500.0],["1996-06-05",36.813,36.9034,36.5416,36.813,309500.0],["1996-06-06",36.813,36.9939,36.3607,36.3607,279500.0],["1996-06-07",35.6371,36.4512,35.4562,36.4512,588200.0],["1996-06-10",36.4512,36.4512,35.3658,35.6371,406700.0],["1996-06-11",35.6372,35.9085,35.0945,35.1849,378500.0],["1996-06-12",35.3658,35.7276,35.3658,35.6371,350000.0],["1996-06-13",35.6371,35.9989,35.0944,35.3658,295000.0],["1996-06-14",35.3658,35.4562,35.0944,35.3658,309000.0],["1996-06-17",35.2753,35.2753,34.7326,34.9135,314500.0],["1996-06-18",34.9135,35.004,34.5517,34.6422,310600.0],["1996-06-19",34.4613,35.7276,34.3708,35.3658,522500.0],["1996-06-20",35.2753,35.4562,34.7326,35.004,312800.0],["1996-06-21",35.1849,35.3658,34.6422,35.0944,871100.0],["1996-06-24",35.2753,35.4562,34.7326,35.004,352900.0],["1996-06-25",34.9135,35.1849,34.5517,34.6422,393600.0],["1996-06-26",34.5517,34.6422,33.9186,34.0995,539100.0],["1996-06-27",33.9186,34.6422,33.9186,34.2804,280200.0],["1996-06-28",34.5517,34.9135,34.5517,34.7326,302700.0],["1996-07-01",34.9135,35.004,34.4613,34.4613,329900.0],["1996-07-02",34.5517,35.5467,34.5517,35.4562,322900.0],["1996-07-03",35.2753,35.3658,34.5517,34.9135,204200.0],["1996-07-05",34.2804,34.4613,34.0995,34.3708,174900.0],["1996-07-08",34.19,34.2804,33.4664,33.9186,526900.0],["1996-07-09",33.9186,34.8231,33.9186,34.7326,420000.0],["1996-07-10",34.6422,35.0944,34.1899,34.4613,321700.0],["1996-07-11",34.2804,34.2804,33.0141,33.4663,422700.0],["1996-07-12",33.2855,33.2855,32.7428,32.9237,554900.0],["1996-07-15",32.9236,32.9236,31.6574,31.9287,533900.0],["1996-07-16",31.8383,32.2905,30.6624,31.4765,983900.0],["1996-07-17",31.4765,31.6574,30.6624,31.386,627100.0],["1996-07-18",31.5669,32.381,31.2956,31.5669,336900.0],["1996-07-19",31.5669,31.5669,31.0242,31.1147,425800.0],["1996-07-22",31.1147,31.1147,30.6624,30.9338,332800.0],["1996-07-23",30.9338,31.1147,30.7529,30.8433,540800.0],["1996-07-24",30.2102,31.1147,30.0293,30.3006,556300.0],["1996-07-25",30.6624,31.4765,30.3911,31.0242,647800.0],["1996-07-26",31.1147,32.0192,31.0242,31.5669,442500.0],["1996-07-29",31.4765,32.0192,31.4765,31.9287,328100.0],["1996-07-30",31.9287,31.9287,31.4765,31.5669,269800.0],["1996-07-31",31.5669,32.1096,31.5669,32.0192,212900.0],["1996-08-01",31.9287,32.7427,31.8383,32.1096,330700.0],["1996-08-02",32.4714,32.4714,31.7478,32.2001,396200.0],["1996-08-05",32.2905,32.8332,32.2001,32.5619,163800.0],["1996-08-06",32.5619,33.0141,32.4714,32.8332,185100.0],["1996-08-07",33.0141,33.3759,32.9237,33.2854,317800.0],["1996-08-08",33.0141,33.1046,32.381,32.5619,441100.0],["1996-08-09",32.5619,32.8332,32.5619,32.6523,128100.0],["1996-08-12",32.6523,33.4664,32.4714,33.3759,383100.0],["1996-08-13",33.195,33.3759,32.5619,32.6523,349400.0],["1996-08-14",32.7433,32.7433,32.2885,32.7433,242700.0],["1996-08-15",32.9252,33.289,32.6523,33.1071,233200.0],["1996-08-16",33.198,33.7437,33.1071,33.4709,293000.0],["1996-08-19",33.6528,33.9257,33.6528,33.8347,202400.0],["1996-08-20",33.8347,34.2895,33.8347,34.1985,354700.0],["1996-08-21",34.1985,34.3804,34.1076,34.2895,217500.0],["1996-08-22",34.1075,34.6533,34.1075,34.6533,308900.0],["1996-08-23",34.6533,34.6533,34.2895,34.6533,305700.0],["1996-08-26",34.8352,34.8352,33.7892,33.9256,589400.0],["1996-08-27",33.8347,34.2895,33.8347,34.2895,473900.0],["1996-08-28",34.1985,34.2895,33.9257,34.1985,360300.0],["1996-08-29",34.0166,34.4714,33.5619,33.6528,306600.0],["1996-08-30",33.6528,33.6528,33.1071,33.198,306000.0],["1996-09-03",32.7433,33.198,32.6523,33.1071,276000.0],["1996-09-04",33.0161,33.0161,32.7433,32.9252,448100.0],["1996-09-05",32.9252,33.198,32.8342,32.8342,306200.0],["1996-09-06",32.9252,33.9256,32.8342,33.3799,268100.0],["1996-09-09",33.5618,33.9256,33.3799,33.9256,232300.0],["1996-09-10",34.0166,34.0166,33.3799,33.6528,247600.0],["1996-09-11",33.6528,33.6528,33.3799,33.6528,123000.0],["1996-09-12",33.8347,34.3804,33.6528,34.1076,574500.0],["1996-09-13",33.9257,34.4714,33.9257,34.3804,235800.0],["1996-09-16",34.5623,34.7442,34.3804,34.5623,365300.0],["1996-09-17",34.3804,34.6533,34.3804,34.6533,323500.0],["1996-09-18",34.5623,34.6533,34.1985,34.2895,318700.0],["1996-09-19",34.3804,34.5623,34.2895,34.4714,188000.0],["1996-09-20",34.4714,34.9261,34.3804,34.6533,542800.0],["1996-09-23",34.3804,34.7442,34.1985,34.7442,289700.0],["1996-09-24",34.7442,35.108,34.6533,34.8352,505900.0],["1996-09-25",34.7442,34.8352,34.1985,34.3804,275700.0],["1996-09-26",34.1985,34.7442,33.9256,34.6533,485300.0],["1996-09-27",34.6533,34.7443,33.7438,34.1985,439100.0],["1996-09-30",33.8347,34.1985,33.289,33.5618,431100.0],["1996-10-01",33.7437,33.7437,33.289,33.3799,696200.0],["1996-10-02",33.3799,33.7438,33.289,33.5618,720800.0],["1996-10-03",33.4709,33.6528,33.289,33.289,352200.0],["1996-10-04",33.3799,33.6528,33.198,33.3799,354400.0],["1996-10-07",33.289,33.6528,33.198,33.289,411700.0],["1996-10-08",33.198,33.3799,32.7433,32.7433,688100.0],["1996-10-09",32.7433,32.7433,32.1066,32.5613,657000.0],["1996-10-10",32.3794,32.4704,32.0156,32.0156,635400.0],["1996-10-11",32.1975,33.1071,31.379,32.9252,745100.0],["1996-10-14",33.1071,33.3799,33.1071,33.289,452800.0],["1996-10-15",33.3799,33.3799,32.7433,32.7433,710100.0],["1996-10-16",32.9252,33.0161,32.6523,32.9252,180700.0],["1996-10-17",33.0161,33.6528,32.9252,33.198,303400.0],["1996-10-18",33.289,33.289,32.8342,33.1071,320600.0],["1996-10-21",33.198,33.9257,33.1071,33.8347,577900.0],["1996-10-22",33.9257,34.1985,33.6528,33.7437,332600.0],["1996-10-23",33.6528,33.9257,33.4709,33.5618,494300.0],["1996-10-24",33.6528,33.9256,33.3799,33.4709,300700.0],["1996-10-25",33.198,33.5618,33.0161,33.4709,310400.0],["1996-10-28",33.3799,33.7437,33.289,33.4709,209000.0],["1996-10-29",33.4709,33.5618,33.0161,33.3799,265100.0],["1996-10-30",33.4709,33.4709,33.1071,33.289,114500.0],["1996-10-31",33.1071,33.3799,32.8342,33.3799,380400.0],["1996-11-01",33.4709,33.5618,33.289,33.3799,291400.0],["1996-11-04",33.4709,33.9257,33.4709,33.7437,412000.0],["1996-11-05",33.9256,34.1076,33.7437,34.0166,291000.0],["1996-11-06",33.9257,34.1985,33.9257,34.1985,350100.0],["1996-11-07",34.1985,34.3804,34.1076,34.2895,278500.0],["1996-11-08",34.3804,34.8352,34.2895,34.8352,252300.0],["1996-11-11",34.8352,35.199,34.5623,35.0171,324800.0],["1996-11-12",35.108,35.199,34.5623,34.7442,410900.0],["1996-11-13",34.5623,34.7442,34.2895,34.4714,262100.0],["1996-11-14",34.4018,35.3168,34.4018,35.0423,402500.0],["1996-11-15",35.4083,36.4147,35.3168,36.2317,685100.0],["1996-11-18",36.2317,36.3232,35.6828,35.7743,234600.0],["1996-11-19",35.4998,35.6828,35.1338,35.5913,410500.0],["1996-11-20",35.6828,36.0487,35.5913,35.8658,246800.0],["1996-11-21",35.9572,36.3232,35.6828,36.1402,666800.0],["1996-11-22",36.2317,36.3232,35.8657,36.1402,327400.0],["1996-11-25",35.9573,36.3232,35.5913,36.3232,309000.0],["1996-11-26",36.3232,36.3232,35.4083,35.6828,471100.0],["1996-11-27",35.5913,35.9572,35.4083,35.5913,220200.0],["1996-11-29",35.4998,35.6828,35.4083,35.4998,88100.0],["1996-12-02",35.3168,36.5977,35.1338,36.2317,447500.0],["1996-12-03",36.9637,37.0552,35.8657,35.9572,527600.0],["1996-12-04",36.0487,36.0487,35.4083,35.6828,272500.0],["1996-12-05",35.5913,35.8658,35.3168,35.8658,275300.0],["1996-12-06",35.4998,36.1402,35.3168,35.7743,686500.0],["1996-12-09",36.0487,36.1402,35.5913,36.0487,763600.0],["1996-12-10",36.2317,36.9637,36.2317,36.6892,387900.0],["1996-12-11",36.5977,36.5977,35.9572,36.4147,452700.0],["1996-12-12",36.8722,36.8722,35.9572,36.0487,477700.0],["1996-12-13",36.0487,36.3232,35.8657,36.0487,534200.0],["1996-12-16",36.1402,36.4147,35.7743,35.8658,268500.0],["1996-12-17",35.8657,36.6892,35.6828,36.5062,343000.0],["1996-12-18",36.5062,36.5977,36.0487,36.2317,356100.0],["1996-12-19",36.4147,37.0552,36.4147,37.0552,382200.0],["1996-12-20",37.6956,37.6956,37.1467,37.2382,511800.0],["1996-12-23",37.2382,37.5126,37.0552,37.2382,174600.0],["1996-12-24",37.2382,37.6956,37.1467,37.6041,60300.0],["1996-12-26",37.6041,38.2446,37.6041,38.2446,265200.0],["1996-12-27",38.2446,38.2446,37.7871,37.9701,198500.0],["1996-12-30",38.0616,38.2446,37.7871,37.8786,227000.0],["1996-12-31",37.8786,38.1531,37.6041,37.6041,297200.0],["1997-01-02",37.9701,37.9701,37.0552,37.3297,345000.0],["1997-01-03",37.6041,38.6106,37.5126,38.3361,397100.0],["1997-01-06",38.7021,38.7936,38.2446,38.4276,432100.0],["1997-01-07",38.3361,38.4276,37.2382,37.9701,755700.0],["1997-01-08",38.0616,38.0616,37.6956,37.9701,598300.0],["1997-01-09",38.1531,38.7936,37.9701,38.7021,686900.0],["1997-01-10",38.5191,39.8915,38.2446,39.8915,1088400.0],["1997-01-13",40.0745,40.166,39.2968,39.5255,671700.0],["1997-01-14",39.8,39.983,39.434,39.7085,696000.0],["1997-01-15",39.617,40.2575,39.617,39.983,475400.0],["1997-01-16",40.0745,40.2575,39.617,40.166,1011300.0],["1997-01-17",40.2575,40.532,39.8915,40.2575,446200.0],["1997-01-20",40.0745,40.166,39.8915,39.983,171400.0],["1997-01-21",39.8915,40.6235,39.8,40.532,428900.0],["1997-01-22",40.2575,40.6234,40.0745,40.0745,962500.0],["1997-01-23",39.983,40.166,39.8,39.8,658200.0],["1997-01-24",39.8,39.8915,39.1596,39.7085,631400.0],["1997-01-27",39.617,39.7085,39.251,39.3425,351300.0],["1997-01-28",39.5255,39.8,39.251,39.617,419900.0],["1997-01-29",39.617,39.983,39.251,39.983,384100.0],["1997-01-30",39.8915,39.983,39.3425,39.8915,233000.0],["1997-01-31",40.0745,40.166,39.617,39.8915,345300.0],["1997-02-03",40.2575,40.7149,40.166,40.4405,367900.0],["1997-02-04",40.532,40.8979,40.166,40.4405,344000.0],["1997-02-05",40.4405,40.7149,38.4276,39.1595,878600.0],["1997-02-06",39.068,39.7085,38.7021,39.434,863500.0],["1997-02-07",39.5255,39.5255,38.1531,38.4276,913500.0],["1997-02-10",38.5191,39.068,38.3361,38.9765,744100.0],["1997-02-11",39.1595,39.251,38.1531,39.068,843600.0],["1997-02-12",39.251,39.983,38.7936,39.8915,583300.0],["1997-02-13",40.0055,40.0055,39.2698,39.7296,441800.0],["1997-02-14",39.9136,40.0055,39.4537,39.4537,548300.0],["1997-02-18",39.7296,40.0055,39.6377,39.9136,418300.0],["1997-02-19",40.0055,40.0055,39.0859,39.3618,451300.0],["1997-02-20",39.2698,39.5457,39.0859,39.2698,320500.0],["1997-02-21",39.3618,39.7296,39.2698,39.5457,486000.0],["1997-02-24",39.4537,40.0055,39.4537,40.0055,257900.0],["1997-02-25",40.1895,40.1895,39.5457,39.8216,309200.0],["1997-02-26",39.9136,39.9136,39.3618,39.5457,439300.0],["1997-02-27",39.4537,39.7296,39.2698,39.3618,355400.0],["1997-02-28",39.1778,39.4537,38.81,38.81,549000.0],["1997-03-03",38.9019,38.9939,38.626,38.9939,284400.0],["1997-03-04",39.1778,39.2698,38.9019,39.0859,359400.0],["1997-03-05",39.1778,39.4537,38.718,38.9939,471300.0],["1997-03-06",38.9939,39.0859,38.626,38.626,643000.0],["1997-03-07",38.81,39.3618,38.81,39.2698,588000.0],["1997-03-10",39.3618,39.3618,38.626,39.0859,636400.0],["1997-03-11",39.1778,39.3618,38.9019,39.3618,414700.0],["1997-03-12",39.3618,39.3618,38.9939,39.3618,409700.0],["1997-03-13",39.5457,39.7296,39.0859,39.0859,549300.0],["1997-03-14",39.2698,39.6377,39.1778,39.6377,408600.0],["1997-03-17",39.6377,40.7413,39.4537,40.5573,458600.0],["1997-03-18",40.6493,40.8332,39.3618,40.0055,561600.0],["1997-03-19",40.1895,40.3734,39.2698,40.0055,389800.0],["1997-03-20",40.0975,40.1895,39.4537,39.8216,374700.0],["1997-03-21",40.0975,40.0975,39.7296,40.0975,362100.0],["1997-03-24",40.3734,40.7413,39.7296,40.6493,467200.0],["1997-03-25",40.8332,40.9252,39.7296,40.0055,449200.0],["1997-03-26",40.1895,40.1895,39.5457,39.6377,535300.0],["1997-03-27",39.7296,39.9136,39.1778,39.9136,460200.0],["1997-03-31",39.3618,39.4537,38.3501,38.4421,978900.0],["1997-04-01",38.5341,38.81,37.7983,38.81,974500.0],["1997-04-02",38.81,38.81,38.0742,38.3501,645300.0],["1997-04-03",38.4421,38.4421,37.2465,37.7064,708900.0],["1997-04-04",37.5224,37.5224,37.2465,37.5224,883800.0],["1997-04-07",38.1662,39.3618,37.8903,39.1778,1115400.0],["1997-04-08",39.2698,39.2698,37.9823,38.5341,916400.0],["1997-04-09",38.81,38.81,37.4305,37.8903,582800.0],["1997-04-10",37.8903,37.8903,37.5224,37.5224,403800.0],["1997-04-11",37.6144,37.6144,36.4188,36.9706,717400.0],["1997-04-14",37.1546,37.1546,36.2349,36.8787,578500.0],["1997-04-15",37.2465,37.6144,36.8787,37.2465,656500.0],["1997-04-16",37.2465,37.8903,36.9706,37.8903,430600.0],["1997-04-17",37.8903,38.3501,37.7064,38.3501,329400.0],["1997-04-18",38.1662,38.626,37.9823,38.4421,528900.0],["1997-04-21",38.4421,38.5341,38.0742,38.2582,777600.0],["1997-04-22",38.4421,38.4421,37.9823,38.4421,456000.0],["1997-04-23",38.5341,38.5341,37.9823,38.2582,398100.0],["1997-04-24",38.4421,38.4421,37.7983,38.4421,398300.0],["1997-04-25",38.5341,38.626,37.8903,37.9823,366000.0],["1997-04-28",38.4421,38.4421,37.9823,38.1662,189200.0],["1997-04-29",38.3501,38.81,38.1662,38.81,386200.0],["1997-04-30",38.81,39.1778,38.5341,38.718,414000.0],["1997-05-01",38.5341,40.2814,38.4421,40.2814,655700.0],["1997-05-02",39.8216,39.8216,38.81,39.2698,575700.0],["1997-05-05",39.2698,39.5457,38.81,39.3618,555200.0],["1997-05-06",39.3618,39.7296,39.2698,39.3618,910100.0],["1997-05-07",39.8216,39.8216,39.2698,39.4537,603000.0],["1997-05-08",39.6377,40.4654,39.5457,39.9136,571200.0],["1997-05-09",40.1895,40.1895,39.4537,39.6377,430600.0],["1997-05-12",39.6837,40.5573,39.6837,40.3734,706000.0],["1997-05-13",40.3734,40.9252,40.0975,40.7413,1154000.0],["1997-05-14",41.1332,41.4105,40.8559,41.2256,644400.0],["1997-05-15",41.7802,41.8727,41.3181,41.8727,582500.0],["1997-05-16",41.8727,41.8727,40.9483,41.2256,573200.0],["1997-05-19",41.7802,42.0575,41.4105,42.0575,334800.0],["1997-05-20",42.0575,42.0575,41.3181,42.0575,329100.0],["1997-05-21",42.15,42.2424,40.7635,41.3181,748400.0],["1997-05-22",41.3181,42.0575,41.3181,41.9651,625700.0],["1997-05-23",41.8727,42.5197,41.7802,42.3348,395600.0],["1997-05-27",42.15,42.6121,41.9651,42.4273,282600.0],["1997-05-28",42.5197,43.1667,42.15,43.0743,457000.0],["1997-05-29",43.2592,43.2592,42.4273,42.6121,257200.0],["1997-05-30",42.6121,43.2592,42.3348,43.1668,190900.0],["1997-06-02",43.6289,43.6289,42.6121,42.8894,261200.0],["1997-06-03",43.1667,43.444,42.7046,43.2592,201800.0],["1997-06-04",44.1835,44.1835,43.1667,43.3516,209200.0],["1997-06-05",43.5365,43.8138,43.1667,43.2592,419700.0],["1997-06-06",43.444,44.2759,43.444,44.0911,248700.0],["1997-06-09",44.2759,44.6457,43.9986,43.9986,412000.0],["1997-06-10",44.0911,44.6457,43.8138,44.0911,317000.0],["1997-06-11",44.2759,45.7549,44.1835,45.4776,443000.0],["1997-06-12",45.7549,46.2171,45.4776,45.6625,336000.0],["1997-06-13",45.7549,46.1246,45.3852,45.7549,312600.0],["1997-06-16",45.7549,45.7549,45.3852,45.57,389600.0],["1997-06-17",45.7549,45.7549,45.2003,45.3852,801600.0],["1997-06-18",45.2927,45.7549,44.923,45.6625,354100.0],["1997-06-19",45.6625,46.0322,45.4776,45.6625,359100.0],["1997-06-20",45.8473,46.3095,45.6625,46.1246,431700.0],["1997-06-23",46.3095,46.4944,45.2927,45.2927,360400.0],["1997-06-24",45.7549,46.1246,45.4776,46.0322,506400.0],["1997-06-25",46.2171,46.5868,45.5238,46.0322,344400.0],["1997-06-26",45.9398,46.2171,45.2003,45.6625,341900.0],["1997-06-27",45.8473,46.8641,45.7549,46.7717,269100.0],["1997-06-30",46.7717,46.8641,46.2171,46.8179,355600.0],["1997-07-01",46.8179,47.1414,46.4482,46.633,279000.0],["1997-07-02",46.6792,46.6792,45.3851,46.4019,675600.0],["1997-07-03",46.6792,46.9565,46.633,46.7717,265900.0],["1997-07-07",46.8179,47.049,46.4482,46.6792,230000.0],["1997-07-08",46.4944,47.5112,46.4019,46.8641,239200.0],["1997-07-09",46.9565,47.0952,45.7087,45.7549,503200.0],["1997-07-10",45.57,46.7255,45.57,46.6792,317600.0],["1997-07-11",46.8641,46.9565,45.8473,46.1709,191800.0],["1997-07-14",46.4019,46.5868,46.0784,46.2633,281000.0],["1997-07-15",46.3095,46.4019,45.4776,45.8473,685500.0],["1997-07-16",46.2171,47.049,46.2171,46.8641,213100.0],["1997-07-17",46.9103,46.9565,46.3095,46.7255,282200.0],["1997-07-18",46.7717,46.7717,45.8473,46.3095,349900.0],["1997-07-21",46.4944,47.4187,46.4019,46.633,360300.0],["1997-07-22",46.633,46.7717,46.2633,46.7717,313100.0],["1997-07-23",47.0952,47.0952,46.5868,46.9566,369500.0],["1997-07-24",46.8179,47.3263,46.4944,47.049,364700.0],["1997-07-25",47.3263,47.3725,46.8179,47.049,358300.0],["1997-07-28",47.3263,47.7422,47.2338,47.696,320700.0],["1997-07-29",47.7422,48.2506,47.5112,48.0195,453300.0],["1997-07-30",48.4355,49.2212,48.1582,48.8977,179300.0],["1997-07-31",48.8052,48.9901,47.5574,47.8347,421000.0],["1997-08-01",47.7884,48.1582,47.2338,48.1582,340400.0],["1997-08-04",48.1582,48.1582,47.1414,47.4187,282100.0],["1997-08-05",47.5111,47.5111,47.049,47.4187,242900.0],["1997-08-06",47.5111,48.0195,47.3725,47.8809,239600.0],["1997-08-07",48.0657,48.343,47.8809,48.0657,491800.0],["1997-08-08",48.1582,48.3431,47.4187,47.6036,372700.0],["1997-08-11",47.9733,48.1582,47.4649,47.7884,234200.0],["1997-08-12",48.0658,48.8052,48.0195,48.3893,333100.0],["1997-08-13",48.6204,48.6666,46.9103,47.7884,443100.0],["1997-08-14",48.0428,48.0428,46.4182,47.5322,221800.0],["1997-08-15",46.4182,46.9752,46.2325,46.2789,246300.0],["1997-08-18",46.511,46.5574,45.397,46.2789,227300.0],["1997-08-19",46.7895,46.8824,46.1861,46.7431,288000.0],["1997-08-20",46.7431,46.836,46.3254,46.7895,208300.0],["1997-08-21",46.4646,46.7431,46.0932,46.6038,288700.0],["1997-08-22",46.5574,46.7895,45.8612,46.7895,220500.0],["1997-08-25",46.9752,47.068,46.3253,46.7431,309800.0],["1997-08-26",46.7431,46.9288,46.6039,46.7431,353800.0],["1997-08-27",46.6039,46.7895,46.0468,46.5574,191400.0],["1997-08-28",46.3718,46.6039,45.3041,45.8612,229500.0],["1997-08-29",45.7683,46.2325,45.0256,45.7683,322900.0],["1997-09-02",45.954,46.8824,45.954,46.8824,210200.0],["1997-09-03",46.8824,46.8824,46.3253,46.6038,195600.0],["1997-09-04",46.6039,46.6039,45.6755,45.8612,421000.0],["1997-09-05",45.8612,46.3253,45.8147,46.0468,422900.0],["1997-09-08",46.1397,46.3718,45.7219,46.0468,240700.0],["1997-09-09",46.0004,46.2789,45.8147,46.1861,448900.0],["1997-09-10",46.2325,46.7895,46.1397,46.4182,473400.0],["1997-09-11",46.4182,46.4182,46.0933,46.0933,330800.0],["1997-09-12",46.2325,47.068,45.8148,47.068,573600.0],["1997-09-15",47.068,48.1821,47.0216,47.95,413700.0],["1997-09-16",48.2285,48.8783,48.1357,48.6927,517500.0],["1997-09-17",48.6463,48.6463,48.0892,48.1821,535700.0],["1997-09-18",48.2749,48.7391,48.1821,48.1821,558300.0],["1997-09-19",48.3677,49.2961,48.3213,48.9712,473700.0],["1997-09-22",49.1568,49.3889,48.8783,49.3889,380700.0],["1997-09-23",49.3889,49.3889,48.5998,49.2961,609900.0],["1997-09-24",49.2961,50.5958,49.2497,50.3173,748600.0],["1997-09-25",50.3637,50.6886,50.0388,50.3637,590300.0],["1997-09-26",50.3637,50.4566,49.6675,50.3173,1233200.0],["1997-09-29",50.2245,51.2921,50.0852,51.2921,530600.0],["1997-09-30",51.1064,51.8027,50.8743,51.06,715500.0],["1997-10-01",50.6887,51.3849,50.5494,51.2921,335500.0],["1997-10-02",51.4313,51.4313,50.7815,51.1993,358400.0],["1997-10-03",51.4313,51.5242,50.8279,51.2457,475800.0],["1997-10-06",51.3385,52.6382,51.2457,51.7099,352800.0],["1997-10-07",51.7099,52.0812,51.4778,51.8027,623400.0],["1997-10-08",51.9884,51.9884,51.2457,51.5242,450800.0],["1997-10-09",51.3849,51.942,51.2457,51.3849,461600.0],["1997-10-10",51.4314,51.9884,51.2457,51.8027,227000.0],["1997-10-13",52.7311,52.7311,51.8027,52.3597,264000.0],["1997-10-14",52.5454,52.9167,52.174,52.174,361000.0],["1997-10-15",51.8027,52.3133,51.7098,52.1276,176000.0],["1997-10-16",52.4525,52.9167,51.1064,51.2921,208100.0],["1997-10-17",51.1064,51.8491,49.946,50.503,329000.0],["1997-10-20",50.5958,51.1528,50.1781,50.8743,565500.0],["1997-10-21",49.946,51.06,49.7603,50.7815,206500.0],["1997-10-22",50.7815,50.7815,49.389,49.946,263800.0],["1997-10-23",49.3889,49.5746,48.6927,49.3889,266000.0],["1997-10-24",50.1316,50.2245,48.5534,48.8783,220800.0],["1997-10-27",48.5534,48.6462,45.2577,45.3041,407600.0],["1997-10-28",44.7471,45.4898,43.5403,45.1185,984000.0],["1997-10-29",45.1649,46.4182,45.0256,46.0468,881700.0],["1997-10-30",46.0468,46.9752,45.9076,46.1861,643000.0],["1997-10-31",46.7895,46.7895,46.3253,46.511,433200.0],["1997-11-03",47.068,48.507,47.068,48.4142,479900.0],["1997-11-04",48.6463,48.8319,48.2285,48.4606,900200.0],["1997-11-05",48.5534,48.8783,48.507,48.6463,379500.0],["1997-11-06",48.6463,48.6463,47.393,47.5786,491200.0],["1997-11-07",47.3465,47.393,44.84,46.0004,668200.0],["1997-11-10",46.0468,46.2325,45.397,45.5362,320400.0],["1997-11-11",45.7219,46.2325,45.3041,45.6291,466200.0],["1997-11-12",45.3042,45.4898,44.7007,45.0721,1277500.0],["1997-11-13",45.1094,45.4359,44.1764,44.4096,797900.0],["1997-11-14",44.4563,45.5292,44.4563,45.4359,650100.0],["1997-11-17",45.9024,46.6021,45.9024,46.5088,328400.0],["1997-11-18",46.5088,46.7421,46.3222,46.4155,390400.0],["1997-11-19",46.4155,46.4622,45.7624,45.9024,536800.0],["1997-11-20",45.9024,46.089,45.3426,45.5759,333900.0],["1997-11-21",45.6692,46.1823,45.5759,46.0423,419200.0],["1997-11-24",45.9024,46.089,45.5292,45.5292,246500.0],["1997-11-25",45.8091,45.9024,45.5759,45.7158,433300.0],["1997-11-26",45.7158,45.8091,45.0627,45.156,420300.0],["1997-11-28",45.4359,45.4826,45.2493,45.296,177600.0],["1997-12-01",45.3426,46.8354,45.296,46.8354,537000.0],["1997-12-02",46.7887,47.7684,46.7421,47.4885,531300.0],["1997-12-03",47.4418,47.7217,47.2552,47.4885,317500.0],["1997-12-04",48.5147,49.9142,48.5147,48.9812,1024600.0],["1997-12-05",48.7946,50.2407,48.7946,49.4477,484700.0],["1997-12-08",49.4477,49.4477,49.0279,49.4011,226100.0],["1997-12-09",49.2145,49.2145,48.4214,48.6547,184800.0],["1997-12-10",48.748,49.1678,47.9549,49.0745,295100.0],["1997-12-11",49.0279,49.0279,47.9083,48.2348,300900.0],["1997-12-12",49.2611,49.541,48.8879,49.1678,527600.0],["1997-12-15",49.541,49.6343,49.2611,49.4011,248700.0],["1997-12-16",49.6343,50.0075,48.7946,48.9346,734900.0],["1997-12-17",49.0745,49.1678,48.2349,48.4681,731400.0],["1997-12-18",48.4681,48.4681,47.3019,47.815,395600.0],["1997-12-19",48.0016,48.0016,44.7828,46.6021,866200.0],["1997-12-22",46.6488,46.882,46.1823,46.5555,230700.0],["1997-12-23",46.5555,46.7887,46.089,46.4155,222000.0],["1997-12-24",46.3689,46.4155,45.6691,45.7624,120300.0],["1997-12-26",45.9491,46.089,45.5292,45.6692,74400.0],["1997-12-29",45.5759,46.6488,45.296,46.3222,172700.0],["1997-12-30",46.4155,46.8354,46.1823,46.7887,304400.0],["1997-12-31",46.9753,47.7684,46.5555,47.4885,400700.0],["1998-01-02",47.5818,47.5818,46.1356,46.5088,438900.0],["1998-01-05",46.3689,47.022,45.9024,46.6488,394300.0],["1998-01-06",46.4622,46.8354,46.2756,46.5088,259800.0],["1998-01-07",46.3222,46.5555,46.0424,46.4622,371800.0],["1998-01-08",46.089,46.1356,44.7828,45.3426,438100.0],["1998-01-09",45.3426,45.6692,43.1035,43.5233,559500.0],["1998-01-12",43.2901,43.9898,43.1035,43.8499,552900.0],["1998-01-13",44.223,45.2493,44.0365,45.1094,346200.0],["1998-01-14",45.156,45.9957,45.0161,45.9491,326400.0],["1998-01-15",45.9491,45.9957,44.8761,45.5292,297400.0],["1998-01-16",46.3689,46.9753,45.9024,46.6954,404700.0],["1998-01-20",46.2756,47.6751,45.9024,47.6751,380600.0],["1998-01-21",47.7683,47.7683,46.2289,46.5555,287000.0],["1998-01-22",46.4622,46.8354,46.1823,46.7421,337200.0],["1998-01-23",46.7421,47.022,45.7158,46.2756,425200.0],["1998-01-26",46.2756,46.6488,46.0424,46.089,295700.0],["1998-01-27",46.1823,46.5555,45.9024,46.4155,371200.0],["1998-01-28",46.2756,46.4622,45.8091,46.2756,658300.0],["1998-01-29",46.2756,46.9287,46.1357,46.4622,755500.0],["1998-01-30",46.5088,47.2086,46.4156,46.7421,274500.0],["1998-02-02",47.7683,47.7683,47.2086,47.3019,614900.0],["1998-02-03",47.3485,47.8617,47.022,47.8617,327100.0],["1998-02-04",47.8617,48.0949,47.2086,47.7217,384200.0],["1998-02-05",47.7217,47.7684,46.6021,47.0686,779300.0],["1998-02-06",47.0686,47.5817,47.022,47.4418,1292800.0],["1998-02-09",48.1415,48.7946,48.0016,48.7013,908500.0],["1998-02-10",50.0075,51.6869,49.5877,51.407,1925200.0],["1998-02-11",51.5003,51.5003,50.3807,50.3807,1456000.0],["1998-02-12",50.465,51.8707,50.3713,51.7302,1152000.0],["1998-02-13",51.7302,51.7302,50.6524,51.2147,374600.0],["1998-02-17",51.0273,51.3085,50.8867,51.0742,441200.0],["1998-02-18",50.9805,51.9176,50.9805,51.9176,701200.0],["1998-02-19",51.7302,52.1987,51.3553,51.6365,384600.0],["1998-02-20",51.5427,51.9645,51.2147,51.6833,270500.0],["1998-02-23",51.7302,51.8707,50.9805,51.6365,235100.0],["1998-02-24",51.6833,51.6833,51.0742,51.3553,383200.0],["1998-02-25",51.3553,51.6833,51.3553,51.6365,446400.0],["1998-02-26",51.5428,51.9176,51.449,51.7302,203500.0],["1998-02-27",51.9176,52.2925,51.6365,51.9176,356300.0],["1998-03-02",51.1679,51.6365,51.0273,51.2616,804300.0],["1998-03-03",51.1679,51.9176,51.1679,51.8239,584000.0],["1998-03-04",51.7302,52.3862,51.6833,51.6833,631300.0],["1998-03-05",51.4959,51.7302,51.3553,51.3553,338900.0],["1998-03-06",51.4022,52.9485,51.4022,52.2925,904100.0],["1998-03-09",51.9176,52.4799,51.2616,51.3553,1179600.0],["1998-03-10",51.5427,53.0422,51.5427,52.6673,503200.0],["1998-03-11",52.7142,53.8856,52.6673,52.9016,654700.0],["1998-03-12",52.9484,53.417,52.5267,53.2296,389500.0],["1998-03-13",53.0422,53.417,51.5896,51.6833,468900.0],["1998-03-16",51.7302,53.2296,51.7302,53.0422,366600.0],["1998-03-17",53.0421,53.2764,52.8547,53.2764,621900.0],["1998-03-18",53.2764,53.6044,53.1827,53.417,924100.0],["1998-03-19",53.3702,53.8387,53.0422,53.7919,722300.0],["1998-03-20",54.729,56.2284,54.1667,55.8536,1699300.0],["1998-03-23",55.4787,56.1347,55.1507,55.1507,566200.0],["1998-03-24",54.9633,55.6662,54.9633,55.5724,261800.0],["1998-03-25",56.041,56.7439,55.6662,55.8536,651700.0],["1998-03-26",56.041,56.2284,55.1976,56.0879,546800.0],["1998-03-27",56.2284,56.3221,55.4787,55.6193,472200.0],["1998-03-30",55.6193,55.8536,55.3382,55.385,298600.0],["1998-03-31",55.4787,57.5404,55.3382,56.7907,807900.0],["1998-04-01",56.7439,56.7439,55.5256,55.6193,666900.0],["1998-04-02",55.5724,56.4159,55.1976,55.6661,395100.0],["1998-04-03",55.8536,57.0719,55.6662,56.041,508500.0],["1998-04-06",56.3222,56.5096,54.6822,54.9165,626800.0],["1998-04-07",54.9164,55.4787,53.1827,53.745,518100.0],["1998-04-08",53.5576,53.6982,52.5736,52.8547,785300.0],["1998-04-09",52.8547,54.073,52.6673,53.6044,534800.0],["1998-04-13",53.6045,53.6045,51.6833,52.1987,690700.0],["1998-04-14",52.0113,54.3541,51.8707,53.6044,920200.0],["1998-04-15",53.9793,54.5416,53.1359,53.2296,696400.0],["1998-04-16",53.2296,55.1507,52.8079,55.0102,1060500.0],["1998-04-17",55.4787,55.4787,53.9325,54.0262,536500.0],["1998-04-20",53.6981,53.8856,52.2924,52.5736,571200.0],["1998-04-21",52.5736,53.5107,52.433,53.3233,515400.0],["1998-04-22",53.3233,53.8856,53.0422,53.0422,264800.0],["1998-04-23",53.1359,53.7919,53.1359,53.3702,335500.0],["1998-04-24",53.3233,53.5107,52.105,52.4799,505200.0],["1998-04-27",51.9176,52.0582,50.6993,50.6993,373700.0],["1998-04-28",51.5427,51.6365,51.121,51.3553,343100.0],["1998-04-29",51.6365,51.7302,51.3553,51.5427,172500.0],["1998-04-30",51.9644,52.5736,51.9644,52.4799,321400.0],["1998-05-01",52.4799,52.9485,52.105,52.105,520500.0],["1998-05-04",52.105,52.433,51.449,51.449,715500.0],["1998-05-05",51.4022,51.9176,51.4022,51.449,427900.0],["1998-05-06",51.8239,53.0422,51.8239,52.4799,540600.0],["1998-05-07",52.4799,52.5267,51.777,52.0582,360700.0],["1998-05-08",52.0113,53.1827,52.0113,53.0422,433600.0],["1998-05-11",53.1359,53.2296,52.1987,52.2925,286800.0],["1998-05-12",52.1987,52.2456,51.4959,52.1519,506800.0],["1998-05-13",52.3307,52.4248,51.4836,51.5777,691300.0],["1998-05-14",51.766,52.6131,51.766,52.3307,397000.0],["1998-05-15",52.3778,52.6601,51.766,51.766,531300.0],["1998-05-18",52.1895,52.8013,51.9542,52.0954,353100.0],["1998-05-19",52.0483,52.7542,52.0483,52.4719,364400.0],["1998-05-20",52.6601,52.8013,52.519,52.566,362600.0],["1998-05-21",52.7072,53.2249,52.6601,52.7543,500300.0],["1998-05-22",52.8484,52.8954,51.813,52.2836,385300.0],["1998-05-26",52.7072,52.8954,50.966,50.966,471900.0],["1998-05-27",50.4483,50.9189,49.8836,50.4954,568900.0],["1998-05-28",50.7307,52.0484,50.6366,51.8601,616000.0],["1998-05-29",52.0483,54.3072,52.0483,54.119,1075100.0],["1998-06-01",53.9308,55.1543,53.6484,54.8249,1759300.0],["1998-06-02",54.8719,54.8719,53.2719,53.4131,706800.0],["1998-06-03",53.2719,53.319,52.1425,52.1425,411500.0],["1998-06-04",52.3307,52.6601,52.1895,52.2836,193300.0],["1998-06-05",52.4719,52.5189,51.9072,52.4719,239300.0],["1998-06-08",52.7072,53.319,52.566,52.566,247000.0],["1998-06-09",52.7072,52.8484,51.8131,52.519,280500.0],["1998-06-10",52.7072,52.7072,51.2954,51.2954,386800.0],["1998-06-11",51.3895,51.4836,50.0718,50.1189,514000.0],["1998-06-12",50.3071,50.3542,49.0365,49.3189,612600.0],["1998-06-15",49.2718,50.1189,47.9541,48.2836,576900.0],["1998-06-16",48.3777,48.9895,47.9071,48.5189,616200.0],["1998-06-17",48.7541,49.7895,48.5188,48.8012,478600.0],["1998-06-18",48.8012,48.8483,48.0953,48.4718,536200.0],["1998-06-19",49.1306,49.1306,47.4835,47.4835,1712400.0],["1998-06-22",47.7188,47.9541,47.3424,47.6247,402000.0],["1998-06-23",47.6247,48.0953,47.5306,47.5777,237800.0],["1998-06-24",47.5306,47.9071,47.5306,47.5306,749900.0],["1998-06-25",47.813,49.2718,47.813,48.9424,832100.0],["1998-06-26",49.0365,49.3189,48.7071,48.8012,652700.0],["1998-06-29",48.8483,49.3189,48.2835,48.3306,693800.0],["1998-06-30",48.5189,48.9895,48.2365,48.5189,670700.0],["1998-07-01",48.9894,49.3659,48.5659,48.8012,427100.0],["1998-07-02",48.7541,49.0365,48.3777,48.8953,399200.0],["1998-07-06",48.9424,50.0248,48.66,49.3189,499000.0],["1998-07-07",49.3189,50.4013,49.2718,50.1189,479100.0],["1998-07-08",50.2601,50.4483,49.413,49.413,401500.0],["1998-07-09",49.6012,49.6954,49.3189,49.5071,232200.0],["1998-07-10",49.5071,49.6012,48.7541,48.8953,378500.0],["1998-07-13",48.9424,49.1306,48.0483,48.1894,548500.0],["1998-07-14",48.1894,48.3306,47.6718,48.0953,591300.0],["1998-07-15",48.0953,48.1894,47.06,47.1541,638000.0],["1998-07-16",46.9659,47.813,46.4953,47.4365,619100.0],["1998-07-17",47.3894,47.4365,47.1541,47.2482,687800.0],["1998-07-20",47.3424,47.3894,46.7306,46.9659,488700.0],["1998-07-21",46.6835,47.0129,46.4953,46.5423,949100.0],["1998-07-22",46.7306,46.8718,46.307,46.5423,425000.0],["1998-07-23",46.5423,46.6835,46.2129,46.2129,435100.0],["1998-07-24",46.26,46.4953,45.5541,45.7423,400400.0],["1998-07-27",45.7423,46.1659,45.2717,45.9306,355300.0],["1998-07-28",45.8364,46.0717,45.1776,45.507,481600.0],["1998-07-29",45.6482,46.4011,45.6482,45.8364,482200.0],["1998-07-30",46.0247,46.6364,46.0247,46.307,317500.0],["1998-07-31",46.4953,46.4953,45.7423,45.8835,328900.0],["1998-08-03",46.0717,46.5423,45.6953,45.6953,493000.0],["1998-08-04",45.7894,45.7894,42.6363,42.8246,731600.0],["1998-08-05",43.0128,43.2952,39.6245,40.1892,1588000.0],["1998-08-06",40.1892,42.4481,40.001,41.9304,1122500.0],["1998-08-07",41.9775,42.6363,41.7422,41.9304,699900.0],["1998-08-10",41.7893,41.8834,41.4128,41.5069,462700.0],["1998-08-11",41.4599,41.554,40.2834,40.754,769500.0],["1998-08-12",41.0363,41.2246,40.754,41.1304,464800.0],["1998-08-13",41.121,41.5942,40.837,41.0263,378900.0],["1998-08-14",41.0263,41.2629,40.6951,40.837,496900.0],["1998-08-17",41.0737,41.5469,40.8844,41.4995,337400.0],["1998-08-18",41.4995,42.162,41.2629,41.3102,528400.0],["1998-08-19",41.4049,41.8781,41.1683,41.2156,269900.0],["1998-08-20",41.3576,41.4049,40.7424,40.837,318000.0],["1998-08-21",40.7424,40.8844,39.6541,40.4112,587500.0],["1998-08-24",40.6951,41.0737,40.3639,40.6005,218900.0],["1998-08-25",40.5531,40.8844,39.8433,40.0799,415900.0],["1998-08-26",40.0799,40.0799,38.8496,38.9916,718900.0],["1998-08-27",38.8969,39.2755,36.3417,36.4836,1044600.0],["1998-08-28",36.5309,38.2345,36.5309,37.7139,893700.0],["1998-08-31",38.2345,38.2345,37.0041,37.0988,897000.0],["1998-09-01",37.8559,38.0925,36.9095,37.6666,1509900.0],["1998-09-02",37.8559,37.8559,36.0104,36.3417,992900.0],["1998-09-03",36.4836,36.4836,35.4899,35.5372,1309400.0],["1998-09-04",35.4426,36.1524,34.7328,35.064,1228100.0],["1998-09-08",36.5309,37.7139,36.389,37.6666,982300.0],["1998-09-09",37.6666,37.7613,36.7675,37.0515,1029000.0],["1998-09-10",36.5309,36.5309,35.2533,35.5845,710100.0],["1998-09-11",35.4899,36.0104,35.206,36.0104,569200.0],["1998-09-14",37.4773,37.4773,36.5783,36.9095,886800.0],["1998-09-15",37.0988,38.0925,36.9568,37.9505,815300.0],["1998-09-16",39.3701,39.6541,38.2818,38.9443,790200.0],["1998-09-17",39.1335,39.1335,38.0452,38.613,589900.0],["1998-09-18",39.938,39.938,38.3764,38.7076,731900.0],["1998-09-21",39.3701,40.2219,38.6603,39.7487,480900.0],["1998-09-22",40.979,40.979,40.0326,40.6478,565700.0],["1998-09-23",41.8308,41.8308,40.7424,41.3576,454700.0],["1998-09-24",41.9254,42.02,40.7424,40.8844,837200.0],["1998-09-25",40.8844,41.3576,40.6951,41.3576,582300.0],["1998-09-28",42.2093,42.6825,41.7361,42.2093,505600.0],["1998-09-29",42.02,42.02,38.8496,39.3701,1213200.0],["1998-09-30",39.3701,39.3701,38.3764,38.9916,501500.0],["1998-10-01",38.9916,39.5594,37.9032,38.1871,1051700.0],["1998-10-02",39.5594,39.5594,38.5657,38.8023,983100.0],["1998-10-05",39.0862,39.3701,37.9505,39.0389,732100.0],["1998-10-06",40.1272,40.1272,37.8559,38.4711,690400.0],["1998-10-07",38.3291,38.3764,35.9631,36.4363,1179300.0],["1998-10-08",36.3417,36.4363,35.6792,36.4363,780200.0],["1998-10-09",36.4363,36.6256,35.2533,36.4363,1315500.0],["1998-10-12",36.9095,37.2881,36.3417,36.3417,1172800.0],["1998-10-13",36.8622,37.0988,36.7202,37.0988,1352600.0],["1998-10-14",37.2881,37.4773,36.5309,36.8149,1418400.0],["1998-10-15",37.0041,38.5657,36.6256,38.1398,1069500.0],["1998-10-16",38.8023,40.6004,38.8023,40.1272,831500.0],["1998-10-19",40.1272,41.6415,40.1272,40.5058,666600.0],["1998-10-20",41.0737,42.7772,40.8844,41.4522,792700.0],["1998-10-21",41.4522,41.6415,40.8844,41.5469,411700.0],["1998-10-22",41.4522,41.8308,41.121,41.8308,642400.0],["1998-10-23",42.5879,42.7772,41.2629,41.5469,485800.0],["1998-10-26",41.8308,41.8308,40.7897,41.1683,467800.0],["1998-10-27",42.02,42.02,40.6004,40.837,694600.0],["1998-10-28",41.0736,41.1683,39.4648,40.1272,595100.0],["1998-10-29",39.938,40.8844,39.3701,40.2219,603100.0],["1998-10-30",40.6951,41.2156,40.2692,40.7897,535500.0],["1998-11-02",42.3986,43.7236,42.3986,42.7772,1342000.0],["1998-11-03",42.8718,42.9191,41.7361,42.304,646900.0],["1998-11-04",43.345,43.7236,43.0138,43.2504,1009900.0],["1998-11-05",43.2504,43.487,42.8245,43.2504,983300.0],["1998-11-06",43.0611,43.203,41.9727,42.3513,734600.0],["1998-11-09",42.5406,42.5406,41.6415,41.9727,479600.0],["1998-11-10",42.0674,42.1147,40.979,41.0263,441600.0],["1998-11-11",41.4522,41.7361,40.8844,41.2156,632200.0],["1998-11-12",41.3964,41.4916,40.5875,40.7303,632300.0],["1998-11-13",40.7303,40.9206,40.5399,40.7303,520100.0],["1998-11-16",41.1109,41.4916,40.7779,40.9206,858300.0],["1998-11-17",40.9206,42.015,40.5399,41.4916,785000.0],["1998-11-18",41.9674,42.4908,41.9198,42.3005,469000.0],["1998-11-19",42.6336,42.8239,41.9198,42.3005,796300.0],["1998-11-20",42.6335,43.1094,42.3481,42.3956,528000.0],["1998-11-23",43.0142,43.157,42.4432,43.1094,564400.0],["1998-11-24",43.7755,44.3941,43.1094,43.3949,693100.0],["1998-11-25",43.3949,44.061,43.3473,43.9659,594600.0],["1998-11-27",43.8707,44.061,43.7755,44.0134,190900.0],["1998-11-30",44.1562,44.1562,42.8239,43.2045,638900.0],["1998-12-01",43.2045,43.5376,43.0142,43.5376,406400.0],["1998-12-02",43.5376,43.5376,42.6336,42.9666,505600.0],["1998-12-03",43.157,43.5376,42.6336,42.7763,379800.0],["1998-12-04",42.9666,43.3949,42.7763,43.3473,355500.0],["1998-12-07",43.3473,43.3473,42.919,43.3473,549800.0],["1998-12-08",43.2045,43.3473,42.2053,42.7287,453200.0],["1998-12-09",42.5384,42.586,42.2053,42.4908,348000.0],["1998-12-10",42.5384,43.1094,42.2529,42.2529,531700.0],["1998-12-11",42.2529,42.4432,41.8722,42.3005,454300.0],["1998-12-14",42.3481,42.3481,41.3964,41.5392,664900.0],["1998-12-15",41.3488,41.6343,41.2061,41.2537,420700.0],["1998-12-16",41.5867,41.8722,40.4448,40.9682,911000.0],["1998-12-17",40.3496,40.4924,39.3028,39.8262,1772700.0],["1998-12-18",39.8262,40.1117,39.5883,39.6835,882400.0],["1998-12-21",39.9214,40.3496,39.7786,39.8262,620500.0],["1998-12-22",38.4463,39.5883,38.256,39.5883,1011100.0],["1998-12-23",39.5407,40.0641,38.5891,38.6842,813500.0],["1998-12-24",38.3036,38.5415,38.1132,38.5415,506800.0],["1998-12-28",38.6366,38.7794,37.6374,37.7802,1030300.0],["1998-12-29",37.9705,38.0181,37.3519,37.9705,1099100.0],["1998-12-30",38.0181,38.5415,37.7802,38.256,1384500.0],["1998-12-31",38.256,38.827,38.256,38.3987,2106500.0],["1999-01-04",39.398,40.3496,39.3028,39.7786,2880700.0],["1999-01-05",40.2545,40.302,39.4456,39.7786,1302000.0],["1999-01-06",39.969,40.8254,39.7786,40.8254,1838700.0],["1999-01-07",40.7779,41.1109,40.2545,40.3496,2018300.0],["1999-01-08",40.5399,40.7779,39.9214,40.6351,2080600.0],["1999-01-11",41.1109,41.7771,41.0158,41.7771,2502500.0],["1999-01-12",41.1109,41.3964,39.2076,40.1117,1971300.0],["1999-01-13",39.5883,39.6835,38.6367,39.3028,1425600.0],["1999-01-14",39.7786,39.7786,37.685,37.7802,1286100.0],["1999-01-15",38.1608,38.5415,37.7802,38.0657,1026200.0],["1999-01-19",39.4931,39.4931,37.685,38.0181,1107300.0],["1999-01-20",38.1608,38.2084,37.0189,37.114,860000.0],["1999-01-21",37.0189,37.2568,36.5906,36.6382,1113500.0],["1999-01-22",36.6382,36.6858,36.3051,36.543,864000.0],["1999-01-25",36.8285,37.2568,36.543,37.0665,964600.0],["1999-01-26",37.4947,37.685,37.0189,37.685,800200.0],["1999-01-27",38.256,38.256,36.8285,36.8761,721300.0],["1999-01-28",37.4947,37.8278,36.6858,37.4471,671700.0],["1999-01-29",38.0657,38.1608,37.2092,37.3044,823600.0],["1999-02-01",37.8754,38.256,37.5899,38.256,880200.0],["1999-02-02",39.9689,40.0165,38.2084,38.3512,932700.0],["1999-02-03",40.1593,40.7303,39.3504,39.5883,2653700.0],["1999-02-04",39.5883,39.7786,39.1601,39.4931,1378100.0],["1999-02-05",39.5883,39.5883,38.4463,38.827,1009900.0],["1999-02-08",38.9221,39.0649,38.0657,38.3512,786700.0],["1999-02-09",38.5415,38.5415,37.3044,37.685,563400.0],["1999-02-10",37.4947,37.7802,36.9713,37.2092,518300.0],["1999-02-11",37.439,38.3965,37.3432,38.0614,750600.0],["1999-02-12",37.9178,38.205,36.7209,36.9124,597800.0],["1999-02-16",37.3432,37.439,36.2421,36.3857,1583700.0],["1999-02-17",36.3857,37.9656,36.3378,37.5347,1453100.0],["1999-02-18",37.6305,37.6305,36.8166,37.1039,550100.0],["1999-02-19",37.1517,37.2475,36.673,36.8645,572500.0],["1999-02-22",37.1517,37.3432,36.4815,37.2954,908300.0],["1999-02-23",37.3433,38.2529,36.673,36.8166,1072700.0],["1999-02-24",36.8645,36.9602,36.0027,36.1464,873500.0],["1999-02-25",36.1463,36.1463,34.8537,35.524,1036800.0],["1999-02-26",35.3803,35.907,34.8058,35.2846,647900.0],["1999-03-01",36.0027,37.056,35.8112,36.9602,1390900.0],["1999-03-02",37.1517,37.5348,36.2421,36.7687,988000.0],["1999-03-03",37.1039,37.2954,35.2367,36.1942,726700.0],["1999-03-04",36.1942,37.7262,36.0506,37.6305,1061600.0],["1999-03-05",38.3008,39.1147,38.0614,39.0668,1185800.0],["1999-03-08",39.0668,39.8328,38.8753,39.737,1290100.0],["1999-03-09",39.7849,39.7849,39.0189,39.7849,1068000.0],["1999-03-10",39.8328,39.8328,38.7795,38.8274,491100.0],["1999-03-11",39.6413,39.9764,39.1147,39.9764,882500.0],["1999-03-12",40.0722,40.6946,38.9232,39.2104,684900.0],["1999-03-15",39.4977,39.4977,38.5401,39.4498,613100.0],["1999-03-16",39.4019,39.6892,39.0189,39.5455,564600.0],["1999-03-17",39.4498,39.7849,39.1625,39.354,525600.0],["1999-03-18",39.3062,39.7849,39.1147,39.4977,547800.0],["1999-03-19",40.5988,40.5988,39.8807,40.1679,691600.0],["1999-03-22",40.3594,40.3594,39.8328,40.1679,516200.0],["1999-03-23",39.8328,39.9286,38.8753,39.5455,674500.0],["1999-03-24",39.9764,39.9764,38.5401,39.354,765800.0],["1999-03-25",39.354,39.737,38.7316,39.737,532500.0],["1999-03-26",38.8753,38.971,37.7262,38.0614,859900.0],["1999-03-29",38.4444,38.6359,38.0135,38.3486,647700.0],["1999-03-30",38.3008,38.3008,37.3432,37.5826,680100.0],["1999-03-31",37.7263,38.6359,37.7263,38.1571,600800.0],["1999-04-01",38.3008,39.7849,38.3008,39.737,849800.0],["1999-04-05",40.2158,40.3116,39.8328,39.8807,776800.0],["1999-04-06",39.5455,39.737,38.9231,39.3062,475300.0],["1999-04-07",39.7849,39.7849,38.9232,39.4498,418100.0],["1999-04-08",39.4498,40.4073,39.3062,40.12,484500.0],["1999-04-09",40.5509,40.5509,39.2104,39.2104,525800.0],["1999-04-12",38.971,39.0189,38.5401,39.0189,599600.0],["1999-04-13",39.2104,39.9285,38.971,39.9285,783700.0],["1999-04-14",40.1201,42.1308,39.5455,41.1733,1033700.0],["1999-04-15",41.3648,44.1416,41.2691,43.4714,1262100.0],["1999-04-16",43.6629,44.0459,42.7054,43.8544,652600.0],["1999-04-19",44.1895,45.8652,43.6629,45.3864,1197100.0],["1999-04-20",45.1949,45.4821,42.8011,43.5671,789900.0],["1999-04-21",43.5671,44.8119,42.3702,43.1841,1264000.0],["1999-04-22",43.1841,43.1841,41.8436,42.6096,649100.0],["1999-04-23",42.6096,43.232,42.1308,42.6096,461800.0],["1999-04-26",43.1841,43.4714,42.5617,43.4714,418900.0],["1999-04-27",43.4714,43.5671,40.9818,41.5563,804300.0],["1999-04-28",41.7478,43.1841,41.6521,42.5138,591500.0],["1999-04-29",43.0884,43.5193,42.5139,43.0884,592100.0],["1999-04-30",43.5671,44.2853,42.849,43.8065,790400.0],["1999-05-03",45.9609,46.7748,45.0034,46.5354,1510900.0],["1999-05-04",46.1524,48.259,45.913,48.259,1431800.0],["1999-05-05",48.259,48.259,47.1578,48.0196,955700.0],["1999-05-06",48.0196,49.5037,47.6366,49.5037,999300.0],["1999-05-07",49.6952,51.1315,49.6474,51.1315,1493500.0],["1999-05-10",51.1315,51.1315,49.8868,50.2219,1269700.0],["1999-05-11",50.2219,50.2219,48.9292,49.2165,1094100.0],["1999-05-12",49.791,49.791,48.4505,48.9771,552600.0],["1999-05-13",49.4485,49.4485,48.6308,49.2561,321600.0],["1999-05-14",49.2561,49.2561,48.0055,48.6308,364300.0],["1999-05-17",48.6308,48.6308,45.6004,46.1295,723800.0],["1999-05-18",46.1295,46.1295,44.9269,45.408,501800.0],["1999-05-19",46.1776,46.4181,45.6966,46.1295,415400.0],["1999-05-20",46.1295,46.37,45.408,45.6966,558100.0],["1999-05-21",45.6966,45.7928,44.9269,45.5042,470100.0],["1999-05-24",45.5042,45.7928,44.7345,45.2156,479400.0],["1999-05-25",45.408,46.0814,45.2156,45.9852,597100.0],["1999-05-26",46.0814,46.37,44.494,45.1194,546500.0],["1999-05-27",45.1194,45.1194,43.4358,44.1573,462400.0],["1999-05-28",44.1573,46.1776,43.9649,45.9371,761400.0],["1999-06-01",45.9371,47.0915,45.9371,46.851,1295000.0],["1999-06-02",47.0434,47.1396,46.4181,47.0434,534500.0],["1999-06-03",47.0434,47.9333,46.9953,47.5244,494600.0],["1999-06-04",47.7168,47.8611,43.9649,46.7548,890500.0],["1999-06-07",47.332,48.6789,47.1877,48.4384,836400.0],["1999-06-08",48.4384,48.6789,47.332,48.6789,894800.0],["1999-06-09",48.6789,48.6789,46.9472,47.813,439700.0],["1999-06-10",47.6206,47.7168,46.7067,47.5244,371500.0],["1999-06-11",47.5244,47.7168,44.7345,45.6966,532700.0],["1999-06-14",45.6966,46.851,44.9269,46.8029,463800.0],["1999-06-15",46.9953,47.0915,44.8788,45.2156,616800.0],["1999-06-16",45.2156,45.3118,43.7725,44.8788,743700.0],["1999-06-17",44.8788,47.0434,44.4459,46.37,1227500.0],["1999-06-18",46.1776,46.2738,44.8307,44.975,1005900.0],["1999-06-21",45.1675,45.2637,43.6763,44.1092,694100.0],["1999-06-22",44.3016,44.3497,43.5801,43.7725,419800.0],["1999-06-23",43.7725,43.9649,43.0991,43.5801,570700.0],["1999-06-24",40.9826,44.3016,40.9345,43.4839,1752200.0],["1999-06-25",43.1953,43.2915,42.3295,42.8105,694200.0],["1999-06-28",42.8105,43.6763,42.5219,43.6282,523900.0],["1999-06-29",43.6282,44.3497,43.3396,44.2054,570100.0],["1999-06-30",45.6004,45.6004,44.1573,45.2637,990000.0],["1999-07-01",45.408,45.9852,44.2535,44.7826,881700.0],["1999-07-02",45.0231,45.0231,44.1092,44.6383,503100.0],["1999-07-06",44.6383,44.8307,44.013,44.0611,771000.0],["1999-07-07",44.4459,44.8788,43.9649,44.8788,650000.0],["1999-07-08",44.7826,44.9269,44.2054,44.5902,503500.0],["1999-07-09",44.3978,44.6864,44.1092,44.2054,518200.0],["1999-07-12",44.6383,45.0232,44.5421,44.8788,365200.0],["1999-07-13",44.6864,44.7345,43.8687,44.6383,557500.0],["1999-07-14",45.408,45.408,44.3016,44.5421,419800.0],["1999-07-15",45.2155,45.5042,44.975,45.5042,544700.0],["1999-07-16",46.0333,46.0333,44.975,45.1194,395400.0],["1999-07-19",45.5523,45.6485,44.5902,45.0231,394600.0],["1999-07-20",45.0231,45.0231,44.1573,44.3497,287600.0],["1999-07-21",43.8687,44.2054,41.9446,42.1371,1153500.0],["1999-07-22",42.4257,43.4358,42.2814,42.9067,574700.0],["1999-07-23",43.0991,43.0991,42.0409,42.4738,304300.0],["1999-07-26",42.6181,42.7143,41.9446,42.3295,582700.0],["1999-07-27",42.5219,42.5219,41.3674,41.8003,520600.0],["1999-07-28",41.8003,41.8003,40.8383,40.8864,427300.0],["1999-07-29",40.9826,41.2231,40.3092,41.0307,540700.0],["1999-07-30",42.137,42.137,40.694,40.694,821200.0],["1999-08-02",41.0788,42.2814,41.0788,41.9446,674500.0],["1999-08-03",41.7522,42.0889,41.4155,41.7041,484600.0],["1999-08-04",41.8484,42.2814,41.3674,41.5598,639900.0],["1999-08-05",41.3674,41.4155,40.0206,40.5497,930700.0],["1999-08-06",40.5978,41.3674,40.213,41.2712,831500.0],["1999-08-09",41.6079,43.051,41.5598,42.9548,742800.0],["1999-08-10",42.8105,43.8687,42.0408,43.7725,973300.0],["1999-08-11",43.8206,43.8206,42.8586,43.1472,702700.0],["1999-08-12",43.331,43.8629,43.1859,43.3793,498900.0],["1999-08-13",44.1047,44.3949,43.3793,44.3949,448900.0],["1999-08-16",44.5883,44.6851,42.7023,44.0564,627600.0],["1999-08-17",44.0564,44.0564,42.2187,43.8146,696300.0],["1999-08-18",43.8146,44.3949,43.5244,44.2014,482700.0],["1999-08-19",44.1047,44.2982,42.9441,44.2498,481500.0],["1999-08-20",44.2498,44.3949,43.5728,43.8146,351300.0],["1999-08-23",44.4916,44.685,43.7178,44.2982,559200.0],["1999-08-24",44.2982,44.4916,43.0892,44.1047,599600.0],["1999-08-25",44.008,44.008,42.7506,43.1859,784300.0],["1999-08-26",43.2342,43.2342,42.5572,42.5572,432100.0],["1999-08-27",43.1859,43.1859,41.9769,42.0736,376900.0],["1999-08-30",42.267,42.267,40.9129,41.4449,709300.0],["1999-08-31",42.1703,44.685,41.6383,43.4277,1202700.0],["1999-09-01",43.5244,44.9268,43.5244,44.2014,1304200.0],["1999-09-02",44.008,45.0719,43.7178,44.54,1164200.0],["1999-09-03",44.7334,44.7818,43.7662,44.3949,686500.0],["1999-09-07",44.3949,44.3949,43.331,43.6695,482900.0],["1999-09-08",43.7662,43.7662,43.0408,43.5244,427100.0],["1999-09-09",43.5244,43.5244,41.9769,42.7506,616300.0],["1999-09-10",43.331,43.331,42.5572,42.7506,336200.0],["1999-09-13",42.9441,42.9441,42.1219,42.8957,547400.0],["1999-09-14",42.8957,42.8957,41.1064,41.1547,775200.0],["1999-09-15",41.9769,41.9769,40.8162,40.9613,588300.0],["1999-09-16",40.9613,40.9613,39.7039,40.2359,931900.0],["1999-09-17",40.2359,40.2843,39.9457,40.1875,583800.0],["1999-09-20",40.1875,40.1875,39.5588,40.1875,306600.0],["1999-09-21",38.3015,38.64,35.9802,36.6088,1705000.0],["1999-09-22",36.5605,36.5605,34.481,35.158,2006400.0],["1999-09-23",35.3031,35.3031,34.0457,34.2392,1124500.0],["1999-09-24",34.8195,35.0613,34.0457,34.2392,1413400.0],["1999-09-27",34.6261,34.7712,34.1908,34.3843,589300.0],["1999-09-28",34.3843,35.013,34.1908,34.8195,922700.0],["1999-09-29",34.8679,36.222,34.8195,36.0769,771700.0],["1999-09-30",36.0769,37.4793,36.0769,37.2375,1076500.0],["1999-10-01",37.2859,38.0113,36.8507,38.0113,1113300.0],["1999-10-04",38.3982,39.2203,38.3498,38.9785,1051900.0],["1999-10-05",39.3654,39.3654,38.5916,38.9302,1020100.0],["1999-10-06",38.9785,39.1236,38.5916,39.1236,526600.0],["1999-10-07",39.172,39.9457,38.9785,39.172,430900.0],["1999-10-08",39.4621,39.7523,39.2203,39.2687,580000.0],["1999-10-11",39.3654,39.4621,38.8818,39.0752,1128500.0],["1999-10-12",39.0752,39.0752,37.8662,38.3498,963500.0],["1999-10-13",38.5433,38.5433,37.7695,37.7695,733300.0],["1999-10-14",37.5761,37.6244,36.6572,37.0925,658400.0],["1999-10-15",37.0925,37.0925,35.3031,35.7384,915800.0],["1999-10-18",35.9318,36.7056,34.9646,35.5449,786800.0],["1999-10-19",35.9802,36.0285,34.6261,34.7228,627500.0],["1999-10-20",34.3359,34.8195,33.6589,34.6744,935000.0],["1999-10-21",33.3687,35.69,33.272,34.2875,1720400.0],["1999-10-22",34.2875,34.2875,33.2236,33.8039,924700.0],["1999-10-25",33.6105,34.9646,33.272,34.9646,636000.0],["1999-10-26",33.0785,33.4171,31.3859,31.9179,2475000.0],["1999-10-27",31.4343,31.4826,30.7089,31.1925,1044100.0],["1999-10-28",31.1925,31.3376,30.7089,31.0474,1396600.0],["1999-10-29",30.3704,32.0146,29.8868,31.9663,3056400.0],["1999-11-01",30.5638,31.1441,29.6933,30.4187,1519000.0],["1999-11-02",31.2408,31.2408,30.3704,30.3704,857600.0],["1999-11-03",30.1769,30.2736,29.645,29.7417,725800.0],["1999-11-04",29.4515,29.79,28.6294,28.7261,1203000.0],["1999-11-05",29.0163,29.5966,28.2425,28.3876,1178500.0],["1999-11-08",27.6138,29.4515,27.6138,28.9195,949100.0],["1999-11-09",29.0163,29.3064,28.581,28.6777,901600.0],["1999-11-10",28.7745,29.2097,28.6294,28.7745,726500.0],["1999-11-11",28.6294,29.0646,28.4843,28.5327,942600.0],["1999-11-12",28.4741,28.7667,28.4741,28.7179,718700.0],["1999-11-15",28.8642,29.303,28.7667,28.9617,810600.0],["1999-11-16",29.3518,30.8145,29.303,30.522,1097200.0],["1999-11-17",30.4244,30.6195,30.0344,30.0344,848500.0],["1999-11-18",30.1319,30.2782,29.3518,29.6443,536600.0],["1999-11-19",29.6443,29.7418,28.8642,28.8642,530200.0],["1999-11-22",28.7179,28.7667,28.1329,28.1329,706700.0],["1999-11-23",28.0841,28.1328,27.499,27.499,759700.0],["1999-11-24",27.499,27.499,26.7677,26.9627,787100.0],["1999-11-26",26.9139,27.0114,26.5726,26.6214,279600.0],["1999-11-29",26.3288,26.4751,25.89,25.9388,1022800.0],["1999-11-30",25.7438,27.0114,25.6462,26.3288,2176600.0],["1999-12-01",26.3288,26.6701,25.7438,26.1338,1020400.0],["1999-12-02",25.7438,25.9388,25.2562,25.3537,1014600.0],["1999-12-03",25.0124,26.1338,24.7686,25.5975,1493100.0],["1999-12-06",25.3049,25.4512,24.4761,24.4761,947500.0],["1999-12-07",24.3786,24.3786,23.4034,23.6472,1449100.0],["1999-12-08",23.2571,23.3547,22.282,22.3308,1721700.0],["1999-12-09",22.3308,22.3795,21.8432,22.0382,1731600.0],["1999-12-10",21.8919,22.6721,21.6969,22.4283,1566700.0],["1999-12-13",22.4283,22.5258,22.1845,22.3308,873200.0],["1999-12-14",22.2332,22.477,21.8919,21.9895,1105500.0],["1999-12-15",21.8432,22.2332,21.7457,21.9407,1359600.0],["1999-12-16",21.7944,22.3795,21.7944,21.9407,1075000.0],["1999-12-17",21.9407,22.1357,21.1118,21.1118,1715900.0],["1999-12-20",21.1118,21.3069,20.6243,20.6243,1382900.0],["1999-12-21",20.6243,20.7705,19.8929,19.8929,1483000.0],["1999-12-22",20.1367,21.6482,20.0879,21.2093,1743800.0],["1999-12-23",21.1118,21.7944,21.1118,21.1606,1417000.0],["1999-12-27",21.0631,21.3556,20.5755,20.6243,1345200.0],["1999-12-28",20.6243,20.7218,20.283,20.283,2012500.0],["1999-12-29",20.5755,22.3795,20.478,21.8432,1694500.0],["1999-12-30",21.8432,22.0382,21.1606,21.4044,1278300.0],["1999-12-31",21.0631,21.9895,21.0631,21.8919,931200.0],["2000-01-03",21.8919,22.4283,21.1606,21.2093,1730100.0],["2000-01-04",21.2581,21.8432,20.9656,21.3556,1373300.0],["2000-01-05",21.3556,21.6969,20.673,20.673,1450800.0],["2000-01-06",20.7705,21.3556,20.673,20.8193,1269400.0],["2000-01-07",21.0631,22.1845,20.5755,21.5994,1509400.0],["2000-01-10",22.6233,22.6233,21.5506,21.8432,1381500.0],["2000-01-11",21.8432,21.9407,21.5019,21.7457,1357200.0],["2000-01-12",21.8432,22.7208,21.8432,22.1845,2002200.0],["2000-01-13",22.2332,22.4283,21.9407,21.9407,1132200.0],["2000-01-14",22.0382,22.1357,21.4044,21.4531,1553000.0],["2000-01-18",21.5506,21.9895,21.4531,21.5019,1095600.0],["2000-01-19",21.7457,22.1845,21.2581,21.2581,2531300.0],["2000-01-20",21.0631,21.1118,20.3805,20.3805,1705800.0],["2000-01-21",20.3805,20.4292,19.1128,19.6979,3337200.0],["2000-01-24",20.0392,20.0879,19.5516,19.5516,1050900.0],["2000-01-25",19.7466,19.8441,18.8202,18.8202,1206900.0],["2000-01-26",18.9178,19.4053,18.9178,19.0153,935900.0],["2000-01-27",19.1128,19.4053,19.0153,19.3566,645700.0],["2000-01-28",19.2103,19.2591,17.9914,18.2839,1650000.0],["2000-01-31",18.1376,18.5277,17.7476,18.5277,1505000.0],["2000-02-01",18.4789,19.1128,18.1376,18.7227,1224500.0],["2000-02-02",18.674,18.7227,17.6501,18.1376,1013300.0],["2000-02-03",17.7476,18.1376,17.5038,17.7476,1733600.0],["2000-02-04",17.7963,17.9426,17.3575,17.3575,917200.0],["2000-02-07",17.6501,18.2839,17.3088,17.9426,1357200.0],["2000-02-08",18.1376,18.2839,17.2113,17.2113,1651700.0],["2000-02-09",17.26,18.674,17.26,17.7476,2877600.0],["2000-02-10",18.0401,18.4302,17.6013,17.9426,2212100.0],["2000-02-11",17.9426,18.0401,17.065,17.065,1912400.0],["2000-02-14",17.1045,18.291,17.1045,17.4011,1925000.0],["2000-02-15",17.4011,19.8729,17.3517,18.8842,2625900.0],["2000-02-16",19.9718,19.9718,18.6865,18.9336,1907700.0],["2000-02-17",19.2797,19.2797,18.4887,18.4887,833300.0],["2000-02-18",18.5381,19.2302,18.0932,18.6865,1730500.0],["2000-02-22",18.7359,20.1201,18.5876,19.2797,1546500.0],["2000-02-23",19.3786,19.6752,19.0819,19.0819,1164500.0],["2000-02-24",19.0819,19.6257,18.5382,18.5382,1613600.0],["2000-02-25",18.7359,19.3291,18.0932,18.0932,1234700.0],["2000-02-28",18.1427,18.4887,17.8955,17.9944,1035100.0],["2000-02-29",17.6978,18.1427,17.4506,18.0932,1413800.0],["2000-03-01",17.8955,17.9944,17.1045,17.1045,1815700.0],["2000-03-02",17.7966,17.8955,17.2034,17.7472,1135600.0],["2000-03-03",17.5495,18.291,17.3023,17.4506,964900.0],["2000-03-06",17.4011,17.6483,17.0057,17.0551,940300.0],["2000-03-07",17.0057,17.0551,16.4124,16.4124,1377400.0],["2000-03-08",16.6102,17.2034,16.3136,16.363,1512300.0],["2000-03-09",16.2147,17.0551,16.1158,16.3136,1092000.0],["2000-03-10",16.5113,17.2034,16.2147,16.5113,1306300.0],["2000-03-13",16.2147,16.6102,16.2147,16.2641,1155500.0],["2000-03-14",16.3136,16.5113,16.1158,16.1158,1018600.0],["2000-03-15",16.2147,17.6978,16.1653,17.3517,1259300.0],["2000-03-16",18.8842,19.1314,17.9944,18.1921,2280600.0],["2000-03-17",18.291,19.7246,18.2415,18.5382,1639000.0],["2000-03-20",18.9831,19.1314,18.4393,18.4393,833900.0],["2000-03-21",18.3404,19.3786,18.1921,18.7853,1057700.0],["2000-03-22",18.7853,19.1314,18.4393,18.5382,676500.0],["2000-03-23",18.4887,18.8842,18.3404,18.637,584800.0],["2000-03-24",18.637,19.1808,18.5382,19.0819,849600.0],["2000-03-27",18.9831,19.0819,18.6865,19.0325,840700.0],["2000-03-28",18.6865,18.7853,18.2415,18.2415,888600.0],["2000-03-29",18.1921,18.2415,17.8461,17.9944,1153100.0],["2000-03-30",18.0932,18.8348,17.9944,18.5382,943000.0],["2000-03-31",18.4887,18.5382,18.0932,18.4393,1297500.0],["2000-04-03",18.5382,20.1695,18.1427,20.0212,1682900.0],["2000-04-04",20.565,21.4054,20.3672,20.911,3625700.0],["2000-04-05",21.0593,21.5043,20.8616,21.0099,1189500.0],["2000-04-06",21.0099,21.5043,20.8122,20.9605,824400.0],["2000-04-07",20.9605,21.0099,19.8235,19.8235,845100.0],["2000-04-10",20.1695,22.5424,19.9718,22.5424,2361000.0],["2000-04-11",23.1356,23.5805,22.2952,22.9873,3233900.0],["2000-04-12",23.1356,23.4817,22.6413,22.9379,1614600.0],["2000-04-13",23.7288,25.0141,23.0862,23.63,2658500.0],["2000-04-14",23.8277,24.1738,21.8009,21.8009,2358900.0],["2000-04-17",22.2952,23.3334,22.1963,22.6413,1454800.0],["2000-04-18",22.5424,23.0367,22.3447,22.7401,1069400.0],["2000-04-19",22.7896,23.3334,22.3447,22.5424,736800.0],["2000-04-20",22.5918,22.839,22.2952,22.7896,770300.0],["2000-04-24",22.5918,23.185,22.3447,22.9379,864500.0],["2000-04-25",23.63,23.6794,23.0862,23.4322,1171200.0],["2000-04-26",23.3828,23.7288,23.1851,23.2839,616900.0],["2000-04-27",23.0862,23.2839,22.7401,22.9873,852500.0],["2000-04-28",22.9379,22.9873,21.5537,21.8503,1383100.0],["2000-05-01",22.2458,22.6413,22.1469,22.2952,1465800.0],["2000-05-02",22.2952,23.2839,22.1963,22.6413,729400.0],["2000-05-03",22.4435,22.6907,22.3447,22.4435,651400.0],["2000-05-04",22.4435,22.6413,22.3447,22.5424,472400.0],["2000-05-05",22.3447,22.4435,21.6526,21.6526,559400.0],["2000-05-08",22.2458,22.7401,22.1469,22.1469,669800.0],["2000-05-09",22.1469,22.8884,22.1469,22.1469,854100.0],["2000-05-10",22.1469,22.3941,21.4548,21.5537,652400.0],["2000-05-11",21.6031,22.5424,21.5043,22.2952,528500.0],["2000-05-12",22.4851,22.585,21.7856,21.9355,819900.0],["2000-05-15",21.7856,21.8355,20.8362,20.8862,1035200.0],["2000-05-16",20.4864,20.9361,20.1866,20.4364,1534200.0],["2000-05-17",20.4864,20.9361,20.4864,20.4864,1033200.0],["2000-05-18",20.4864,20.5364,19.7369,20.1366,941800.0],["2000-05-19",20.1367,20.2866,19.3871,19.4371,745400.0],["2000-05-22",19.637,19.8369,19.2872,19.2872,754900.0],["2000-05-23",19.7869,20.5863,19.587,20.1366,1049600.0],["2000-05-24",20.2366,21.086,20.2366,20.6363,705100.0],["2000-05-25",20.3865,20.5364,19.9868,19.9868,673500.0],["2000-05-26",20.1866,20.2865,19.2372,19.2372,770700.0],["2000-05-30",19.587,20.7862,19.587,20.0867,1404100.0],["2000-05-31",19.9868,20.5364,19.8868,19.8868,1164900.0],["2000-06-01",20.1866,21.2359,20.1367,20.9361,1020900.0],["2000-06-02",21.7856,22.2852,21.2359,22.2353,1428100.0],["2000-06-05",22.635,22.685,22.2353,22.4851,1150600.0],["2000-06-06",22.4351,22.4851,21.7856,22.0354,1320500.0],["2000-06-07",21.9854,22.0854,21.6856,21.9355,723700.0],["2000-06-08",21.9355,22.4851,21.9355,22.1353,674700.0],["2000-06-09",22.1353,22.1853,21.6357,21.6856,777100.0],["2000-06-12",21.7356,21.7856,21.2359,21.2359,841900.0],["2000-06-13",21.2359,21.7856,21.2359,21.6357,796900.0],["2000-06-14",21.6856,22.1853,21.5857,21.9854,658100.0],["2000-06-15",20.7862,21.5857,20.7862,21.136,1508300.0],["2000-06-16",20.7862,20.7862,19.3871,19.587,2037300.0],["2000-06-19",19.587,19.637,18.088,18.6876,2338200.0],["2000-06-20",18.6376,18.6376,17.9881,18.3878,1288400.0],["2000-06-21",18.1879,18.7376,18.1879,18.3878,636400.0],["2000-06-22",18.3878,18.4877,17.5883,17.8881,1472500.0],["2000-06-23",17.8382,18.4378,17.7882,18.2379,1260300.0],["2000-06-26",18.2879,18.3878,18.088,18.138,581500.0],["2000-06-27",18.138,18.7875,18.088,18.2379,1401700.0],["2000-06-28",18.7875,19.1373,18.2379,18.6501,1081000.0],["2000-06-29",18.4378,18.4378,16.7889,16.7889,2528800.0],["2000-06-30",16.9887,17.3385,15.7895,15.9894,2862400.0],["2000-07-03",16.3891,16.8388,16.3392,16.4891,1255200.0],["2000-07-05",16.8888,17.5883,16.8388,17.1386,1583200.0],["2000-07-06",17.0887,17.1386,16.539,16.9887,1016600.0],["2000-07-07",16.8888,16.8888,16.1393,16.2892,1093100.0],["2000-07-10",16.2892,17.5384,16.2392,17.3385,1050600.0],["2000-07-11",17.4384,17.4884,16.9887,16.9887,1073500.0],["2000-07-12",17.1886,17.8881,17.1386,17.1886,880100.0],["2000-07-13",17.5883,17.5883,17.2386,17.2885,589700.0],["2000-07-14",17.3385,17.3885,16.9388,17.0387,1204800.0],["2000-07-17",17.0887,17.2885,16.9887,17.0137,568200.0],["2000-07-18",17.4884,17.4884,17.1886,17.1886,759100.0],["2000-07-19",17.3885,17.8881,17.3385,17.4384,709400.0],["2000-07-20",17.4384,17.6383,16.9887,17.0387,505900.0],["2000-07-21",16.9887,17.3885,16.9887,17.0387,565400.0],["2000-07-24",17.0387,17.7882,17.0387,17.3885,834700.0],["2000-07-25",17.3885,17.4384,16.9887,17.0387,630600.0],["2000-07-26",16.9388,17.0887,16.3891,16.3891,1012500.0],["2000-07-27",16.589,16.9887,16.2892,16.3392,673000.0],["2000-07-28",16.3891,16.9887,16.3392,16.4891,388500.0],["2000-07-31",16.4391,16.4891,15.9394,15.9394,1234100.0],["2000-08-01",15.7396,16.2392,15.6396,16.0394,1347100.0],["2000-08-02",16.2392,16.2892,16.0893,16.1393,638700.0],["2000-08-03",16.1893,16.6889,16.0394,16.589,773100.0],["2000-08-04",16.4891,16.589,16.3891,16.4891,523400.0],["2000-08-07",16.3891,17.0887,16.3891,16.8388,769200.0],["2000-08-08",16.8888,17.9381,16.8388,17.6883,1920300.0],["2000-08-09",18.9874,19.537,18.7875,18.8375,2804100.0],["2000-08-10",19.0873,19.1873,18.038,18.4877,1930100.0],["2000-08-11",18.832,19.0345,18.7307,18.9332,787000.0],["2000-08-14",19.5407,19.642,19.0851,19.0851,1208700.0],["2000-08-15",19.1863,19.5913,18.7814,19.1357,1199900.0],["2000-08-16",18.7307,19.0345,18.1232,18.7814,1459100.0],["2000-08-17",18.9839,18.9839,18.5282,18.6801,801800.0],["2000-08-18",18.6295,19.3382,18.6295,19.1357,929600.0],["2000-08-21",19.237,20.047,19.1864,19.5913,1214300.0],["2000-08-22",19.8951,20.3001,19.7938,19.8951,1604700.0],["2000-08-23",19.8951,19.8951,19.0851,19.0851,1102700.0],["2000-08-24",19.1357,19.2876,18.8826,18.9332,934500.0],["2000-08-25",19.1357,19.1864,18.427,18.5789,1012400.0],["2000-08-28",18.4776,19.4901,18.4776,19.2876,1098200.0],["2000-08-29",19.237,19.237,18.6801,18.6801,761700.0],["2000-08-30",18.6801,19.0345,18.5789,18.5789,858300.0],["2000-08-31",18.4776,19.3888,18.1233,18.9459,1463900.0],["2000-09-01",18.832,19.1357,18.6801,18.7307,1255200.0],["2000-09-05",18.9332,20.7557,18.7814,20.0976,1965100.0],["2000-09-06",20.3507,21.6669,20.3507,21.0594,2226800.0],["2000-09-07",21.2619,21.3632,19.6926,19.8445,2338800.0],["2000-09-08",19.8445,19.8445,19.0345,19.0345,1707000.0],["2000-09-11",19.0345,19.8445,19.0345,19.7432,1068000.0],["2000-09-12",19.4901,19.642,18.3257,18.3257,1935200.0],["2000-09-13",18.3764,19.237,18.3257,18.4776,1245500.0],["2000-09-14",18.5282,18.832,18.2245,18.2751,1217700.0],["2000-09-15",18.3257,18.3257,18.022,18.0726,1175300.0],["2000-09-18",18.1233,18.6295,17.5664,18.1233,1529200.0],["2000-09-19",18.1739,18.427,17.617,17.7183,1036200.0],["2000-09-20",17.5158,17.5664,16.9589,17.0095,1391400.0],["2000-09-21",15.2883,16.0983,14.3265,14.6809,6849900.0],["2000-09-22",14.0734,15.3896,13.9721,14.9846,3360100.0],["2000-09-25",15.3086,15.3329,15.017,15.0251,1550500.0],["2000-09-26",14.9927,15.2276,14.693,14.9765,1295300.0],["2000-09-27",14.936,14.936,14.2151,14.5958,1477400.0],["2000-09-28",14.5796,15.3491,14.5796,15.1709,1064000.0],["2000-09-29",14.9036,14.9765,14.5391,14.5796,1792500.0],["2000-10-02",14.5877,14.8793,14.5796,14.8145,859800.0],["2000-10-03",14.7416,15.2843,13.9883,14.0045,2590800.0],["2000-10-04",14.3771,15.0818,14.2556,14.7173,1973400.0],["2000-10-05",14.7416,14.9846,14.2556,14.2556,1439800.0],["2000-10-06",14.1746,14.6606,13.7696,14.2151,2096300.0],["2000-10-09",14.0126,14.3852,13.8992,14.0126,1672900.0],["2000-10-10",14.0126,14.2961,13.7696,13.7777,1773500.0],["2000-10-11",13.8506,13.9316,12.6357,12.6357,2899900.0],["2000-10-12",13.3646,13.3646,12.7248,12.9839,1961200.0],["2000-10-13",12.9677,13.2026,12.8138,12.8786,1604400.0],["2000-10-16",12.9596,13.8506,12.9596,13.4375,1440600.0],["2000-10-17",13.3808,13.5266,13.2026,13.3565,1096400.0],["2000-10-18",13.154,13.8668,12.992,13.8101,1202400.0],["2000-10-19",13.8182,14.1584,13.7696,13.7696,1161400.0],["2000-10-20",13.7696,14.3528,13.6886,13.8911,1261800.0],["2000-10-23",13.7696,13.8506,13.5266,13.7291,1090800.0],["2000-10-24",13.3646,13.6076,13.2026,13.5914,2782100.0],["2000-10-25",13.3241,13.802,13.2026,13.5671,1758700.0],["2000-10-26",13.4051,14.1746,13.3727,14.0936,1385200.0],["2000-10-27",13.9316,14.2556,13.8101,14.2556,1161300.0],["2000-10-30",14.2556,15.4301,14.2556,15.0251,1668700.0],["2000-10-31",15.1871,15.9566,14.9846,14.9846,1658500.0],["2000-11-01",15.5921,15.6893,14.9846,14.9846,1357100.0],["2000-11-02",15.3896,15.5435,15.2681,15.341,1026600.0],["2000-11-03",15.3896,15.5435,14.5877,14.612,1087300.0],["2000-11-06",14.6201,15.0656,14.5796,14.774,863100.0],["2000-11-07",14.9684,15.1385,14.7011,14.9846,728200.0],["2000-11-08",15.0656,15.0656,14.5796,14.6849,635100.0],["2000-11-09",14.5958,14.9036,14.2556,14.7254,747600.0],["2000-11-10",14.5796,14.9765,14.1746,14.1746,713700.0],["2000-11-13",13.8101,14.3771,13.7777,14.1665,667800.0],["2000-11-14",14.3725,14.8753,14.2407,14.7269,1264800.0],["2000-11-15",14.834,15.2131,14.7352,14.9165,1104400.0],["2000-11-16",14.9165,14.9989,14.5209,14.7681,1177200.0],["2000-11-17",14.7681,15.2461,14.6363,15.1967,1021700.0],["2000-11-20",15.1967,15.2461,14.7928,14.9329,952300.0],["2000-11-21",14.628,14.628,14.1418,14.4467,1390700.0],["2000-11-22",13.9275,14.422,13.7627,14.3149,1304100.0],["2000-11-24",14.1088,14.4137,14.0594,14.3313,501500.0],["2000-11-27",14.3396,14.422,14.1335,14.389,1045300.0],["2000-11-28",14.3396,14.4797,14.0099,14.0264,746200.0],["2000-11-29",14.0264,14.2984,14.0099,14.1665,725700.0],["2000-11-30",14.0264,14.1748,13.7709,13.9687,1043100.0],["2000-12-01",13.977,14.5044,13.9358,14.389,745900.0],["2000-12-04",14.183,15.1225,14.0099,14.9824,1569300.0],["2000-12-05",15.4109,16.2762,15.0401,15.7323,1958000.0],["2000-12-06",15.7323,15.8147,14.7599,14.8505,895700.0],["2000-12-07",14.7928,15.0153,14.7187,14.7187,922700.0],["2000-12-08",14.7269,15.1472,14.7269,15.0401,1096900.0],["2000-12-11",15.4521,15.4521,15.0318,15.0401,972400.0],["2000-12-12",15.2461,15.823,15.0978,15.551,1250100.0],["2000-12-13",15.4109,15.6417,15.106,15.2626,1013100.0],["2000-12-14",15.2543,15.4521,15.0401,15.0483,743500.0],["2000-12-15",14.9989,15.1225,14.628,14.9082,1029100.0],["2000-12-18",14.9082,15.8642,14.8505,15.6499,1514100.0],["2000-12-19",15.6499,16.1691,15.3367,15.6582,1047500.0],["2000-12-20",15.6582,15.9301,15.1554,15.8559,1536000.0],["2000-12-21",15.8559,15.9713,15.6582,15.9713,1201700.0],["2000-12-22",16.1526,17.397,16.0785,17.3723,1494300.0],["2000-12-26",17.1828,18.3695,17.1828,18.3448,1410300.0],["2000-12-27",18.3448,19.8529,18.3448,19.7458,1840800.0],["2000-12-28",19.3667,19.6139,18.1387,19.5315,1582300.0],["2000-12-29",19.5315,19.5397,18.7074,18.9464,1199900.0],["2001-01-02",18.9134,19.1936,18.5755,18.7239,1548700.0],["2001-01-03",18.7403,19.6139,18.3448,19.5892,1200700.0],["2001-01-04",19.6139,20.677,19.6139,20.677,2119200.0],["2001-01-05",20.8089,20.8089,20.1908,20.4215,1107800.0],["2001-01-08",20.1825,20.265,19.8776,20.1166,1043200.0],["2001-01-09",20.1084,20.1496,19.6221,19.787,1455200.0],["2001-01-10",19.7787,19.9436,18.5426,19.4573,2022100.0],["2001-01-11",19.4491,19.5645,18.7733,19.3255,1953700.0],["2001-01-12",19.2843,19.2843,18.9134,19.2595,930000.0],["2001-01-16",19.2595,19.7787,19.2595,19.6386,1088600.0],["2001-01-17",19.6469,19.9271,19.6139,19.7293,820500.0],["2001-01-18",19.7293,19.9847,19.6881,19.8859,801500.0],["2001-01-19",19.8776,19.9683,19.5397,19.6963,1033700.0],["2001-01-22",19.6963,20.0919,19.4491,20.0919,725900.0],["2001-01-23",19.9435,20.3803,19.8199,20.3803,806800.0],["2001-01-24",20.5864,20.6028,20.4133,20.5699,838800.0],["2001-01-25",20.6028,20.6028,20.3474,20.5864,965900.0],["2001-01-26",20.5946,20.5946,19.7128,20.5204,793200.0],["2001-01-29",20.5204,20.7265,20.438,20.6853,903500.0],["2001-01-30",20.8089,21.6495,20.5204,21.5506,1240500.0],["2001-01-31",21.5506,22.3335,21.2292,21.6659,1378500.0],["2001-02-01",21.839,21.9132,21.2869,21.394,1127000.0],["2001-02-02",21.2621,22.2099,20.8583,21.0643,1700200.0],["2001-02-05",21.0643,21.4764,20.7429,21.4352,1084200.0],["2001-02-06",21.6412,21.839,21.3528,21.7154,872800.0],["2001-02-07",21.7236,21.839,20.9242,21.1468,847800.0],["2001-02-08",21.1385,21.1385,20.8418,20.9737,799900.0],["2001-02-09",20.6688,20.6688,19.4491,19.7458,2289200.0],["2001-02-12",20.1084,20.1825,19.3749,19.96,1315800.0],["2001-02-13",20.0268,20.2771,19.7347,20.0101,745800.0],["2001-02-14",20.4023,20.4857,19.2925,20.1937,1838100.0],["2001-02-15",20.4023,21.5288,20.202,21.0615,1886800.0],["2001-02-16",20.6526,21.4036,20.6526,20.8612,1259600.0],["2001-02-20",20.8696,21.5622,20.8696,21.0698,1048900.0],["2001-02-21",21.0698,21.4036,20.6109,20.686,863500.0],["2001-02-22",20.686,20.7945,19.91,20.2771,1129300.0],["2001-02-23",20.0685,20.444,19.8182,20.3606,960600.0],["2001-02-26",20.7361,21.3536,20.5775,21.0698,833400.0],["2001-02-27",21.1116,21.3536,21.0615,21.2785,878600.0],["2001-02-28",21.2868,21.5205,20.9113,21.2785,807500.0],["2001-03-01",21.2785,21.3619,20.6443,20.8195,1030600.0],["2001-03-02",20.8195,21.8709,20.8195,21.679,913700.0],["2001-03-05",21.679,22.0712,21.3703,22.0712,1053900.0],["2001-03-06",22.1129,22.4467,21.7624,22.2965,979700.0],["2001-03-07",22.3215,22.939,22.3132,22.6052,1528500.0],["2001-03-08",22.5719,22.9056,22.0295,22.7805,1026700.0],["2001-03-09",22.7805,22.9223,22.5301,22.8222,887500.0],["2001-03-12",22.6136,22.6219,21.0698,21.2451,1235400.0],["2001-03-13",21.3619,21.6873,21.0698,21.6623,615500.0],["2001-03-14",21.4537,21.4537,21.0198,21.0698,982000.0],["2001-03-15",21.2785,21.3619,20.3606,20.6359,1455300.0],["2001-03-16",20.7361,21.195,20.3188,20.8279,2293900.0],["2001-03-19",20.8612,21.2785,20.6526,21.1616,1248700.0],["2001-03-20",21.2367,21.462,20.6109,20.8112,1355400.0],["2001-03-21",20.6943,20.6943,19.6179,19.7931,1442500.0],["2001-03-22",19.693,19.7097,18.942,19.5178,1341800.0],["2001-03-23",19.5178,20.1937,19.1923,20.0518,994900.0],["2001-03-26",20.0268,20.444,19.718,20.1853,740100.0],["2001-03-27",20.1937,20.5525,19.7931,20.4774,829800.0],["2001-03-28",20.2688,20.2771,19.718,19.9851,741400.0],["2001-03-29",19.9433,20.2354,19.5261,19.7598,751900.0],["2001-03-30",19.7347,20.1853,19.6429,19.9016,741800.0],["2001-04-02",19.8599,20.4273,19.8599,19.9851,775200.0],["2001-04-03",19.9016,19.91,18.9754,19.0254,865500.0],["2001-04-04",19.0254,19.693,18.9587,19.5845,683000.0],["2001-04-05",19.5845,19.7765,19.3592,19.5178,939100.0],["2001-04-06",19.4427,19.476,18.7751,19.1005,1592400.0],["2001-04-09",18.942,19.8182,18.5748,19.6096,1206200.0],["2001-04-10",19.401,20.3189,19.401,20.2604,744200.0],["2001-04-11",20.3606,20.3606,19.7598,19.9934,764300.0],["2001-04-12",19.8599,20.2271,19.7598,20.2271,559100.0],["2001-04-16",20.1102,20.6109,20.0685,20.5275,713700.0],["2001-04-17",20.4357,20.444,20.0602,20.444,392900.0],["2001-04-18",20.3606,22.1046,20.3188,21.896,1839300.0],["2001-04-19",21.6289,21.7791,21.0865,21.5205,1058000.0],["2001-04-20",21.4036,21.6373,20.8612,21.0114,546100.0],["2001-04-23",20.5942,20.9113,20.4023,20.5108,842700.0],["2001-04-24",20.6943,21.2701,20.6943,20.8612,955800.0],["2001-04-25",20.8612,20.8612,20.3022,20.5608,639400.0],["2001-04-26",20.4857,21.1867,20.3188,21.0031,815100.0],["2001-04-27",20.9614,21.195,20.6943,20.9864,561500.0],["2001-04-30",20.9864,21.0949,20.5358,20.5441,453400.0],["2001-05-01",20.6109,20.7361,20.444,20.6276,422900.0],["2001-05-02",20.6026,20.6526,19.9851,20.5525,724700.0],["2001-05-03",20.3606,20.4273,20.0769,20.3522,534500.0],["2001-05-04",20.3522,20.9447,19.9851,20.7778,440800.0],["2001-05-07",20.7778,20.8195,20.6192,20.6943,344700.0],["2001-05-08",20.5692,20.6109,20.3272,20.4774,474300.0],["2001-05-09",20.3188,20.7444,20.3188,20.5942,398300.0],["2001-05-10",20.444,21.3285,20.4023,21.2785,877600.0],["2001-05-11",21.2785,21.2953,20.7127,20.7803,476600.0],["2001-05-14",20.6874,20.7718,20.4763,20.7465,383600.0],["2001-05-15",20.7465,21.194,20.4172,21.0758,873400.0],["2001-05-16",21.194,22.7308,20.966,22.7139,1482900.0],["2001-05-17",22.2917,24.0649,22.1904,22.8068,2959900.0],["2001-05-18",23.0094,23.1108,22.545,23.0432,1274600.0],["2001-05-21",23.0432,24.276,22.7561,23.8454,2075900.0],["2001-05-22",24.0649,25.7537,23.9889,25.6693,3817800.0],["2001-05-23",25.9986,26.083,24.5716,24.9093,2558800.0],["2001-05-24",24.6982,24.7827,24.3942,24.5969,1073400.0],["2001-05-25",24.3858,24.6898,24.276,24.3942,867900.0],["2001-05-29",24.3942,24.7404,24.2338,24.4449,1187300.0],["2001-05-30",24.4449,24.5124,24.0818,24.3858,1036900.0],["2001-05-31",24.3858,24.7236,24.3858,24.58,725300.0],["2001-06-01",24.58,25.4159,24.3182,25.4159,1030200.0],["2001-06-04",24.9515,24.9684,23.9467,23.9467,1418600.0],["2001-06-05",23.9467,24.656,23.8538,24.6476,1341600.0],["2001-06-06",24.6475,24.7658,24.4111,24.5716,439400.0],["2001-06-07",24.3605,24.7404,24.3182,24.732,579200.0],["2001-06-08",24.7827,25.2471,24.6982,25.2471,652900.0],["2001-06-11",25.2386,25.2471,24.5716,24.6307,451100.0],["2001-06-12",24.276,24.3605,24.1494,24.3182,530700.0],["2001-06-13",23.896,24.4449,23.896,24.1578,795000.0],["2001-06-14",24.1494,24.1578,23.2037,23.3894,614800.0],["2001-06-15",23.0517,23.7272,23.0517,23.6258,748000.0],["2001-06-18",23.8538,24.2338,23.6005,23.9552,870400.0],["2001-06-19",23.8285,24.0649,23.6427,23.761,629900.0],["2001-06-20",24.0649,24.428,23.8538,24.2845,665600.0],["2001-06-21",24.276,24.3098,23.7694,24.3098,527600.0],["2001-06-22",24.3014,24.3014,23.5752,23.5836,523200.0],["2001-06-25",23.3472,23.3472,22.8828,23.001,767100.0],["2001-06-26",22.2833,23.3303,22.1228,23.1277,936700.0],["2001-06-27",23.2121,23.9805,23.1445,23.5161,571800.0],["2001-06-28",23.5161,24.0818,23.4739,24.0734,612400.0],["2001-06-29",24.0734,24.2338,23.6427,23.6427,842300.0],["2001-07-02",23.6512,24.4787,23.6427,24.1916,615700.0],["2001-07-03",24.0649,24.2338,23.6427,24.0903,427100.0],["2001-07-05",24.0903,24.0903,23.5583,23.972,534200.0],["2001-07-06",23.9636,24.0987,23.6512,23.7356,568900.0],["2001-07-09",23.7441,23.9805,23.4485,23.7103,403600.0],["2001-07-10",23.8538,23.9045,23.4907,23.9045,405000.0],["2001-07-11",23.9045,24.5969,23.8623,24.4365,686300.0],["2001-07-12",24.4871,25.3315,24.4533,25.2893,839400.0],["2001-07-13",25.3315,25.3315,24.8924,25.0444,635600.0],["2001-07-16",25.1204,25.6017,25.0951,25.4413,596400.0],["2001-07-17",25.3568,26.2097,25.1626,26.1759,1029300.0],["2001-07-18",26.1759,26.1759,25.7959,26.1674,586200.0],["2001-07-19",26.1759,26.6065,25.9226,26.1674,836700.0],["2001-07-20",26.2181,27.1047,25.9986,26.7163,1431300.0],["2001-07-23",26.5052,26.6825,24.9431,25.1964,1317100.0],["2001-07-24",24.9093,25.3146,23.305,23.6258,1926300.0],["2001-07-25",23.6258,24.0649,23.2712,23.972,1523400.0],["2001-07-26",23.896,24.3858,23.6258,24.3182,809200.0],["2001-07-27",24.1071,24.2507,23.8116,24.0649,716300.0],["2001-07-30",24.0649,24.1409,23.6427,23.8876,509100.0],["2001-07-31",23.8876,24.3182,23.8201,24.1325,706700.0],["2001-08-01",24.1325,24.2338,23.7694,23.9805,767300.0],["2001-08-02",24.3182,24.3182,23.8792,24.0903,640500.0],["2001-08-03",24.0903,24.0903,23.7103,23.8538,539300.0],["2001-08-06",23.8538,23.9383,23.6427,23.6765,537300.0],["2001-08-07",23.4739,23.6765,23.305,23.6596,363600.0],["2001-08-08",23.3979,23.5161,22.6295,22.7224,631900.0],["2001-08-09",22.7561,22.7561,22.1651,22.6717,854500.0],["2001-08-10",22.7139,23.3556,22.6295,23.2036,677400.0],["2001-08-13",23.2205,23.4739,22.9672,23.3556,837300.0],["2001-08-14",23.1361,23.1783,22.849,22.925,476800.0],["2001-08-15",23.2238,23.5312,23.0958,23.2068,494900.0],["2001-08-16",23.0531,23.1641,22.703,23.0958,385800.0],["2001-08-17",23.2836,23.2836,22.3359,22.4127,817500.0],["2001-08-20",22.4127,22.4127,21.4308,21.704,994200.0],["2001-08-21",21.6955,21.704,21.0466,21.0637,861100.0],["2001-08-22",21.3454,21.7382,21.0722,21.5845,1243500.0],["2001-08-23",21.5162,21.5162,20.9185,21.3454,507700.0],["2001-08-24",21.3454,21.8407,21.2771,21.5418,597200.0],["2001-08-27",21.5504,21.5504,21.0039,21.2942,605700.0],["2001-08-28",21.4308,21.7297,21.4308,21.576,869200.0],["2001-08-29",21.687,21.7553,21.0637,21.0978,563000.0],["2001-08-30",20.8844,21.2857,20.2782,20.3806,1002300.0],["2001-08-31",20.4062,21.0125,20.4062,20.9185,555900.0],["2001-09-04",20.9185,21.8236,20.9185,21.2942,648400.0],["2001-09-05",21.3028,21.5589,21.0893,21.4394,713600.0],["2001-09-06",21.0893,21.1747,20.7563,20.799,521700.0],["2001-09-07",20.4489,20.5258,19.7232,20.0647,885600.0],["2001-09-10",20.0391,20.2013,19.5012,19.5695,788000.0],["2001-09-17",17.9302,18.007,17.3496,17.5203,1413700.0],["2001-09-18",16.991,17.4862,16.8629,16.9141,1276800.0],["2001-09-19",17.0337,17.1191,15.7615,16.4531,1274500.0],["2001-09-20",16.0091,16.0774,15.3943,15.7273,957600.0],["2001-09-21",14.9418,16.2225,14.8308,15.1297,1696800.0],["2001-09-24",15.0272,16.0091,15.0272,15.6249,2447600.0],["2001-09-25",15.5822,16.1372,15.548,15.7102,1579700.0],["2001-09-26",15.2406,15.6932,15.0699,15.2406,1627000.0],["2001-09-27",15.0272,15.4285,14.8479,15.3602,1139500.0],["2001-09-28",15.4114,15.881,15.3687,15.7359,918100.0],["2001-10-01",15.7529,15.7529,14.9503,15.2406,1045900.0],["2001-10-02",15.3687,15.6249,15.1467,15.6163,1218100.0],["2001-10-03",15.5395,15.7786,15.2833,15.5993,989400.0],["2001-10-04",15.6249,16.0091,15.3858,15.7017,1063100.0],["2001-10-05",15.6163,15.8127,15.548,15.77,787500.0],["2001-10-08",15.5993,15.6676,15.326,15.3943,514900.0],["2001-10-09",15.2406,15.4285,15.1553,15.2406,468800.0],["2001-10-10",15.1553,15.7956,15.1467,15.5224,1003400.0],["2001-10-11",15.548,16.3421,15.548,16.1628,1183200.0],["2001-10-12",16.3079,16.4787,15.7615,16.3421,953400.0],["2001-10-15",16.3079,16.5982,15.9749,16.3506,789700.0],["2001-10-16",16.3592,16.5641,16.2652,16.4531,754600.0],["2001-10-17",16.436,16.6409,16.1372,16.1628,1134400.0],["2001-10-18",16.1371,16.2652,15.881,16.103,821400.0],["2001-10-19",16.2225,16.2908,15.992,16.1628,663100.0],["2001-10-22",16.1798,16.6494,16.0518,16.6494,987700.0],["2001-10-23",16.8031,16.8031,16.0603,16.1628,1125900.0],["2001-10-24",15.9664,16.1115,15.9322,16.0091,1182900.0],["2001-10-25",15.5822,16.4189,15.4797,16.4189,839000.0],["2001-10-26",16.3335,17.0764,16.1628,17.0081,900500.0],["2001-10-29",16.9056,16.9483,16.4616,16.6836,883700.0],["2001-10-30",16.6836,16.6836,15.7102,15.7615,649000.0],["2001-10-31",15.8383,16.1201,15.7102,15.9066,634200.0],["2001-11-01",15.881,16.3762,15.5224,16.214,779900.0],["2001-11-02",16.0432,16.8885,16.0432,16.5214,552200.0],["2001-11-05",16.3933,16.7348,16.1798,16.2482,901200.0],["2001-11-06",16.0774,16.2738,15.7956,16.2482,846300.0],["2001-11-07",16.0774,16.2652,15.8554,16.1201,568400.0],["2001-11-08",16.0603,16.5214,16.0518,16.214,493700.0],["2001-11-09",16.0518,16.6494,15.9835,16.4104,629000.0],["2001-11-12",16.3506,16.4787,16.1372,16.3335,401600.0],["2001-11-13",16.3335,16.9264,16.3335,16.8147,667500.0],["2001-11-14",17.0123,17.9145,16.9865,17.6825,1183300.0],["2001-11-15",18.2582,20.1055,18.1722,19.7961,4593100.0],["2001-11-16",19.7961,20.1055,19.4009,19.6758,1810700.0],["2001-11-19",19.7618,20.346,19.7532,20.3031,1815000.0],["2001-11-20",20.3031,20.3031,19.693,19.925,1130200.0],["2001-11-21",19.504,19.6329,18.5932,18.7995,1677300.0],["2001-11-23",18.8166,19.4267,18.8166,19.2462,460600.0],["2001-11-26",19.2892,19.5212,19.083,19.272,620200.0],["2001-11-27",19.4439,19.4439,19.04,19.3322,799800.0],["2001-11-28",19.0486,19.2462,18.8596,18.9112,747100.0],["2001-11-29",18.9112,18.9283,18.6448,18.9026,952100.0],["2001-11-30",18.8854,19.4439,18.8338,19.2462,1582000.0],["2001-12-03",19.0744,19.3322,18.5589,18.9799,1296700.0],["2001-12-04",18.851,19.2291,18.6878,19.0658,983700.0],["2001-12-05",19.0658,20.0195,19.0658,19.6844,1350400.0],["2001-12-06",19.7618,20.2086,19.4181,20.1398,965200.0],["2001-12-07",20.0195,20.0195,19.2205,19.4353,861700.0],["2001-12-10",19.4353,19.4353,18.9627,19.3923,2269400.0],["2001-12-11",19.504,20.3632,19.3837,20.0453,1467700.0],["2001-12-12",20.1055,20.7499,19.7618,20.4234,2276500.0],["2001-12-13",20.4663,20.4663,19.9078,20.1484,804100.0],["2001-12-14",20.0195,20.7499,19.9766,20.6554,1246700.0],["2001-12-17",20.7327,21.3083,20.6296,21.0935,1314500.0],["2001-12-18",20.9647,21.9442,20.9647,21.7208,2145400.0],["2001-12-19",21.1365,21.4716,21.1193,21.2912,1073400.0],["2001-12-20",21.2224,21.2654,20.4921,20.621,1639600.0],["2001-12-21",20.621,20.7069,20.2601,20.4491,1125200.0],["2001-12-24",20.0797,20.5694,20.0797,20.3203,484900.0],["2001-12-26",20.0883,20.6811,20.0883,20.5351,1175500.0],["2001-12-27",20.3203,20.8186,20.2429,20.6124,881400.0],["2001-12-28",20.6124,20.7413,20.4663,20.7327,467600.0],["2001-12-31",20.621,20.9389,20.4577,20.4577,701800.0],["2002-01-02",20.2086,20.6124,20.0281,20.5694,620000.0],["2002-01-03",20.621,20.621,20.2086,20.4491,1006000.0],["2002-01-04",20.621,21.0935,20.3976,20.9475,1050100.0],["2002-01-07",21.5661,21.7723,21.2998,21.2998,1786800.0],["2002-01-08",21.2998,21.2998,20.6382,21.0506,553200.0],["2002-01-09",21.0592,21.652,21.0592,21.2826,770200.0],["2002-01-10",21.2654,21.274,20.8186,20.9131,1290300.0],["2002-01-11",20.7842,21.3083,20.621,20.8186,1004700.0],["2002-01-14",20.578,20.621,20.1914,20.2,668800.0],["2002-01-15",20.2,20.3632,19.4525,19.6329,1290200.0],["2002-01-16",19.6415,19.6415,18.7135,18.7135,1759000.0],["2002-01-17",18.8166,18.8166,17.8286,18.6964,2916500.0],["2002-01-18",18.6964,19.315,18.43,18.9885,1307400.0],["2002-01-22",18.8166,19.1775,18.473,18.9197,1380100.0],["2002-01-23",18.9197,19.0744,18.4901,19.0572,1521800.0],["2002-01-24",19.1174,20.0281,18.9198,19.736,1450200.0],["2002-01-25",19.693,20.346,19.6329,20.0539,1156100.0],["2002-01-28",20.0539,20.4148,20.0195,20.3976,562300.0],["2002-01-29",20.3632,20.6553,19.6758,19.8907,1649600.0],["2002-01-30",19.8047,20.3203,19.6071,20.2171,1224400.0],["2002-01-31",20.2773,20.5866,20.1398,20.5179,897200.0],["2002-02-01",20.4491,20.5866,19.7704,20.3546,895200.0],["2002-02-04",20.3546,20.3546,19.6501,19.6758,866000.0],["2002-02-05",19.4439,19.6415,18.9026,19.1775,1188100.0],["2002-02-06",19.0057,19.0744,18.241,18.2925,1107300.0],["2002-02-07",18.3441,18.5589,18.2925,18.387,1174300.0],["2002-02-08",18.3441,20.3546,18.0004,20.157,2973900.0],["2002-02-11",20.5007,21.3771,20.1484,21.042,1889600.0],["2002-02-12",21.2224,21.2912,20.81,21.1193,1086600.0],["2002-02-13",21.1193,21.4733,21.1107,21.4215,847600.0],["2002-02-14",21.4561,21.5165,20.9984,21.0157,939600.0],["2002-02-15",21.2057,21.5769,21.1539,21.3093,1046700.0],["2002-02-19",21.0243,21.197,20.6358,20.6962,551500.0],["2002-02-20",20.7049,20.9121,20.3768,20.8948,1020200.0],["2002-02-21",20.9812,22.2763,20.8948,21.7669,1720000.0],["2002-02-22",21.2488,21.7237,21.0243,21.7065,1497100.0],["2002-02-25",21.8446,22.8289,21.8446,22.8203,1459400.0],["2002-02-26",22.9584,24.3226,22.7253,24.2104,3539600.0],["2002-02-27",23.96,24.0377,22.967,23.7787,2270600.0],["2002-02-28",23.77,24.3917,23.6146,23.7441,1099400.0],["2002-03-01",23.3124,23.5542,23.0534,23.3038,1484000.0],["2002-03-04",23.3556,24.0895,23.3556,24.0809,1326800.0],["2002-03-05",23.7441,23.7873,23.0707,23.416,929600.0],["2002-03-06",23.3815,24.0463,23.3124,24.0377,685700.0],["2002-03-07",24.1327,24.2622,23.9945,24.0809,1452800.0],["2002-03-08",24.0809,24.4608,23.96,24.2449,850600.0],["2002-03-11",24.0463,24.4608,23.8305,24.3572,905900.0],["2002-03-12",24.0118,24.9097,23.8995,24.4435,1127300.0],["2002-03-13",24.3917,24.3917,23.321,23.7873,1460600.0],["2002-03-14",23.8477,23.9082,23.252,23.8736,1936900.0],["2002-03-15",23.9168,24.0895,23.3124,23.7528,1232200.0],["2002-03-18",23.7441,24.0204,23.4074,23.6923,1701200.0],["2002-03-19",23.6578,24.2535,23.6319,24.1327,1424700.0],["2002-03-20",22.2331,22.4231,21.7842,21.9309,5525700.0],["2002-03-21",21.7583,21.7669,21.1107,21.551,2242200.0],["2002-03-22",21.197,21.5424,20.9812,21.292,1400400.0],["2002-03-25",21.1452,21.1539,20.2473,20.5408,1300200.0],["2002-03-26",20.4199,21.3179,20.3681,21.2661,1556900.0],["2002-03-27",21.2661,21.8705,21.1884,21.7583,1446300.0],["2002-03-28",21.7151,22.6648,21.6546,22.0777,1121100.0],["2002-04-01",20.5063,20.6876,20.2041,20.4631,2911000.0],["2002-04-02",20.4631,20.4631,19.8156,19.9278,1870600.0],["2002-04-03",19.9451,19.9451,19.0039,19.0903,2215000.0],["2002-04-04",18.9521,19.168,18.3995,19.0816,2153700.0],["2002-04-05",19.2975,19.8846,19.1766,19.8674,1921300.0],["2002-04-08",19.1766,20.0141,19.0903,19.8242,1399200.0],["2002-04-09",19.8156,19.8156,19.4529,19.5911,1015200.0],["2002-04-10",19.7897,20.3768,19.6429,20.325,1705100.0],["2002-04-11",20.0832,20.1609,19.5134,19.5306,906600.0],["2002-04-12",19.5393,19.8587,18.9953,19.8328,1122200.0],["2002-04-15",19.8415,19.8846,19.3407,19.6515,996400.0],["2002-04-16",19.8846,20.4631,19.876,20.4631,827200.0],["2002-04-17",20.0832,20.325,19.876,20.0746,848200.0],["2002-04-18",20.0832,20.1264,19.5565,19.6256,964900.0],["2002-04-19",20.2041,20.2818,19.6429,19.7983,816300.0],["2002-04-22",19.5997,19.7897,18.9953,19.6688,990000.0],["2002-04-23",19.4529,19.7896,19.427,19.5997,959100.0],["2002-04-24",19.5133,20.3681,19.5133,20.1091,3505900.0],["2002-04-25",19.8155,19.8415,19.5997,19.686,1189200.0],["2002-04-26",19.8587,19.8587,19.3838,19.6342,1106100.0],["2002-04-29",19.7551,19.7551,18.814,18.814,855300.0],["2002-04-30",18.814,19.8415,18.7794,19.2112,1126700.0],["2002-05-01",19.1939,19.3234,18.3736,19.263,829000.0],["2002-05-02",19.1853,19.9451,19.0816,19.8156,1673200.0],["2002-05-03",19.8156,19.8156,18.3909,19.2975,1036400.0],["2002-05-06",19.1248,19.2975,18.5204,18.5291,913800.0],["2002-05-07",18.7017,19.2112,18.3995,18.6672,1200000.0],["2002-05-08",18.7794,19.1335,18.5722,19.0903,939500.0],["2002-05-09",19.0385,19.2457,18.9349,19.0385,958500.0],["2002-05-10",19.0385,19.1075,18.5204,18.7881,785800.0],["2002-05-13",19.0051,19.0051,18.4148,18.7707,570200.0],["2002-05-14",19.0138,19.5434,19.0138,19.5261,671100.0],["2002-05-15",19.6216,19.7952,19.3611,19.7518,934100.0],["2002-05-16",19.5347,19.5434,18.8315,19.2916,1534300.0],["2002-05-17",19.2743,19.5695,19.2309,19.5,849100.0],["2002-05-20",19.6216,19.7605,19.3264,19.5434,697700.0],["2002-05-21",19.7084,19.882,19.3871,19.4132,1254800.0],["2002-05-22",19.2309,19.474,19.0399,19.4566,966100.0],["2002-05-23",19.4306,19.882,19.144,19.7605,905900.0],["2002-05-24",19.5434,19.8647,19.5347,19.5868,793000.0],["2002-05-28",19.5868,19.6476,19.2309,19.309,663400.0],["2002-05-29",19.309,19.4913,19.1961,19.2395,669900.0],["2002-05-30",19.1527,19.2395,18.5276,18.9704,1000400.0],["2002-05-31",19.0833,19.4479,18.8054,19.0312,877100.0],["2002-06-03",19.0312,19.2309,18.4842,18.5276,943300.0],["2002-06-04",18.4495,18.4582,17.6768,17.8591,1606700.0],["2002-06-05",17.9893,18.6058,17.9286,18.5363,1027800.0],["2002-06-06",18.6318,18.6579,17.9372,18.1022,1156400.0],["2002-06-07",18.1022,18.3106,17.9199,18.1022,843500.0],["2002-06-10",18.1022,18.38,17.7636,18.2324,856000.0],["2002-06-11",18.2672,18.3627,17.5118,17.616,765300.0],["2002-06-12",17.4684,17.5726,16.8346,17.5726,2328700.0],["2002-06-13",17.451,17.4597,16.7738,16.8867,1548400.0],["2002-06-14",16.7131,17.0169,16.2963,16.7131,1566700.0],["2002-06-17",16.6262,16.8867,16.0098,16.878,2698300.0],["2002-06-18",16.7999,17.4163,16.522,17.3642,1808000.0],["2002-06-19",17.6768,17.8851,17.043,17.2253,2853500.0],["2002-06-20",16.8433,16.9822,16.2963,16.305,2269000.0],["2002-06-21",16.305,16.8259,16.2963,16.5915,1151800.0],["2002-06-24",16.4092,16.6002,16.114,16.47,1056200.0],["2002-06-25",16.4786,16.7565,16.1921,16.2963,1205100.0],["2002-06-26",16.2355,16.3224,15.8448,16.2789,1111400.0],["2002-06-27",16.4526,16.4786,15.9751,16.0619,1062700.0],["2002-06-28",16.1053,16.496,16.1053,16.2442,1426700.0],["2002-07-01",16.3658,16.3745,15.732,15.7667,2029400.0],["2002-07-02",15.6712,15.7667,15.185,15.35,1973600.0],["2002-07-03",15.3413,15.3413,14.5686,15.2718,1606700.0],["2002-07-05",15.4889,16.1574,15.3239,16.0793,1138000.0],["2002-07-08",16.1661,16.2269,15.758,15.8883,1043800.0],["2002-07-09",15.8448,15.9577,15.1937,15.2371,969600.0],["2002-07-10",15.2371,15.4194,14.6207,14.6988,1531200.0],["2002-07-11",14.5859,15.0374,13.8219,14.6554,2018700.0],["2002-07-12",14.612,14.803,14.2994,14.5078,2281200.0],["2002-07-15",14.4991,17.069,13.7872,14.5425,2608000.0],["2002-07-16",14.6293,14.6293,13.9001,14.3602,1491600.0],["2002-07-17",14.4557,14.7162,13.9521,14.1518,1223100.0],["2002-07-18",14.1084,14.3255,13.7264,13.8132,904600.0],["2002-07-19",13.8132,13.9695,13.1447,13.9001,1705000.0],["2002-07-22",13.8914,14.4123,13.2576,13.7611,2025000.0],["2002-07-23",14.2994,14.4557,13.0753,13.2402,2526000.0],["2002-07-24",13.0666,14.7596,12.945,14.7249,2247100.0],["2002-07-25",14.7249,14.8117,13.874,14.7683,1821500.0],["2002-07-26",14.7683,14.9593,13.8306,14.2821,1344800.0],["2002-07-29",14.9766,15.6278,14.3168,15.4976,1700700.0],["2002-07-30",15.4107,15.8014,14.8464,15.2371,1674900.0],["2002-07-31",15.02,15.4021,14.7683,15.1416,784500.0],["2002-08-01",14.9766,15.1937,14.6901,15.1069,1271300.0],["2002-08-02",14.803,14.8724,13.492,13.6396,1635800.0],["2002-08-05",13.6396,13.7611,12.9103,12.9537,1470200.0],["2002-08-06",13.11,13.8827,13.0839,13.6049,2006500.0],["2002-08-07",13.6743,13.7438,13.0753,13.5528,1504700.0],["2002-08-08",13.5267,13.9608,13.2836,13.9261,898000.0],["2002-08-09",13.5875,13.9695,13.5441,13.8827,1013300.0],["2002-08-12",13.6743,13.683,13.1534,13.1968,1543700.0],["2002-08-13",13.2056,13.2056,12.908,12.943,1802200.0],["2002-08-14",12.7242,12.943,11.5253,12.5842,3716600.0],["2002-08-15",12.6892,12.8993,12.3392,12.7592,2188900.0],["2002-08-16",12.488,12.7417,12.0591,12.733,2266800.0],["2002-08-19",12.733,13.0393,12.6542,12.6892,2049500.0],["2002-08-20",12.6892,12.7592,12.3392,12.3392,1591000.0],["2002-08-21",12.4267,12.9605,12.2954,12.6367,1775300.0],["2002-08-22",12.7242,12.9868,12.6455,12.7767,1110700.0],["2002-08-23",12.908,12.9955,12.6455,12.9343,1002700.0],["2002-08-26",13.0218,13.0218,12.6892,12.9168,1026000.0],["2002-08-27",12.9955,13.118,12.6892,12.838,712300.0],["2002-08-28",12.7942,12.7942,12.2517,12.3479,944900.0],["2002-08-29",12.3392,12.3479,12.0504,12.2779,1152700.0],["2002-08-30",12.1029,12.2517,11.8316,11.8316,1012000.0],["2002-09-03",11.5866,11.5866,10.9828,11.0353,2174000.0],["2002-09-04",10.9827,11.3065,10.9565,11.2628,1802500.0],["2002-09-05",11.1578,11.2015,10.9302,11.1053,1080800.0],["2002-09-06",11.1578,11.254,11.1053,11.1315,1168600.0],["2002-09-09",11.044,11.149,10.869,11.149,2425800.0],["2002-09-10",11.1578,11.5341,11.0265,11.4553,2407600.0],["2002-09-11",11.4641,11.5428,11.3415,11.4466,979500.0],["2002-09-12",11.4116,11.4466,11.0965,11.1578,1067200.0],["2002-09-13",11.114,11.114,10.7552,10.904,1593900.0],["2002-09-16",10.9215,11.0265,10.8165,10.869,952400.0],["2002-09-17",10.8252,10.834,10.2126,10.2214,3082900.0],["2002-09-18",10.0639,10.1339,9.2413,9.5738,4293400.0],["2002-09-19",9.4513,9.6788,9.215,9.2675,2264000.0],["2002-09-20",9.2763,9.4075,8.8912,8.9175,2151200.0],["2002-09-23",8.8562,8.8737,7.9373,7.9373,4048000.0],["2002-09-24",7.9461,7.9636,7.0272,7.4298,3958600.0],["2002-09-25",7.5173,7.6748,7.1322,7.6748,3992100.0],["2002-09-26",7.7886,8.1299,7.6835,8.0686,2349700.0],["2002-09-27",8.0599,8.1124,7.7886,7.8323,2258800.0],["2002-09-30",7.7448,7.9898,7.4473,7.7798,2087900.0],["2002-10-01",7.8411,8.1736,7.4998,8.1736,2387500.0],["2002-10-02",8.0774,8.0774,7.2897,7.526,2354400.0],["2002-10-03",7.5435,7.6398,7.2897,7.4035,1529700.0],["2002-10-04",7.4385,7.5698,7.0447,7.2985,1795900.0],["2002-10-07",7.2985,7.3685,6.9134,6.9134,1556600.0],["2002-10-08",7.071,7.176,6.6684,6.8259,1546300.0],["2002-10-09",6.8259,6.8609,6.2133,6.2221,1711100.0],["2002-10-10",6.2659,6.7034,6.1871,6.4234,2068400.0],["2002-10-11",6.5809,7.2635,6.5721,7.141,1532100.0],["2002-10-14",7.141,7.176,6.9134,7.106,1692700.0],["2002-10-15",7.7886,7.8498,7.526,7.8498,1282300.0],["2002-10-16",7.8498,7.8498,7.176,7.1847,1442000.0],["2002-10-17",7.4385,7.7448,7.4035,7.5873,1148400.0],["2002-10-18",7.4385,7.4473,7.0885,7.3247,1550700.0],["2002-10-21",7.386,7.7448,7.1585,7.596,2132700.0],["2002-10-22",7.596,8.2699,7.4385,8.1911,2368300.0],["2002-10-23",8.2261,8.3399,7.9636,8.1561,1231200.0],["2002-10-24",8.2086,8.6637,8.0073,8.1036,1115700.0],["2002-10-25",8.0161,8.1299,7.8761,7.9286,1397200.0],["2002-10-28",8.0511,8.4011,8.0511,8.0949,1234000.0],["2002-10-29",8.1036,8.2349,7.5173,7.7186,1194700.0],["2002-10-30",7.7273,7.9198,6.6947,7.0972,6624000.0],["2002-10-31",7.0622,7.071,6.1083,6.2133,9665500.0],["2002-11-01",6.2046,6.2133,5.7845,5.9596,5498100.0],["2002-11-04",6.1696,6.6422,6.1171,6.3534,5057900.0],["2002-11-05",6.3621,6.4584,6.0121,6.4234,2930500.0],["2002-11-06",6.4234,6.7297,6.3971,6.6597,2416700.0],["2002-11-07",6.6597,6.7384,6.4146,6.6159,2247400.0],["2002-11-08",6.5284,6.5634,6.1871,6.2396,1820800.0],["2002-11-11",6.2133,6.2221,5.9071,5.9596,1508100.0],["2002-11-12",5.9596,6.3009,5.6883,6.0121,2517000.0],["2002-11-13",6.1902,6.2436,5.8428,6.1724,2526800.0],["2002-11-14",6.3772,6.3951,6.208,6.3238,982400.0],["2002-11-15",6.3238,6.3238,6.0655,6.1902,1590100.0],["2002-11-18",6.1991,6.404,6.1902,6.208,1815100.0],["2002-11-19",6.208,6.3149,6.11,6.1724,1444400.0],["2002-11-20",6.1724,6.306,6.1546,6.2347,1747300.0],["2002-11-21",6.3238,6.8582,6.2793,6.6979,3838300.0],["2002-11-22",6.6712,7.17,6.5465,7.1432,8340700.0],["2002-11-25",7.17,7.1967,6.9117,7.1076,3139400.0],["2002-11-26",7.1076,7.1076,6.9562,7.0185,1795200.0],["2002-11-27",7.0364,7.3125,7.0274,7.3036,2974700.0],["2002-11-29",7.3481,7.4282,7.2857,7.3392,1760000.0],["2002-12-02",7.3926,7.4372,7.1789,7.3036,2423500.0],["2002-12-03",7.2501,7.2768,6.8582,6.9117,2078500.0],["2002-12-04",6.7691,6.9473,6.4574,6.8137,2472200.0],["2002-12-05",6.8315,6.9384,6.7602,6.8493,1327700.0],["2002-12-06",6.8493,6.8493,6.6355,6.689,1568800.0],["2002-12-09",6.7246,6.7424,6.4129,6.4129,1228700.0],["2002-12-10",6.4841,6.6801,6.4129,6.6534,1452500.0],["2002-12-11",6.6266,6.6623,6.4841,6.591,1271800.0],["2002-12-12",6.591,6.6177,6.3951,6.4841,1074400.0],["2002-12-13",6.4396,6.4841,6.3327,6.3416,984600.0],["2002-12-16",6.3505,6.6623,6.3505,6.6623,1577600.0],["2002-12-17",6.6623,6.6623,6.5109,6.5287,1163000.0],["2002-12-18",6.5019,6.5019,6.119,6.1546,3314200.0],["2002-12-19",6.1368,6.1902,5.9052,5.9141,3217800.0],["2002-12-20",6.0833,6.2258,5.9675,6.0566,3932700.0],["2002-12-23",6.0566,6.0566,5.8963,5.9141,2172200.0],["2002-12-24",5.9586,5.9675,5.8874,5.9052,788300.0],["2002-12-26",5.9141,6.11,5.9141,5.9764,1559200.0],["2002-12-27",6.0032,6.0121,5.8696,5.8785,1781800.0],["2002-12-30",5.8785,6.0299,5.8428,6.0032,2041600.0],["2002-12-31",6.0032,6.2258,5.9943,6.0655,2847300.0],["2003-01-02",6.1457,6.2704,6.0655,6.2526,2794700.0],["2003-01-03",6.2347,6.2615,6.021,6.0388,1724400.0],["2003-01-06",6.0388,6.3327,6.0388,6.306,4866600.0],["2003-01-07",6.3327,6.4218,6.2615,6.2615,2731500.0],["2003-01-08",6.2347,6.2971,6.1457,6.1635,2256600.0],["2003-01-09",6.1902,6.2971,6.1902,6.2258,2087600.0],["2003-01-10",6.1991,6.2971,6.1635,6.2882,2096000.0],["2003-01-13",6.3238,6.3594,6.2436,6.3594,1858000.0],["2003-01-14",6.3594,6.5287,6.3238,6.4752,2671500.0],["2003-01-15",6.493,6.5019,6.208,6.2169,2116300.0],["2003-01-16",6.2436,6.2615,6.0655,6.11,2326600.0],["2003-01-17",6.0744,6.1635,5.9854,6.021,2371000.0],["2003-01-21",6.0655,6.1813,6.0121,6.11,1849900.0],["2003-01-22",6.0121,6.0299,5.8339,5.8517,2399800.0],["2003-01-23",5.8963,6.0833,5.8874,5.9408,2164800.0],["2003-01-24",5.9319,5.9854,5.7271,5.7538,2242800.0],["2003-01-27",5.6202,5.6647,5.3352,5.3797,2944600.0],["2003-01-28",5.4331,5.4955,5.3886,5.4064,2020800.0],["2003-01-29",5.3975,5.3975,5.1036,5.2461,2898400.0],["2003-01-30",5.2995,5.3441,4.6582,4.7651,5889000.0],["2003-01-31",4.7829,4.8364,4.5603,4.7206,4010400.0],["2003-02-03",4.7295,4.774,4.587,4.6048,2414600.0],["2003-02-04",4.587,4.587,3.7587,4.0259,12233500.0],["2003-02-05",3.7498,3.8299,3.2153,3.2688,13145400.0],["2003-02-06",2.9838,3.251,2.9838,3.1797,7715800.0],["2003-02-07",3.4736,3.7141,3.4291,3.5983,8416100.0],["2003-02-10",3.6518,4.008,3.6518,3.9012,8839300.0],["2003-02-11",3.9546,3.9724,3.6963,3.7408,3397100.0],["2003-02-12",3.7052,3.723,3.5271,3.5805,2211200.0],["2003-02-13",3.6072,3.6874,3.5004,3.6251,1760100.0],["2003-02-14",3.634,3.6874,3.5004,3.5894,1670200.0],["2003-02-18",3.5894,3.9457,3.5894,3.7854,3423100.0],["2003-02-19",3.7765,3.7943,3.6161,3.7498,1973100.0],["2003-02-20",3.7854,3.8032,3.634,3.7854,1875700.0],["2003-02-21",3.7854,3.8834,3.6963,3.7854,1756300.0],["2003-02-24",3.634,3.7052,3.6161,3.6161,1212600.0],["2003-02-25",3.5894,3.723,3.5182,3.6518,1573900.0],["2003-02-26",3.6072,3.6518,3.5182,3.5538,830600.0],["2003-02-27",3.6429,3.6696,3.5716,3.6607,804600.0],["2003-02-28",3.6518,3.6785,3.5538,3.5627,1321900.0],["2003-03-03",3.5716,3.7052,3.5627,3.634,1207200.0],["2003-03-04",3.6072,3.634,3.5627,3.5627,1260100.0],["2003-03-05",3.7408,3.9991,3.6251,3.821,2972300.0],["2003-03-06",3.8655,3.8655,3.6963,3.7141,1326100.0],["2003-03-07",3.6607,3.7587,3.5894,3.7408,1789600.0],["2003-03-10",3.7408,3.7408,3.4647,3.4736,2050700.0],["2003-03-11",3.4736,3.5538,3.3757,3.4113,1692600.0],["2003-03-12",3.5449,3.5627,3.3579,3.4469,986200.0],["2003-03-13",3.5182,3.5716,3.4291,3.5449,1171900.0],["2003-03-14",3.5716,3.6161,3.4647,3.4915,894000.0],["2003-03-17",3.4469,3.6518,3.3846,3.6251,1837700.0],["2003-03-18",3.1174,3.8299,3.1174,3.7765,1884400.0],["2003-03-19",3.7943,4.0526,3.7943,3.919,2463900.0],["2003-03-20",3.919,4.2574,3.8032,4.106,2820000.0],["2003-03-21",4.3198,4.7651,4.2218,4.7651,5383200.0],["2003-03-24",4.685,4.6939,4.3376,4.4267,3418300.0],["2003-03-25",4.4267,4.5959,4.3821,4.5425,1996000.0],["2003-03-26",4.5425,4.5603,4.4979,4.4979,1386000.0],["2003-03-27",4.4623,4.8097,4.4267,4.7295,2771700.0],["2003-03-28",4.7295,4.8275,4.5959,4.5959,1789000.0],["2003-03-31",4.5335,4.6315,4.3287,4.6048,1933900.0],["2003-04-01",4.6048,4.8542,4.5425,4.6048,1897500.0],["2003-04-02",4.8007,4.8809,4.7206,4.8186,2178700.0],["2003-04-03",4.8275,5.2283,4.7918,5.1125,3938300.0],["2003-04-04",5.1125,5.2906,5.0947,5.157,2715400.0],["2003-04-07",5.2461,5.3886,4.8987,4.9522,2647400.0],["2003-04-08",4.9522,4.97,4.6048,4.7562,2932700.0],["2003-04-09",4.7562,4.8097,4.5959,4.6048,1418000.0],["2003-04-10",4.587,4.6048,4.3554,4.3643,2585300.0],["2003-04-11",4.3643,4.3732,4.0526,4.204,3372900.0],["2003-04-14",4.204,4.2663,4.0971,4.2396,1633000.0],["2003-04-15",4.2753,4.5425,4.2574,4.3643,1965300.0],["2003-04-16",4.4712,4.5335,4.3376,4.3554,1565000.0],["2003-04-17",4.3198,4.489,4.2396,4.3643,1199800.0],["2003-04-21",4.3821,4.6493,4.3643,4.6493,1987300.0],["2003-04-22",4.6493,5.157,4.6315,4.9789,4188900.0],["2003-04-23",5.1214,5.3262,4.9967,5.3262,3214600.0],["2003-04-24",5.3262,5.3262,5.0145,5.0412,2064900.0],["2003-04-25",5.0769,5.1481,4.8542,4.9433,1805000.0],["2003-04-28",4.9433,5.1837,4.9433,5.1214,1403800.0],["2003-04-29",5.1837,5.3619,5.1036,5.2995,2378400.0],["2003-04-30",4.8987,5.1659,4.685,5.0947,3504100.0],["2003-05-01",5.1214,5.4955,5.0234,5.4955,2637700.0],["2003-05-02",5.5222,5.8696,5.353,5.6558,3417400.0],["2003-05-05",6.0121,6.0922,5.825,6.0922,3348500.0],["2003-05-06",6.1813,6.3416,6.1279,6.2971,3655000.0],["2003-05-07",6.2526,6.2971,6.0566,6.0744,2432000.0],["2003-05-08",5.9586,5.9586,5.6647,5.7271,2536800.0],["2003-05-09",5.7271,5.9408,5.7271,5.9408,1288400.0],["2003-05-12",5.8874,6.1457,5.8161,5.9853,1641500.0],["2003-05-13",5.825,6.0032,5.8161,5.8696,1331700.0],["2003-05-14",5.8785,5.9319,5.7181,5.825,2531000.0],["2003-05-15",5.8696,6.3327,5.7716,6.2882,3699600.0],["2003-05-16",6.2882,6.5108,6.1011,6.5108,2975900.0],["2003-05-19",6.4663,6.4752,6.0566,6.0655,2005200.0],["2003-05-20",6.119,6.2169,5.6202,5.7716,3323500.0],["2003-05-21",5.7805,5.7894,5.6291,5.7805,1458500.0],["2003-05-22",5.8072,6.0121,5.7271,5.9052,1673700.0],["2003-05-23",6.0388,6.0388,5.8072,5.8072,1052700.0],["2003-05-27",5.8072,5.8339,5.6825,5.7716,1574800.0],["2003-05-28",5.825,6.0566,5.7894,5.9586,2536200.0],["2003-05-29",6.0032,6.1011,5.7271,5.8428,2349700.0],["2003-05-30",5.825,5.9497,5.7983,5.8072,3292800.0],["2003-06-02",5.8963,6.0388,5.8072,5.8963,2260100.0],["2003-06-03",5.9497,5.9675,5.7271,5.825,1537800.0],["2003-06-04",5.8339,6.0121,5.8072,6.0121,1833700.0],["2003-06-05",6.021,6.3594,5.9675,6.3416,3080300.0],["2003-06-06",6.3951,6.5465,6.0121,6.1368,3385700.0],["2003-06-09",6.208,6.208,5.9052,5.9675,1873900.0],["2003-06-10",6.0032,6.0922,5.9854,6.0833,1122100.0],["2003-06-11",6.0922,6.1902,6.021,6.1546,1035200.0],["2003-06-12",6.2347,6.3951,6.1457,6.2704,1833700.0],["2003-06-13",6.2169,6.2526,5.9675,5.9853,1809500.0],["2003-06-16",6.1635,6.2793,6.0121,6.1991,1218200.0],["2003-06-17",6.1991,6.3238,6.1457,6.1991,1462200.0],["2003-06-18",6.1991,6.306,6.1635,6.2436,1961300.0],["2003-06-19",6.2436,6.2615,5.9497,5.9853,1956500.0],["2003-06-20",5.9853,6.1546,5.8963,5.9141,2839700.0],["2003-06-23",5.9141,5.9141,5.3619,5.5133,4106800.0],["2003-06-24",5.5133,5.5222,5.1036,5.4242,3655100.0],["2003-06-25",5.4064,5.4242,5.157,5.1926,2622800.0],["2003-06-26",5.1926,5.2372,5.0501,5.1214,4142700.0],["2003-06-27",5.1303,5.2283,4.9789,4.9789,3316600.0],["2003-06-30",4.9076,5.0056,4.6404,4.6761,6937800.0],["2003-07-01",4.6761,4.8008,4.5068,4.7206,4048500.0],["2003-07-02",4.7918,4.9878,4.7562,4.8453,3183400.0],["2003-07-03",4.8097,4.872,4.7117,4.7206,1227700.0],["2003-07-07",4.8097,5.0056,4.8097,4.9433,2220400.0],["2003-07-08",4.9344,4.9611,4.587,4.6761,5156900.0],["2003-07-09",4.685,4.8364,4.6671,4.7473,3334900.0],["2003-07-10",4.774,4.774,4.6137,4.6404,2719200.0],["2003-07-11",4.7206,4.7206,4.6226,4.6315,1343000.0],["2003-07-14",4.6315,4.7918,4.6226,4.7206,2449500.0],["2003-07-15",4.7651,4.8453,4.6404,4.6404,1509900.0],["2003-07-16",4.6493,4.7206,4.6226,4.685,1208700.0],["2003-07-17",4.685,4.6939,4.5246,4.5425,1812000.0],["2003-07-18",4.6315,4.6582,4.5425,4.6137,1642800.0],["2003-07-21",4.5781,4.6137,4.4623,4.489,2194700.0],["2003-07-22",4.4801,4.5246,4.4623,4.4712,1739400.0],["2003-07-23",4.5157,4.5246,3.9991,4.3465,2386100.0],["2003-07-24",4.4356,4.4712,4.3376,4.3554,1622000.0],["2003-07-25",4.4267,4.6671,4.3821,4.5692,1764200.0],["2003-07-28",4.6315,4.8097,4.5692,4.8008,2610800.0],["2003-07-29",4.7651,4.872,4.6048,4.6048,2064800.0],["2003-07-30",4.6493,5.3886,4.6137,4.9344,7158100.0],["2003-07-31",5.1659,5.1659,4.8809,4.9076,2464300.0],["2003-08-01",4.9076,5.1036,4.8987,5.0412,2310600.0],["2003-08-04",5.0769,5.1214,4.9878,5.068,2046600.0],["2003-08-05",4.9789,5.0234,4.8008,4.8008,2197300.0],["2003-08-06",4.8008,4.8542,4.685,4.8008,2469300.0],["2003-08-07",4.7206,4.7562,4.5425,4.6137,1432600.0],["2003-08-08",4.6226,4.685,4.5603,4.587,1205300.0],["2003-08-11",4.6761,4.6761,4.5781,4.6315,1735900.0],["2003-08-12",4.6493,4.7651,4.6226,4.7651,1177900.0],["2003-08-13",4.7651,4.7651,4.6315,4.6939,1285300.0],["2003-08-14",4.7206,4.8186,4.6582,4.8008,1684100.0],["2003-08-15",4.8364,5.2105,4.7384,4.9789,2054200.0],["2003-08-18",5.0056,5.2105,5.0056,5.1748,2186600.0],["2003-08-19",5.255,5.5935,5.0947,5.5667,3716700.0],["2003-08-20",5.5667,5.6469,5.3619,5.6113,2926400.0],["2003-08-21",6.0566,6.1902,5.8339,5.8428,5666500.0],["2003-08-22",5.8785,6.0566,5.6558,5.6647,2788000.0],["2003-08-25",5.6736,5.736,5.4955,5.7003,1578500.0],["2003-08-26",5.7716,5.8517,5.7003,5.8517,1834300.0],["2003-08-27",5.8517,5.8696,5.7627,5.825,1208200.0],["2003-08-28",5.8339,5.9497,5.825,5.8963,1685300.0],["2003-08-29",6.2347,6.3862,5.8785,6.3416,4753000.0],["2003-09-02",6.3772,6.8315,6.3683,6.8226,5823900.0],["2003-09-03",7.0274,7.2056,6.6445,6.7157,5777100.0],["2003-09-04",6.6979,6.7068,6.3505,6.5198,3599400.0],["2003-09-05",6.3772,6.9117,6.3772,6.7513,3434600.0],["2003-09-08",6.8404,7.0364,6.8137,6.9117,3465300.0],["2003-09-09",6.9295,6.9384,6.591,6.787,2177500.0],["2003-09-10",6.6979,6.7513,6.5732,6.6355,2299800.0],["2003-09-11",6.6623,6.8137,6.6623,6.8137,1623000.0],["2003-09-12",6.8404,7.1165,6.8137,7.1076,3393800.0],["2003-09-15",7.1254,7.2946,7.0096,7.1521,4033800.0],["2003-09-16",7.1521,7.2679,7.1254,7.2145,3495900.0],["2003-09-17",7.2145,7.2679,7.1343,7.1521,2060600.0],["2003-09-18",7.1165,7.1165,6.9473,7.0274,3106800.0],["2003-09-19",6.9562,7.161,6.8582,7.161,1931300.0],["2003-09-22",7.072,7.072,6.6266,6.6534,3428800.0],["2003-09-23",6.7959,6.8048,6.3594,6.591,4166300.0],["2003-09-24",6.5999,6.6088,6.3416,6.3594,2183000.0],["2003-09-25",6.2793,6.3594,5.9675,6.0299,4690300.0],["2003-09-26",6.0299,6.0477,5.7983,5.8696,2105300.0],["2003-09-29",5.9052,6.0388,5.8339,5.9052,1879100.0],["2003-09-30",6.0388,6.0388,5.7894,5.8517,1440200.0],["2003-10-01",5.923,5.9675,5.8161,5.8428,2988300.0],["2003-10-02",5.923,6.1457,5.8874,6.11,2615200.0],["2003-10-03",6.2526,6.4129,6.0922,6.2347,2034600.0],["2003-10-06",6.2793,6.3238,6.1457,6.1546,1127000.0],["2003-10-07",6.1457,6.4129,6.1457,6.4129,3587300.0],["2003-10-08",6.4574,6.4574,6.3238,6.3327,1352800.0],["2003-10-09",6.4129,6.4574,6.2615,6.3683,1787100.0],["2003-10-10",6.404,6.4307,6.2436,6.3416,1608400.0],["2003-10-13",6.3416,6.4129,6.2615,6.3594,1061700.0],["2003-10-14",6.3594,6.404,6.2169,6.3238,1444500.0],["2003-10-15",6.3683,6.4129,6.2347,6.2615,1276200.0],["2003-10-16",6.2615,6.3238,6.1724,6.2347,1851600.0],["2003-10-17",6.2526,6.306,6.1011,6.1011,1202700.0],["2003-10-20",6.1279,6.1279,5.8161,6.021,2813600.0],["2003-10-21",6.0121,6.0833,5.9319,6.0655,1453200.0],["2003-10-22",6.2347,6.2971,6.021,6.0833,1899800.0],["2003-10-23",4.9433,5.923,4.9433,5.5133,7148900.0],["2003-10-24",5.5489,5.6202,5.4777,5.6024,1734700.0],["2003-10-27",5.6202,5.7271,5.6024,5.6469,1436700.0],["2003-10-28",5.638,5.8428,5.6291,5.8339,1615400.0],["2003-10-29",5.8428,6.0566,5.8072,5.9853,1835900.0],["2003-10-30",6.0566,6.2793,6.0121,6.1457,2625400.0],["2003-10-31",6.1813,6.3238,6.0477,6.11,1230700.0],["2003-11-03",6.11,6.2971,6.11,6.2347,1346100.0],["2003-11-04",6.1457,6.2526,6.0833,6.2258,1152900.0],["2003-11-05",6.2258,6.2347,6.0744,6.2347,1117600.0],["2003-11-06",6.2704,6.3149,6.1813,6.2258,1208300.0],["2003-11-07",6.2704,6.2793,6.1457,6.208,1207400.0],["2003-11-10",6.1902,6.1991,5.8874,5.9675,1574900.0],["2003-11-11",5.9675,6.0032,5.825,5.8963,696400.0],["2003-11-12",5.9854,6.0922,5.9052,6.0299,1084900.0],["2003-11-13",5.9854,6.1457,5.9408,6.021,1055500.0],["2003-11-14",6.11,6.1457,5.9675,5.9943,855200.0],["2003-11-17",5.8517,6.0566,5.8072,5.9141,1700700.0],["2003-11-18",5.8518,5.8963,5.6024,5.6469,1855600.0],["2003-11-19",5.638,5.825,5.638,5.7716,1003400.0],["2003-11-20",5.6825,5.7894,5.638,5.6736,1249900.0],["2003-11-21",5.6647,5.7003,5.4777,5.54,1381700.0],["2003-11-24",5.5845,5.7894,5.5845,5.7716,1649500.0],["2003-11-25",5.7627,6.119,5.7538,6.0477,2237000.0],["2003-11-26",6.1011,6.1368,5.9141,6.0922,1297800.0],["2003-11-28",6.0032,6.0744,5.9764,6.0121,552800.0],["2003-12-01",6.0566,6.1011,6.0121,6.0655,1237400.0],["2003-12-02",6.0655,6.11,6.0121,6.0477,1656500.0],["2003-12-03",6.1902,6.7424,6.1902,6.6979,7302500.0],["2003-12-04",6.6979,6.7513,6.3683,6.404,3631800.0],["2003-12-05",6.3149,6.4307,6.2526,6.4129,2594500.0],["2003-12-08",6.4129,6.6088,6.3772,6.5465,1990200.0],["2003-12-09",6.591,6.689,6.5287,6.591,1483400.0],["2003-12-10",6.5554,6.6088,6.3683,6.5554,1684500.0],["2003-12-11",5.6558,6.306,5.6558,5.8072,11491600.0],["2003-12-12",5.8339,6.119,5.8161,6.119,2736700.0],["2003-12-15",6.2704,6.2971,6.0655,6.0744,1928300.0],["2003-12-16",6.0744,6.1457,5.9854,6.1011,1339200.0],["2003-12-17",6.0566,6.2169,5.9764,6.1635,1755500.0],["2003-12-18",6.1635,6.5109,6.0655,6.4218,3826900.0],["2003-12-19",6.5019,6.5109,6.1457,6.1813,3406300.0],["2003-12-22",6.1813,6.3238,6.1813,6.3238,2186100.0],["2003-12-23",6.3951,6.7424,6.3772,6.7424,4527300.0],["2003-12-24",6.7602,6.8404,6.6445,6.8048,1394900.0],["2003-12-26",6.8048,7.0185,6.7959,6.9473,1505800.0],["2003-12-29",6.974,7.072,6.9117,7.0185,1867800.0],["2003-12-30",6.9295,7.0185,6.8582,7.0185,1987500.0],["2003-12-31",7.0007,7.0542,6.9473,7.0007,2594400.0],["2004-01-02",7.0096,7.1521,6.974,7.0007,2081800.0],["2004-01-05",7.1254,7.1789,7.0185,7.17,1886400.0],["2004-01-06",7.0987,7.161,7.0453,7.072,1591400.0],["2004-01-07",7.0809,7.1254,6.9027,7.0809,1968300.0],["2004-01-08",7.1254,7.5262,7.1165,7.455,3802900.0],["2004-01-09",7.4372,8.1408,7.3481,7.9448,7509900.0],["2004-01-12",7.927,7.927,7.7578,7.8647,2970800.0],["2004-01-13",7.8736,7.927,7.6955,7.8201,2835800.0],["2004-01-14",8.0161,8.1497,7.9181,7.9716,3036700.0],["2004-01-15",7.9805,8.0161,7.7044,7.9092,2232000.0],["2004-01-16",7.9537,8.0161,7.8825,7.927,1667300.0],["2004-01-20",7.9983,8.8177,7.9716,8.4703,4643000.0],["2004-01-21",8.3902,9.8865,8.3278,9.5659,8940300.0],["2004-01-22",9.5659,10.6614,9.2185,9.2274,8213300.0],["2004-01-23",9.2096,9.5302,8.8355,9.1383,3247600.0],["2004-01-26",9.1383,9.2987,8.9424,9.2541,1809400.0],["2004-01-27",9.2185,9.459,9.1027,9.2452,2466200.0],["2004-01-28",9.3343,9.9845,9.1205,9.174,4248200.0],["2004-01-29",9.3076,9.6104,8.7019,8.8622,3474400.0],["2004-01-30",8.8533,8.8533,8.4525,8.4614,3500500.0],["2004-02-02",9.3521,10.3319,8.4614,8.4882,2416900.0],["2004-02-03",8.4792,8.5149,8.2833,8.31,4395100.0],["2004-02-04",8.31,8.7732,8.1141,8.3902,3419800.0],["2004-02-05",8.3902,8.4258,8.0873,8.2209,3602500.0],["2004-02-06",8.2833,8.9068,8.2388,8.8801,3000400.0],["2004-02-09",8.8979,9.0849,8.6218,8.6307,1976900.0],["2004-02-10",8.6396,8.8711,8.5505,8.8355,2269400.0],["2004-02-11",8.8088,9.1027,7.3481,7.9805,10908700.0],["2004-02-12",7.4995,8.1408,7.4817,7.7489,6136100.0],["2004-02-13",7.8825,7.9716,7.5708,7.7578,3696800.0],["2004-02-17",7.4906,7.7133,7.3392,7.4461,5071100.0],["2004-02-18",7.3748,7.5708,7.1165,7.2056,4905300.0],["2004-02-19",7.2323,7.5262,7.2323,7.4639,5145800.0],["2004-02-20",7.4639,7.4817,7.1343,7.259,4872300.0],["2004-02-23",7.259,7.4372,6.8938,6.9295,3419900.0],["2004-02-24",6.7691,7.0809,6.7335,6.9562,4696100.0],["2004-02-25",7.0185,7.3214,6.9562,7.1789,4279000.0],["2004-02-26",7.1789,7.259,6.8849,7.1165,3989100.0],["2004-02-27",7.1165,7.5708,7.1165,7.4995,4227300.0],["2004-03-01",7.5084,7.6776,7.4015,7.5708,3311800.0],["2004-03-02",7.5886,7.6153,7.357,7.3748,2221400.0],["2004-03-03",7.3748,7.7845,7.357,7.7311,3138700.0],["2004-03-04",7.6865,7.9181,7.5262,7.7311,2306800.0],["2004-03-05",7.6598,7.7667,7.5529,7.5529,2319500.0],["2004-03-08",7.5529,7.6509,7.2946,7.3036,2125400.0],["2004-03-09",7.3036,7.3036,7.0898,7.2323,3106900.0],["2004-03-10",7.1432,7.2145,6.8671,6.9562,3002300.0],["2004-03-11",6.9473,7.0809,6.8137,6.8404,3898500.0],["2004-03-12",6.9206,7.0809,6.8493,7.0364,2399700.0],["2004-03-15",7.0364,7.0364,6.6979,6.7513,2429500.0],["2004-03-16",6.787,7.072,6.6088,6.9829,3227200.0],["2004-03-17",6.8671,7.17,6.7424,7.1076,2011600.0],["2004-03-18",7.0987,7.1165,6.9295,6.9562,1149600.0],["2004-03-19",7.0363,7.0363,6.7246,6.7781,1625300.0],["2004-03-22",6.6801,6.7424,6.3238,6.4841,3062500.0],["2004-03-23",6.5643,6.689,6.4663,6.5999,2896800.0],["2004-03-24",6.6088,6.6088,6.2882,6.3149,2704500.0],["2004-03-25",6.4574,6.5287,6.3683,6.5019,2328900.0],["2004-03-26",6.591,6.7602,6.5109,6.7157,1960900.0],["2004-03-29",7.17,7.1878,6.9473,7.0274,3160700.0],["2004-03-30",7.0809,7.5084,7.0007,7.4995,3207400.0],["2004-03-31",7.5708,7.7667,7.5084,7.6064,2971200.0],["2004-04-01",7.7311,8.0517,7.7044,7.9181,3757200.0],["2004-04-02",8.1497,8.1764,7.9181,8.025,4098400.0],["2004-04-05",8.0161,8.0606,7.6687,7.9627,2341400.0],["2004-04-06",7.8736,7.8825,7.4817,7.5173,2365500.0],["2004-04-07",7.5173,7.838,7.4461,7.74,2929800.0],["2004-04-08",7.7756,7.8201,7.6153,7.6955,1748800.0],["2004-04-12",8.025,8.8177,7.9716,8.0517,5869500.0],["2004-04-13",8.1052,8.2744,7.6865,7.7756,3296000.0],["2004-04-14",7.7489,7.8825,7.6242,7.7311,1914600.0],["2004-04-15",7.8201,7.9983,7.7934,7.8558,1871600.0],["2004-04-16",7.838,7.9627,7.7044,7.927,2120100.0],["2004-04-19",7.9627,8.1497,7.9092,8.0428,1769500.0],["2004-04-20",8.1052,8.1942,7.9003,7.9627,2078900.0],["2004-04-21",7.838,7.9983,7.7311,7.9448,1640300.0],["2004-04-22",7.9805,8.2744,7.927,8.2388,2227600.0],["2004-04-23",8.2655,8.2833,7.9894,8.2209,1408500.0],["2004-04-26",8.1942,8.3278,8.1497,8.1853,1428500.0],["2004-04-27",8.0606,8.2388,8.0606,8.1586,1128400.0],["2004-04-28",8.0339,8.1052,7.838,7.9448,1866900.0],["2004-04-29",7.927,7.9359,7.5708,7.7578,3016800.0],["2004-04-30",7.7489,7.8469,7.7133,7.7578,1834200.0],["2004-05-03",7.7578,7.9181,7.6153,7.7311,1458400.0],["2004-05-04",7.5886,7.7667,7.5173,7.6687,2003600.0],["2004-05-05",7.7578,8.0161,7.7044,7.9805,2148700.0],["2004-05-06",7.8023,7.9537,7.6598,7.6776,1974000.0],["2004-05-07",7.6598,7.7133,7.5262,7.544,1712000.0],["2004-05-10",7.3926,7.4372,6.8226,7.1254,5367100.0],["2004-05-11",7.161,7.3837,7.1343,7.3214,1890000.0],["2004-05-12",7.3036,7.3125,6.9918,7.2768,3547100.0],["2004-05-13",7.2857,7.3837,7.1521,7.3036,1515200.0],["2004-05-14",7.3036,7.3748,7.1254,7.1432,1388300.0],["2004-05-17",7.0542,7.1254,6.9027,6.9918,1642800.0],["2004-05-18",7.1432,7.3214,6.974,7.2679,1480500.0],["2004-05-19",7.3481,7.9716,7.3214,7.6242,5871700.0],["2004-05-20",7.6242,7.6242,7.2145,7.357,1631200.0],["2004-05-21",7.3926,7.4639,7.2145,7.3392,1491200.0],["2004-05-24",7.3926,7.5708,7.3926,7.5173,1271900.0],["2004-05-25",7.5173,7.8736,7.5173,7.838,1730300.0],["2004-05-26",7.8914,7.9092,7.7044,7.8469,1096000.0],["2004-05-27",7.9003,8.0072,7.7934,7.8736,1412900.0],["2004-05-28",7.838,7.838,7.74,7.7489,892400.0],["2004-06-01",7.6955,7.838,7.6598,7.838,731200.0],["2004-06-02",7.9003,7.927,7.7222,7.8023,1019600.0],["2004-06-03",7.6776,7.8201,7.5351,7.544,1200800.0],["2004-06-04",7.5797,7.8291,7.5797,7.7133,1146900.0],["2004-06-07",7.7667,8.0963,7.7667,8.0517,2261000.0],["2004-06-08",8.0161,8.1497,7.927,8.1497,1779900.0],["2004-06-09",8.1497,8.2299,7.9627,7.9627,1678600.0],["2004-06-10",7.9359,8.1319,7.927,8.0339,2174600.0],["2004-06-14",7.9805,8.2031,7.9537,8.0339,2368500.0],["2004-06-15",8.0428,8.2566,7.8825,8.212,2540600.0],["2004-06-16",7.838,8.1586,7.8201,7.9983,2382800.0],["2004-06-17",7.9805,8.506,7.927,8.408,2563900.0],["2004-06-18",8.408,8.8801,8.408,8.8088,4048600.0],["2004-06-21",8.8979,9.3076,8.6574,8.6752,5465800.0],["2004-06-22",8.506,8.6574,8.3367,8.6396,3073800.0],["2004-06-23",8.6396,8.978,8.595,8.9068,2447300.0],["2004-06-24",8.9068,9.0226,8.7643,8.7732,1970800.0],["2004-06-25",8.7732,8.9157,8.7554,8.7732,1954700.0],["2004-06-28",8.7732,8.7732,8.0428,8.2477,9948700.0],["2004-06-29",8.2566,8.3367,8.1408,8.1408,13042300.0],["2004-06-30",8.221,8.2388,8.0517,8.0963,4414500.0],["2004-07-01",8.1319,8.2833,8.1052,8.212,8123000.0],["2004-07-02",8.1675,8.3991,8.0963,8.31,3249800.0],["2004-07-06",8.5327,8.6307,8.4347,8.4792,4753900.0],["2004-07-07",8.5238,8.7554,8.506,8.6485,3862700.0],["2004-07-08",8.6485,8.791,8.4614,8.4882,2963300.0],["2004-07-09",8.5505,8.7019,8.5416,8.5416,2978000.0],["2004-07-12",8.5505,8.6039,8.3902,8.4792,1848200.0],["2004-07-13",7.7489,8.7108,7.7489,8.6485,4683100.0],["2004-07-14",8.5327,8.6841,8.4703,8.5772,2979200.0],["2004-07-15",8.5861,8.6841,8.5861,8.6128,5674400.0],["2004-07-16",8.7554,8.8177,8.595,8.595,3153300.0],["2004-07-19",8.595,8.7732,8.4792,8.6663,2546100.0],["2004-07-20",8.6574,8.7999,8.6485,8.7732,2996700.0],["2004-07-21",8.7821,8.8979,8.4703,8.4703,3146100.0],["2004-07-22",8.6841,8.9246,8.4882,8.8355,5587900.0],["2004-07-23",8.9958,9.1294,8.9424,9.0315,5663300.0],["2004-07-26",8.9958,9.2096,8.8711,8.9691,2806700.0],["2004-07-27",8.9958,9.3165,8.9958,9.2274,5849500.0],["2004-07-28",9.263,9.6193,9.1651,9.5659,5620200.0],["2004-07-29",9.6104,9.8865,9.4145,9.8687,5622300.0],["2004-07-30",9.8687,9.8776,9.5926,9.7529,3701200.0],["2004-08-02",9.6549,10.1626,9.5748,10.1003,3255600.0],["2004-08-03",10.1181,10.1181,9.7173,9.7885,3402700.0],["2004-08-04",9.7084,9.8954,9.361,9.6638,4386800.0],["2004-08-05",9.9756,10.4833,9.6371,9.7084,15910900.0],["2004-08-06",9.7084,9.7084,9.1651,9.263,4807700.0],["2004-08-09",9.3343,9.361,9.1829,9.2096,2571700.0],["2004-08-10",9.2987,9.7529,9.2898,9.7084,4599400.0],["2004-08-11",9.6906,9.7885,9.4501,9.7707,3506300.0],["2004-08-12",9.842,9.842,9.2987,9.3432,3416300.0],["2004-08-13",9.3788,9.5659,9.2452,9.3432,3213500.0],["2004-08-16",9.3877,9.7974,9.3788,9.7974,3928600.0],["2004-08-17",9.842,10.0201,9.6104,9.6549,4907500.0],["2004-08-18",9.6549,9.9043,9.5837,9.8687,5821000.0],["2004-08-19",9.8776,9.8776,9.5481,9.6549,3828100.0],["2004-08-20",9.7974,9.7974,9.646,9.7173,2870300.0],["2004-08-23",9.7173,9.7262,9.3165,9.3521,4507100.0],["2004-08-24",9.5035,9.5748,9.3432,9.4323,3157200.0],["2004-08-25",9.4768,9.7529,9.3788,9.7084,2219800.0],["2004-08-26",9.7351,9.7796,9.5748,9.646,1312800.0],["2004-08-27",9.646,9.7173,9.5837,9.646,1215500.0],["2004-08-30",9.6817,9.8776,9.6371,9.6995,2147100.0],["2004-08-31",9.7084,9.8064,9.5481,9.7796,3399600.0],["2004-09-01",9.8153,10.1804,9.8153,10.1715,3762000.0],["2004-09-02",10.2072,10.5189,10.1983,10.4565,4846300.0],["2004-09-03",10.412,10.4655,10.3229,10.3942,1844500.0],["2004-09-07",10.4031,10.5812,10.3853,10.4655,3198900.0],["2004-09-08",10.5545,10.6881,10.4209,10.4209,2344700.0],["2004-09-09",10.4209,10.5545,10.1003,10.2606,3318300.0],["2004-09-10",10.2695,10.2962,10.0468,10.2784,2364300.0],["2004-09-13",10.2784,10.4566,10.0557,10.1092,2664700.0],["2004-09-14",10.1003,10.3051,9.94,10.0379,1851000.0],["2004-09-15",9.9934,10.0112,9.842,9.8776,3433100.0],["2004-09-16",9.8509,10.0201,9.8331,9.8687,1736400.0],["2004-09-17",9.9311,9.9489,9.6193,9.7707,3199000.0],["2004-09-20",9.7262,9.7262,9.5659,9.646,2368500.0],["2004-09-21",9.7529,10.0468,9.6995,9.9756,2183000.0],["2004-09-22",9.9578,9.9578,9.6282,9.6549,3766800.0],["2004-09-23",9.6193,9.6638,9.3432,9.4501,3509100.0],["2004-09-24",9.4412,9.4946,9.263,9.4679,1432000.0],["2004-09-27",9.4768,9.4768,9.2987,9.3521,1787100.0],["2004-09-28",9.361,9.6549,9.361,9.6549,3037100.0],["2004-09-29",9.361,9.5481,9.2809,9.5392,3981600.0],["2004-09-30",9.4323,9.6549,9.4055,9.5659,2551300.0],["2004-10-01",9.5392,9.7885,9.5392,9.6728,2259200.0],["2004-10-04",9.6728,10.0914,9.6728,10.0647,3870000.0],["2004-10-05",10.0825,10.1715,9.7618,9.8242,2488000.0],["2004-10-06",9.8598,9.8865,9.646,9.7796,2252700.0],["2004-10-07",9.6906,9.744,9.5302,9.5392,1505100.0],["2004-10-08",9.4501,9.5124,8.9068,9.0137,5656900.0],["2004-10-11",9.0582,9.1294,8.9246,9.0671,4423800.0],["2004-10-12",8.9958,8.9958,8.6485,8.8088,4663800.0],["2004-10-13",8.8088,8.8177,8.5772,8.6307,3786100.0],["2004-10-14",8.5594,8.6396,8.3635,8.3724,4441400.0],["2004-10-15",8.2388,8.6307,8.2031,8.5594,5999400.0],["2004-10-18",8.4882,8.7375,8.4347,8.7019,3058900.0],["2004-10-19",8.8355,8.8801,8.4258,8.4792,3336800.0],["2004-10-20",8.4347,8.4347,8.2655,8.2922,5512400.0],["2004-10-21",8.2922,8.7286,8.212,8.6663,3775200.0],["2004-10-22",8.6663,8.9691,8.4703,8.5683,3166900.0],["2004-10-25",8.4614,8.5505,8.3546,8.408,2671400.0],["2004-10-26",8.1497,8.6039,8.1497,8.595,3477800.0],["2004-10-27",8.6039,8.8622,8.5149,8.8088,2255500.0],["2004-10-28",8.8177,8.9424,8.7197,8.8979,1844900.0],["2004-10-29",8.9513,9.0404,8.7464,8.978,1849600.0],["2004-11-01",8.978,8.9869,8.8266,8.978,1577900.0],["2004-11-02",8.9513,9.1383,8.8444,9.076,2377400.0],["2004-11-03",9.0938,9.1918,8.7999,8.9068,3840800.0],["2004-11-04",8.8711,9.1294,8.8711,9.1116,2269600.0],["2004-11-05",9.7975,10.5189,9.6371,10.51,13118400.0],["2004-11-08",10.4209,10.4655,10.1181,10.3319,4958500.0],["2004-11-09",10.3319,10.5456,10.225,10.4565,2959800.0],["2004-11-10",10.5545,10.5902,10.0379,10.2873,3778400.0],["2004-11-11",10.2428,10.4031,10.0379,10.2428,2953400.0],["2004-11-12",10.2873,10.3942,10.1715,10.3853,1663900.0],["2004-11-15",10.2517,10.4209,10.2161,10.412,2796600.0],["2004-11-16",10.3229,10.3408,10.1804,10.225,2072300.0],["2004-11-17",10.3319,10.6258,10.2873,10.5367,3087300.0],["2004-11-18",10.6703,11.2493,10.5545,11.2225,6742800.0],["2004-11-19",11.4897,11.6679,10.8574,10.8752,3711100.0],["2004-11-22",10.8039,10.9197,10.7059,10.8217,3444900.0],["2004-11-23",10.7861,11.0978,10.6436,11.0711,3832100.0],["2004-11-24",11.0711,11.1691,10.8484,11.1156,1949900.0],["2004-11-26",11.2136,11.2225,11.0622,11.1335,790800.0],["2004-11-29",11.5788,11.5788,11.1335,11.2582,4545300.0],["2004-11-30",11.4096,11.463,11.2047,11.2403,3857000.0],["2004-12-01",11.2493,11.4452,11.1602,11.3561,2379000.0],["2004-12-02",11.3918,11.659,11.2671,11.4541,2489800.0],["2004-12-03",11.5432,11.7213,11.4007,11.6501,4387400.0],["2004-12-06",11.7035,11.7391,11.3561,11.3561,3953200.0],["2004-12-07",11.3561,11.4719,11.1335,11.1602,3400800.0],["2004-12-08",11.1691,11.3027,11.0177,11.2671,1800500.0],["2004-12-09",11.1691,11.3027,11.0355,11.2225,2166800.0],["2004-12-10",11.178,11.3472,11.1602,11.3294,2141400.0],["2004-12-13",11.3561,11.6857,11.2582,11.6412,2833000.0],["2004-12-14",11.6233,12.514,11.6233,12.3893,8136000.0],["2004-12-15",12.327,12.7278,12.2557,12.6743,7969300.0],["2004-12-16",12.6654,12.7812,12.5407,12.7189,3113900.0],["2004-12-17",12.7278,12.8168,12.4873,12.6832,3064500.0],["2004-12-20",12.71,13.0484,12.71,12.9683,3481600.0],["2004-12-21",13.0039,13.1019,12.9237,13.0484,4806600.0],["2004-12-22",13.0039,13.0751,12.9772,13.0484,2268500.0],["2004-12-23",13.0484,13.3602,12.9683,13.1642,2747400.0],["2004-12-27",13.182,13.2622,13.0039,13.1998,1393300.0],["2004-12-28",13.1998,13.3691,13.0751,13.3691,1943700.0],["2004-12-29",13.2711,13.3602,13.2266,13.3156,1966200.0],["2004-12-30",13.3156,13.3602,13.2355,13.2622,2383600.0],["2004-12-31",13.2177,13.2177,12.8436,13.0573,2813200.0],["2005-01-03",13.0662,13.3334,12.9861,13.2711,3805200.0],["2005-01-04",13.3423,13.3602,12.7545,12.8792,3385900.0],["2005-01-05",12.8792,13.1375,12.6031,12.7723,2399400.0],["2005-01-06",12.7901,13.1909,12.7812,13.0306,3392100.0],["2005-01-07",13.093,13.1286,12.9861,13.093,2420600.0],["2005-01-10",13.093,13.2087,12.9594,12.995,3276600.0],["2005-01-11",12.9772,13.0484,12.8703,12.9683,1963700.0],["2005-01-12",12.9415,13.084,12.7634,12.9237,2222900.0],["2005-01-13",12.9148,13.4403,12.8881,13.2444,4829800.0],["2005-01-14",13.3067,13.7164,13.182,13.6452,3006000.0],["2005-01-18",13.5383,13.7253,13.2444,13.6808,3903400.0],["2005-01-19",13.6274,13.8411,13.5116,13.5739,1910900.0],["2005-01-20",13.5383,13.5472,13.1019,13.1731,3249300.0],["2005-01-21",13.1731,13.2266,12.8703,12.9326,2693600.0],["2005-01-24",12.9237,13.0306,12.7723,12.8168,2966000.0],["2005-01-25",12.8258,13.3602,12.8258,13.0217,2863500.0],["2005-01-26",13.0128,13.5294,12.9415,13.4136,5842300.0],["2005-01-27",13.4136,13.9302,13.3423,13.9035,4442200.0],["2005-01-28",13.85,13.8946,13.5383,13.6897,1949500.0],["2005-01-31",13.761,13.9658,13.5561,13.7521,2612100.0],["2005-02-01",13.8055,14.331,13.7788,14.2152,2352500.0],["2005-02-02",14.2419,14.331,13.9836,14.2419,1401100.0],["2005-02-03",14.135,14.2508,13.9124,14.2508,3036900.0],["2005-02-04",13.7699,13.8857,12.7367,12.8436,10294000.0],["2005-02-07",12.799,12.8703,12.3359,12.514,5444900.0],["2005-02-08",12.5585,12.7723,12.5318,12.7011,2477900.0],["2005-02-09",12.7011,12.7812,12.327,12.3804,2254000.0],["2005-02-10",12.3537,12.4071,12.131,12.2646,3655000.0],["2005-02-11",12.2557,12.6387,12.1577,12.4695,1741900.0],["2005-02-14",12.5051,12.7723,12.5051,12.7189,1553100.0],["2005-02-15",12.7278,13.1108,12.7278,12.8703,2088200.0],["2005-02-16",12.7634,12.7723,12.3715,12.3893,3807800.0],["2005-02-17",12.3804,12.4339,12.1488,12.2023,2215100.0],["2005-02-18",12.2913,12.4339,12.1845,12.2824,1758200.0],["2005-02-22",12.2468,12.2557,11.6679,11.6857,3054400.0],["2005-02-23",12.1577,12.5496,12.1577,12.4695,8903900.0],["2005-02-24",12.4695,12.8614,12.3804,12.7812,3547600.0],["2005-02-25",12.7812,13.1375,12.7011,13.1019,2931900.0],["2005-02-28",13.1019,13.1019,12.6743,12.8792,1827300.0],["2005-03-01",12.9861,13.0662,12.897,12.9594,1461300.0],["2005-03-02",12.8703,13.0395,12.5764,12.8703,2056300.0],["2005-03-03",12.8881,13.0395,12.71,12.8168,2078000.0],["2005-03-04",12.8525,12.9861,12.6832,12.9415,1599300.0],["2005-03-07",12.9237,13.1286,12.8525,13.0573,1450600.0],["2005-03-08",13.0128,13.1019,12.8168,12.9415,1201900.0],["2005-03-09",12.7812,12.9148,12.7278,12.8614,1385500.0],["2005-03-10",12.8258,13.0306,12.7011,13.0306,2187000.0],["2005-03-11",13.0484,13.3958,13.0217,13.1464,2821000.0],["2005-03-14",13.093,13.378,12.9683,13.2176,2126700.0],["2005-03-15",13.1642,13.1909,12.799,12.9148,2715800.0],["2005-03-16",12.6031,12.8703,12.3982,12.5051,5241100.0],["2005-03-17",12.5496,12.5764,11.8905,12.3626,5856600.0],["2005-03-18",12.3982,12.4606,12.0598,12.1577,3630000.0],["2005-03-21",12.1577,12.2646,11.8282,11.9618,2868700.0],["2005-03-22",12.131,12.3092,11.9529,12.042,3043500.0],["2005-03-23",12.2023,12.3003,11.8994,12.042,2057600.0],["2005-03-24",12.0509,12.5407,12.0241,12.3537,2334900.0],["2005-03-28",12.3626,12.4695,12.1577,12.2112,3432500.0],["2005-03-29",12.2112,12.2379,11.7213,11.7569,2674000.0],["2005-03-30",11.8015,11.9974,11.8015,11.9618,2276800.0],["2005-03-31",11.9262,12.0152,11.846,11.8905,2130400.0],["2005-04-01",11.8638,12.1756,11.5521,11.6322,4161800.0],["2005-04-04",11.6946,11.7213,11.4185,11.5432,3964400.0],["2005-04-05",11.6144,11.6322,11.4541,11.5699,2391700.0],["2005-04-06",11.561,11.6055,11.463,11.5165,2125700.0],["2005-04-07",11.4897,11.7748,11.4274,11.6946,1735700.0],["2005-04-08",11.7213,11.7213,11.3739,11.4007,2753000.0],["2005-04-11",11.4363,11.5788,11.3829,11.4363,3399700.0],["2005-04-12",11.4185,11.561,11.0889,11.5075,2374400.0],["2005-04-13",11.4897,11.5075,11.1067,11.2047,2474700.0],["2005-04-14",11.2136,11.3027,10.5456,10.6792,3961100.0],["2005-04-15",10.6436,10.7238,10.0201,10.2161,7495100.0],["2005-04-18",10.1804,10.2784,10.0112,10.2784,4809100.0],["2005-04-19",10.2873,10.5545,10.2517,10.4031,5693700.0],["2005-04-20",10.4833,10.4833,10.1092,10.1359,3537100.0],["2005-04-21",10.2873,10.5991,10.2072,10.5545,2353100.0],["2005-04-22",10.5367,10.5812,10.3764,10.4833,2550300.0],["2005-04-25",10.4833,10.5011,10.3229,10.4922,1150900.0],["2005-04-26",10.4387,10.5278,10.2873,10.3051,1607200.0],["2005-04-27",10.5545,10.8217,10.4476,10.6792,4700300.0],["2005-04-28",10.6436,10.7148,10.3408,10.3764,3109700.0],["2005-04-29",10.51,10.6525,10.3942,10.5723,2735900.0],["2005-05-02",10.5991,10.8841,10.5723,10.8395,2487900.0],["2005-05-03",10.8484,11.276,10.8306,11.1246,5018300.0],["2005-05-04",11.1869,11.6768,11.178,11.561,4894800.0],["2005-05-05",12.4249,12.7189,11.6679,11.7569,9910000.0],["2005-05-06",11.846,11.9885,11.7302,11.8371,1969800.0],["2005-05-09",11.7569,11.8905,11.6679,11.8549,2268400.0],["2005-05-10",11.8549,11.8905,11.6501,11.7391,1927600.0],["2005-05-11",11.8015,12.0152,11.748,11.9173,2194700.0],["2005-05-12",11.9351,12.0776,11.5254,11.6412,3956400.0],["2005-05-13",11.7124,12.1488,11.6946,12.0241,6367400.0],["2005-05-16",12.0687,12.4339,12.0598,12.3804,4213000.0],["2005-05-17",12.3359,12.4695,12.0954,12.2468,3571900.0],["2005-05-18",12.2646,12.8347,12.2557,12.6387,5158000.0],["2005-05-19",12.1132,12.4962,12.0241,12.4249,3857700.0],["2005-05-20",12.4695,12.7456,12.416,12.6387,3190200.0],["2005-05-23",12.7545,12.897,12.5585,12.7901,2656100.0],["2005-05-24",12.71,12.8881,12.6654,12.8347,2521800.0],["2005-05-25",12.8079,12.8614,12.5318,12.7011,3065100.0],["2005-05-26",12.7456,12.9415,12.7278,12.9237,1517200.0],["2005-05-27",12.8881,13.0573,12.8614,12.995,1005100.0],["2005-05-31",12.995,12.995,12.7634,12.8168,1543100.0],["2005-06-01",12.8347,13.0484,12.7456,12.8347,1939800.0],["2005-06-02",12.8258,12.8258,12.6387,12.7723,1480900.0],["2005-06-03",12.7812,12.8881,12.5764,12.7367,1814800.0],["2005-06-06",12.7545,12.897,12.6031,12.6743,2103200.0],["2005-06-07",12.6654,12.7634,12.5853,12.6565,3385800.0],["2005-06-08",12.7011,13.0306,12.5853,12.6031,3638800.0],["2005-06-09",12.6031,12.7189,12.4517,12.6922,2539900.0],["2005-06-10",12.71,12.8525,12.5942,12.6922,2287100.0],["2005-06-13",12.6209,12.8257,12.5675,12.6832,1989700.0],["2005-06-14",12.6654,12.8258,12.6298,12.7011,1703800.0],["2005-06-15",12.71,12.9237,12.6565,12.8881,2046900.0],["2005-06-16",12.9237,13.6095,12.9237,13.3691,4810400.0],["2005-06-17",13.5739,13.5739,13.1464,13.2355,3764100.0],["2005-06-20",13.2444,13.7699,13.1019,13.5205,6944200.0],["2005-06-21",13.4492,13.5116,13.1375,13.3067,2196900.0],["2005-06-22",13.4314,13.5828,13.084,13.1731,2604600.0],["2005-06-23",13.1286,13.1998,12.7367,12.8258,2849800.0],["2005-06-24",12.5942,12.8347,12.3359,12.6832,7117200.0],["2005-06-27",12.6832,12.9059,12.6387,12.71,2121500.0],["2005-06-28",12.8525,13.3513,12.8079,13.3156,3197200.0],["2005-06-29",13.3602,13.5472,13.2889,13.5383,3846000.0],["2005-06-30",13.6986,13.7164,13.2533,13.2711,3483400.0],["2005-07-01",13.28,13.5205,13.1642,13.467,1830600.0],["2005-07-05",13.4047,13.6719,13.3512,13.5917,3924800.0],["2005-07-06",13.5383,13.5828,13.4047,13.4492,2985800.0],["2005-07-07",13.2266,13.3602,13.0039,13.3245,2858600.0],["2005-07-08",13.378,13.6808,13.3691,13.6274,2448800.0],["2005-07-11",13.6095,14.0193,13.565,13.9658,2287700.0],["2005-07-12",13.9391,13.9658,13.5917,13.8768,2881100.0],["2005-07-13",13.85,13.9658,13.7699,13.9302,1443700.0],["2005-07-14",14.0104,14.1707,13.948,14.1261,2142300.0],["2005-07-15",14.1618,14.1974,14.0727,14.1618,1523500.0],["2005-07-18",14.135,14.6605,14.135,14.4735,2779000.0],["2005-07-19",14.5448,14.6427,14.4022,14.5715,2021500.0],["2005-07-20",14.4824,14.9188,14.331,14.8387,2011800.0],["2005-07-21",14.8743,14.8743,14.4735,14.518,1870000.0],["2005-07-22",14.5359,14.6071,14.0727,14.3577,2291800.0],["2005-07-25",14.3577,14.6249,14.3132,14.4022,1842600.0],["2005-07-26",14.6873,15.5334,14.6516,15.4443,7508500.0],["2005-07-27",15.4622,15.4978,15.0703,15.3196,3180000.0],["2005-07-28",15.3909,15.8897,15.1504,15.8006,1974100.0],["2005-07-29",15.7739,15.8719,15.4176,15.5067,2021900.0],["2005-08-01",15.4978,15.5958,15.3018,15.4622,1758300.0],["2005-08-02",15.4087,15.5067,15.3107,15.5067,1890700.0],["2005-08-03",15.569,15.5868,15.3375,15.4532,1919200.0],["2005-08-04",15.4533,15.7383,15.3642,15.5423,2032900.0],["2005-08-05",16.0322,16.5577,15.765,16.4686,7244800.0],["2005-08-08",16.5221,16.5399,15.9431,15.9788,2451900.0],["2005-08-09",16.0144,16.148,15.8095,15.8897,1569400.0],["2005-08-10",15.9075,16.0233,15.6581,15.7026,2118200.0],["2005-08-11",15.667,15.765,15.4443,15.7205,3240700.0],["2005-08-12",15.6759,15.7294,15.4978,15.6225,1122500.0],["2005-08-15",15.5958,15.6759,15.382,15.5958,1519100.0],["2005-08-16",15.4533,15.569,14.9188,15.0614,3043400.0],["2005-08-17",14.9634,15.1237,14.7852,15.0614,1821900.0],["2005-08-18",15.0257,15.2039,14.8743,15.0346,1428300.0],["2005-08-19",15.2306,15.5512,15.1415,15.2128,1685600.0],["2005-08-22",15.2128,15.4265,15.1148,15.2662,1372800.0],["2005-08-23",15.2306,15.3107,14.8565,14.9723,1107800.0],["2005-08-24",14.9188,15.1326,14.6962,14.7941,1530100.0],["2005-08-25",14.6695,14.8387,14.5804,14.7763,1033900.0],["2005-08-26",15.1415,15.1593,14.7407,14.7407,1150700.0],["2005-08-29",14.5626,14.9099,14.4379,14.8476,1553000.0],["2005-08-30",14.7852,14.7852,14.3755,14.5715,1337200.0],["2005-08-31",14.4824,14.9723,14.429,14.9634,2175600.0],["2005-09-01",14.8743,14.9634,14.616,14.8743,2153300.0],["2005-09-02",14.8654,14.9634,14.714,14.7585,996100.0],["2005-09-06",14.7585,14.7585,14.518,14.5537,3559400.0],["2005-09-07",14.5893,15.0614,14.4735,14.9634,2326300.0],["2005-09-08",14.8832,15.0881,14.8209,14.9099,1282200.0],["2005-09-09",14.8832,14.9723,14.714,14.9099,1331300.0],["2005-09-12",14.518,15.0703,14.518,15.0524,1709600.0],["2005-09-13",14.999,15.1148,14.812,15.0079,1296300.0],["2005-09-14",14.9812,15.1237,14.7941,14.8298,1495400.0],["2005-09-15",14.812,14.8476,14.6427,14.6695,2457600.0],["2005-09-16",14.6071,14.6516,14.046,14.4646,4979700.0],["2005-09-19",14.3844,14.429,14.046,14.144,1685900.0],["2005-09-20",13.948,14.3221,13.663,13.7521,1944100.0],["2005-09-21",13.5828,13.7431,13.2444,13.3869,4170000.0],["2005-09-22",13.3513,13.5383,13.093,13.3602,2936600.0],["2005-09-23",13.4403,14.3755,13.4403,13.8055,2842500.0],["2005-09-26",13.8144,13.8322,13.5917,13.7164,1922100.0],["2005-09-27",13.7164,13.9035,13.6719,13.85,891700.0],["2005-09-28",13.8411,13.8768,13.6719,13.7431,1079900.0],["2005-09-29",13.6719,13.7966,13.5383,13.7966,823200.0],["2005-09-30",13.7164,13.9035,13.6452,13.8857,1743900.0],["2005-10-03",13.9569,14.144,13.8946,14.046,1280300.0],["2005-10-04",14.6873,14.6873,13.1375,13.3067,4700300.0],["2005-10-05",13.2266,13.3156,12.9237,12.9772,2733300.0],["2005-10-06",12.9237,12.9772,12.3982,12.5853,3326600.0],["2005-10-07",12.5853,12.7367,12.5051,12.5942,1691300.0],["2005-10-10",12.4249,12.4962,11.4007,11.5788,5223200.0],["2005-10-11",11.5877,12.1221,11.5788,11.8638,4224800.0],["2005-10-12",12.1577,12.3181,11.8015,11.846,2714800.0],["2005-10-13",11.8727,12.1577,11.8727,12.1132,1858900.0],["2005-10-14",12.2023,12.5318,12.1221,12.416,2589300.0],["2005-10-17",12.6476,12.6832,12.4784,12.6298,1753900.0],["2005-10-18",12.229,12.3448,12.0152,12.2913,2231100.0],["2005-10-19",12.2646,12.3893,11.9974,12.3537,1934400.0],["2005-10-20",12.3626,12.5675,12.1488,12.1577,2196000.0],["2005-10-21",12.3982,12.5051,12.0954,12.1132,2185200.0],["2005-10-24",12.1577,12.4695,12.0954,12.2379,2690200.0],["2005-10-25",12.2379,12.2646,11.6857,11.8816,3664900.0],["2005-10-26",11.9974,12.1221,11.8994,11.9173,2555100.0],["2005-10-27",12.6922,13.9213,12.6654,13.6719,10192600.0],["2005-10-28",13.6452,13.7164,13.4047,13.5739,4905200.0],["2005-10-31",13.5116,14.0014,13.4938,13.9302,4111400.0],["2005-11-01",13.9925,14.0549,13.6808,13.85,1979200.0],["2005-11-02",14.3399,14.5448,13.6897,13.9836,1615800.0],["2005-11-03",14.0104,14.233,13.8767,14.0638,5417000.0],["2005-11-04",14.1172,14.233,13.7699,14.0193,1059400.0],["2005-11-07",14.0193,14.2152,13.9302,14.2152,1998100.0],["2005-11-08",14.0727,14.1974,13.8768,13.9213,1546400.0],["2005-11-09",13.8857,13.9391,13.5917,13.8589,5256100.0],["2005-11-10",13.9035,14.0282,13.5828,13.8946,2405600.0],["2005-11-11",13.85,14.0727,13.7342,13.8857,1287800.0],["2005-11-14",13.9569,14.2063,13.8411,14.0104,1233600.0],["2005-11-15",14.0905,14.0994,13.6986,13.8946,2009800.0],["2005-11-16",13.9836,14.0371,13.5917,13.7164,1692400.0],["2005-11-17",13.8144,13.9391,13.5917,13.9213,1662700.0],["2005-11-18",14.1618,14.3933,13.8589,14.3666,2650800.0],["2005-11-21",14.3399,14.7407,14.1974,14.7407,2420600.0],["2005-11-22",14.6516,15.1415,14.5537,15.1326,3139900.0],["2005-11-23",15.0524,15.3909,15.0079,15.2929,2475700.0],["2005-11-25",15.4087,15.5512,15.0346,15.1148,842600.0],["2005-11-28",15.3196,15.382,15.0703,15.2039,1187600.0],["2005-11-29",15.2128,15.4176,15.1682,15.2395,1471500.0],["2005-11-30",15.3286,15.4622,15.1415,15.2573,2899900.0],["2005-12-01",15.4087,15.5601,15.2662,15.3196,2053700.0],["2005-12-02",15.4087,15.5601,15.0346,15.2217,1700000.0],["2005-12-05",15.1504,15.3196,14.9812,15.2751,1844200.0],["2005-12-06",15.2751,15.3998,15.1504,15.2751,1941200.0],["2005-12-07",15.2751,15.3018,14.9188,15.0346,1704700.0],["2005-12-08",14.9367,15.0703,14.812,14.9901,1690600.0],["2005-12-09",14.9456,15.3018,14.8476,15.2395,943000.0],["2005-12-12",15.186,15.3464,15.097,15.2751,1873600.0],["2005-12-13",15.1593,15.4711,15.1237,15.3998,2741500.0],["2005-12-14",15.3464,15.5156,15.3107,15.4889,2129900.0],["2005-12-15",15.4176,15.8095,15.3642,15.8095,2188100.0],["2005-12-16",15.7917,15.8095,15.4711,15.5869,2950900.0],["2005-12-19",15.5423,15.7294,15.1237,15.2751,2761100.0],["2005-12-20",15.186,15.7739,15.1326,15.7739,2274600.0],["2005-12-21",15.8095,16.0233,15.5601,15.7561,2382200.0],["2005-12-22",15.7026,16.0767,15.667,15.9698,1977600.0],["2005-12-23",15.9431,16.1302,15.765,15.9431,1498300.0],["2005-12-27",15.9253,16.1925,15.7026,15.7294,1656400.0],["2005-12-28",15.8006,15.9164,15.7115,15.8273,1544700.0],["2005-12-29",15.6759,15.8006,15.569,15.6848,1879800.0],["2005-12-30",15.6759,15.6848,15.3909,15.48,1648100.0],["2006-01-03",15.6225,15.9342,15.4622,15.9075,1952300.0],["2006-01-04",16.0144,16.0233,15.7383,15.8986,1789200.0],["2006-01-05",15.8541,15.9966,15.6759,15.8541,1749700.0],["2006-01-06",16.0055,16.5132,15.9698,16.4508,2993200.0],["2006-01-09",16.4864,16.6646,16.2014,16.6468,2375300.0],["2006-01-10",16.5666,16.6022,16.3528,16.3617,2030700.0],["2006-01-11",16.3261,16.531,16.2192,16.4063,2446100.0],["2006-01-12",16.3083,16.3706,16.0144,16.1658,1803500.0],["2006-01-13",16.1302,16.3172,16.1034,16.2549,892700.0],["2006-01-17",16.1213,16.1569,15.7828,16.1391,2387000.0],["2006-01-18",16.0055,16.0678,15.6314,15.765,1553800.0],["2006-01-19",15.8808,16.1925,15.7472,16.0411,1340100.0],["2006-01-20",16.3439,16.3706,15.6492,15.7026,1611200.0],["2006-01-23",15.667,16.0945,15.3375,15.9966,1937700.0],["2006-01-24",15.9698,16.2905,15.8184,16.2192,1749100.0],["2006-01-25",16.2103,16.2103,15.8095,15.9342,1853700.0],["2006-01-26",16.0144,16.335,15.854,16.2994,1594100.0],["2006-01-27",16.2905,17.0565,16.1658,16.8071,2900600.0],["2006-01-30",16.8783,17.199,16.5043,16.7091,2619800.0],["2006-01-31",14.7229,14.9634,13.8233,13.9302,17666300.0],["2006-02-01",13.9836,14.0727,13.663,13.8411,5027700.0],["2006-02-02",13.8678,13.9391,13.4047,13.7253,3720900.0],["2006-02-03",13.5917,13.7431,13.4492,13.5472,2881100.0],["2006-02-06",13.8946,14.1172,13.5383,13.6006,6249600.0],["2006-02-07",13.6719,13.85,13.28,13.3602,8678700.0],["2006-02-08",13.4047,13.4492,13.0484,13.1998,6947300.0],["2006-02-09",13.2266,13.28,13.0128,13.093,4191800.0],["2006-02-10",13.0751,13.3423,13.0039,13.28,4004000.0],["2006-02-13",13.4938,13.6185,13.2266,13.3691,2255300.0],["2006-02-14",13.4492,13.6808,13.3602,13.6274,1757500.0],["2006-02-15",13.6897,13.8768,13.5383,13.7521,2304200.0],["2006-02-16",13.5828,13.5828,12.8168,12.9237,7638200.0],["2006-02-17",13.0128,13.2711,12.9148,13.2444,5300700.0],["2006-02-21",13.2087,13.3156,12.9237,13.0128,3180500.0],["2006-02-22",13.0128,13.2889,12.9326,13.1108,3081300.0],["2006-02-23",13.0395,13.1375,12.8258,12.995,3273000.0],["2006-02-24",13.0039,13.093,12.8525,12.9594,2185300.0],["2006-02-27",12.8703,13.0217,12.7812,12.8258,3140900.0],["2006-02-28",12.8258,12.8881,12.6565,12.7634,2825400.0],["2006-03-01",12.7634,12.9594,12.6031,12.9326,3177100.0],["2006-03-02",12.8079,12.8525,12.5229,12.5407,2860900.0],["2006-03-03",12.4695,12.5585,11.8905,11.9529,6324900.0],["2006-03-06",11.9529,12.1934,11.9173,11.944,5586700.0],["2006-03-07",11.7569,11.846,11.4363,11.5254,5198700.0],["2006-03-08",11.5432,11.6946,11.3829,11.6412,8717900.0],["2006-03-09",11.7302,11.9351,11.5877,11.7035,3252100.0],["2006-03-10",11.7124,11.944,11.6055,11.7391,1563900.0],["2006-03-13",11.846,11.8994,11.5343,11.5699,2380500.0],["2006-03-14",11.5343,11.6768,11.4096,11.5788,4733500.0],["2006-03-15",11.6322,11.8727,11.5877,11.8193,4411400.0],["2006-03-16",11.9084,12.2379,11.8549,12.1577,2482600.0],["2006-03-17",12.4517,12.4695,12.1756,12.229,2769000.0],["2006-03-20",12.2646,12.3715,12.0598,12.2023,1815900.0],["2006-03-21",12.1221,12.2913,12.0598,12.1577,1685800.0],["2006-03-22",12.1577,12.2557,12.0954,12.2468,2369600.0],["2006-03-23",12.2913,12.4249,12.2468,12.2824,1688500.0],["2006-03-24",12.3715,12.612,12.3448,12.4873,2361700.0],["2006-03-27",12.5853,12.6654,12.4517,12.4784,1096400.0],["2006-03-28",12.514,12.5942,12.3626,12.4517,1950500.0],["2006-03-29",12.4606,12.8703,12.4071,12.6476,2551800.0],["2006-03-30",12.6476,12.9148,12.612,12.7189,4206200.0],["2006-03-31",12.7189,12.9148,12.5942,12.897,2390600.0],["2006-04-03",12.8881,12.9504,12.6565,12.7189,2364900.0],["2006-04-04",12.6654,12.8079,12.6031,12.71,2679000.0],["2006-04-05",12.7367,12.7812,12.6298,12.7812,1836500.0],["2006-04-06",12.71,12.7456,12.2735,12.5407,3886300.0],["2006-04-07",12.4873,12.5675,12.2735,12.3715,1374200.0],["2006-04-10",12.4249,12.4695,12.1399,12.2201,1810400.0],["2006-04-11",12.2023,12.327,12.0331,12.0598,1831700.0],["2006-04-12",12.0241,12.1934,11.944,12.1577,1933100.0],["2006-04-13",12.0687,12.1488,11.9351,12.0241,1354900.0],["2006-04-17",12.0241,12.1221,11.9529,12.1132,1371900.0],["2006-04-18",12.0063,12.2913,12.0063,12.2735,1177600.0],["2006-04-19",12.2824,12.5675,12.2824,12.4873,1734500.0],["2006-04-20",12.514,12.6476,12.3003,12.3982,3332200.0],["2006-04-21",12.4695,12.4695,12.3003,12.3804,1799000.0],["2006-04-24",12.3092,12.3715,12.1577,12.2468,2479100.0],["2006-04-25",12.3003,12.3003,12.1399,12.1756,2271600.0],["2006-04-26",12.1577,12.4249,12.0954,12.3804,3170700.0],["2006-04-27",12.2913,12.514,12.2557,12.4606,1262500.0],["2006-04-28",12.4962,12.5942,12.3804,12.4695,2128900.0],["2006-05-01",12.416,12.5764,12.2913,12.3893,1387400.0],["2006-05-02",12.5229,12.6298,12.4428,12.6031,1697800.0],["2006-05-03",12.5942,12.8525,12.4695,12.71,2199400.0],["2006-05-04",12.8258,13.4938,12.7367,13.2444,7474900.0],["2006-05-05",13.3602,13.7342,13.3245,13.5383,5595500.0],["2006-05-08",13.5739,13.5739,13.28,13.4047,3110900.0],["2006-05-09",13.3602,13.5828,13.1642,13.28,3782800.0],["2006-05-10",13.3156,13.3958,13.0039,13.3691,4224100.0],["2006-05-11",13.378,13.4314,12.9504,13.0484,4949500.0],["2006-05-12",13.1464,13.182,12.8792,12.9148,2423200.0],["2006-05-15",12.9148,12.9148,12.6476,12.6565,3300800.0],["2006-05-16",12.612,12.8525,12.5051,12.5496,1710700.0],["2006-05-17",12.4606,12.4784,12.0063,12.2379,3485000.0],["2006-05-18",12.1845,12.3181,11.8638,11.9173,2962300.0],["2006-05-19",12.0241,12.1488,11.7569,12.0509,2828600.0],["2006-05-22",11.6055,11.748,10.8841,11.3205,7138600.0],["2006-05-23",12.0241,12.0241,11.5877,11.6768,4548600.0],["2006-05-24",11.5699,11.7391,11.3116,11.5165,3115700.0],["2006-05-25",11.5699,11.6501,11.4096,11.6144,2114100.0],["2006-05-26",11.7035,11.7569,11.561,11.6144,1232300.0],["2006-05-30",11.5699,11.5788,11.1067,11.1335,2598300.0],["2006-05-31",11.1691,11.4185,11.1513,11.3294,2132100.0],["2006-06-01",11.3561,11.365,11.1157,11.2938,2821000.0],["2006-06-02",11.1602,11.2493,11.1335,11.2047,1657600.0],["2006-06-05",11.1513,11.1691,10.7148,10.8128,2966200.0],["2006-06-06",10.8217,10.9019,10.4209,10.5812,3673200.0],["2006-06-07",10.7416,10.9464,10.4744,10.7327,3487800.0],["2006-06-08",10.697,10.7327,10.3051,10.5902,2530100.0],["2006-06-09",10.5812,10.7148,10.4387,10.5189,1519800.0],["2006-06-12",10.4922,10.5902,10.3319,10.3586,1913400.0],["2006-06-13",10.314,10.5278,10.1626,10.1893,2086600.0],["2006-06-14",10.1537,10.4209,10.1003,10.2517,2041400.0],["2006-06-15",10.2962,10.6169,10.2873,10.4833,2232100.0],["2006-06-16",10.4833,10.5278,10.314,10.3942,1361500.0],["2006-06-19",10.4655,10.5278,9.9043,10.0557,2564300.0],["2006-06-20",10.0736,10.127,9.8509,9.9132,2701900.0],["2006-06-21",9.842,10.3497,9.4412,10.2072,7358900.0],["2006-06-22",10.1359,10.1804,9.7618,9.8776,4209000.0],["2006-06-23",9.8776,9.8865,9.744,9.7885,1961800.0],["2006-06-26",9.7618,9.8509,9.557,9.6728,2746000.0],["2006-06-27",9.4412,9.6193,9.2185,9.3966,3154500.0],["2006-06-28",9.3076,9.646,9.2809,9.6015,1955300.0],["2006-06-29",9.6015,9.8598,9.4857,9.8331,2267400.0],["2006-06-30",9.9221,10.0201,9.7707,9.8865,1850600.0],["2006-07-03",9.9221,9.9221,9.7262,9.8776,829600.0],["2006-07-05",9.8598,9.8687,9.6193,9.6995,1589000.0],["2006-07-06",9.7173,9.7618,9.4946,9.557,2112300.0],["2006-07-07",9.5035,9.5213,9.3165,9.4412,3045200.0],["2006-07-10",9.4323,9.5926,9.2809,9.4501,1501300.0],["2006-07-11",9.3966,9.4768,9.2809,9.4768,1229500.0],["2006-07-12",9.4323,9.459,9.263,9.3343,1481900.0],["2006-07-13",9.2452,9.263,8.8801,8.978,3556800.0],["2006-07-14",8.889,8.9602,8.693,8.8979,2531500.0],["2006-07-17",8.8801,8.9424,8.7732,8.8266,1608400.0],["2006-07-18",8.791,8.9157,8.6841,8.7821,2993200.0],["2006-07-19",8.7821,9.0137,8.7554,9.0047,5345200.0],["2006-07-20",9.0938,9.2898,8.889,8.9246,2443700.0],["2006-07-21",8.9068,8.9157,8.693,8.8533,4011800.0],["2006-07-24",8.9691,9.2096,8.9691,9.0315,2210800.0],["2006-07-25",9.076,9.2809,9.0137,9.174,1952900.0],["2006-07-26",9.1294,9.2274,9.0849,9.1383,1578600.0],["2006-07-27",9.2007,9.2809,9.0938,9.174,1883900.0],["2006-07-28",9.2096,9.4679,9.2096,9.4145,2817300.0],["2006-07-31",9.4857,9.842,9.4679,9.7974,3490500.0],["2006-08-01",9.7618,9.9311,9.6193,9.9043,4613200.0],["2006-08-02",9.8865,10.1804,9.8687,9.8954,4206800.0],["2006-08-03",9.8954,9.9132,9.5302,9.8598,3606200.0],["2006-08-04",10.1537,10.8484,10.1537,10.5011,9722100.0],["2006-08-07",10.5011,10.8395,10.4744,10.697,4904000.0],["2006-08-08",10.6792,10.697,10.3408,10.3942,3055500.0],["2006-08-09",10.4209,10.6347,10.2962,10.323,3073000.0],["2006-08-10",10.2962,10.4566,10.2606,10.4209,1870600.0],["2006-08-11",10.4744,10.5367,10.0112,10.0647,3283800.0],["2006-08-14",10.1181,10.2873,10.029,10.0557,2969200.0],["2006-08-15",10.1448,10.2339,10.0379,10.1003,4063400.0],["2006-08-16",10.1448,10.3497,9.9756,10.2339,6540700.0],["2006-08-17",10.2695,10.7594,10.2695,10.4476,4228100.0],["2006-08-18",10.5367,10.6258,10.225,10.412,4206800.0],["2006-08-21",10.3942,10.3942,10.2072,10.2161,1788500.0],["2006-08-22",10.6703,10.6703,10.3319,10.4387,6690700.0],["2006-08-23",10.4744,10.6703,10.4476,10.5545,3657200.0],["2006-08-24",10.6436,10.7327,10.4298,10.4476,2552300.0],["2006-08-25",10.4387,10.9464,10.3764,10.8306,4552000.0],["2006-08-28",10.8395,11.3116,10.8306,11.2225,4789700.0],["2006-08-29",11.2671,11.8549,11.2225,11.7748,7952000.0],["2006-08-30",11.9796,12.3537,11.8638,11.9796,7337400.0],["2006-08-31",12.0776,12.2735,11.9796,12.1132,3591000.0],["2006-09-01",12.2023,12.3626,11.9351,12.2646,3161400.0],["2006-09-05",12.1399,12.5318,12.0865,12.514,4760200.0],["2006-09-06",12.4249,12.5051,12.2201,12.4249,6025900.0],["2006-09-07",12.2913,12.4873,12.2023,12.4428,2484200.0],["2006-09-08",12.4695,13.1375,12.4695,12.9772,6559100.0],["2006-09-11",12.9148,12.9772,12.7545,12.9415,3179100.0],["2006-09-12",12.897,13.3602,12.8792,13.3067,3052600.0],["2006-09-13",13.2266,13.2266,13.0395,13.1642,4347900.0],["2006-09-14",13.1197,13.3958,13.0484,13.2087,3775800.0],["2006-09-15",13.3869,13.4225,12.5496,12.6654,7259000.0],["2006-09-18",12.6654,12.9861,12.5675,12.6387,4513400.0],["2006-09-19",12.6298,12.9059,12.5764,12.9059,2532500.0],["2006-09-20",12.8703,13.1464,12.8525,13.084,3751600.0],["2006-09-21",13.0217,13.0217,12.5942,12.6654,3617800.0],["2006-09-22",12.6298,12.799,12.4784,12.7812,3366400.0],["2006-09-25",12.7723,12.9772,12.4962,12.8881,5552200.0],["2006-09-26",12.9059,13.1998,12.7901,13.1553,2581500.0],["2006-09-27",13.0484,13.2087,12.9683,13.0395,3481600.0],["2006-09-28",13.0395,13.1642,12.8881,13.0662,2627000.0],["2006-09-29",13.0751,13.1019,12.8258,12.9148,3302300.0],["2006-10-02",12.8525,13.1731,12.4249,12.8079,6255900.0],["2006-10-03",12.8079,12.8168,12.5764,12.7367,5076600.0],["2006-10-04",12.6922,12.799,12.4606,12.7278,5360100.0],["2006-10-05",12.6387,12.9059,12.1221,12.6832,11437600.0],["2006-10-06",12.5942,12.8792,12.3982,12.8792,4779100.0],["2006-10-09",12.6565,13.0128,12.6031,12.9594,4584100.0],["2006-10-10",13.0039,13.0217,12.6565,12.9237,2664100.0],["2006-10-11",12.8614,12.8792,12.612,12.7545,2061200.0],["2006-10-12",12.7545,13.1464,12.71,13.1197,3206700.0],["2006-10-13",13.0484,13.093,12.7812,12.9683,2842300.0],["2006-10-16",13.0395,13.1019,12.6922,12.7278,2800400.0],["2006-10-17",12.6476,12.7545,12.5585,12.7189,1862900.0],["2006-10-18",12.71,12.8258,12.6298,12.7456,3781800.0],["2006-10-19",12.6832,12.9772,12.6476,12.8703,2133300.0],["2006-10-20",12.9326,13.093,12.7456,13.093,2121600.0],["2006-10-23",12.9594,13.2622,12.9148,13.1197,2795900.0],["2006-10-24",13.0306,13.3245,13.0306,13.2889,1990400.0],["2006-10-25",13.3245,13.5027,13.2533,13.4047,2861000.0],["2006-10-26",13.4136,13.5739,13.2533,13.5205,2239900.0],["2006-10-27",13.5027,13.6274,13.2087,13.3245,2251900.0],["2006-10-30",13.2355,13.5917,13.0217,13.5205,2871200.0],["2006-10-31",13.4492,13.7877,13.4047,13.6541,3471600.0],["2006-11-01",13.7432,14.0816,13.6541,13.663,4500300.0],["2006-11-02",13.6986,13.7877,13.5828,13.6986,3048400.0],["2006-11-03",13.6897,13.761,13.3691,13.6095,1845100.0],["2006-11-06",13.6095,13.7431,13.4759,13.565,1612900.0],["2006-11-07",13.5383,13.6452,13.3958,13.4492,2059800.0],["2006-11-08",13.2889,13.5383,13.2711,13.5116,2972800.0],["2006-11-09",14.4913,15.8719,14.3933,15.6225,19874600.0],["2006-11-10",15.6759,16.237,15.5245,16.05,9549200.0],["2006-11-13",16.0322,16.5666,16.0055,16.246,8309400.0],["2006-11-14",16.0322,16.5221,15.9075,16.335,7299000.0],["2006-11-15",16.1213,16.5221,16.1213,16.433,4889300.0],["2006-11-16",16.7447,16.7982,16.335,16.3974,3491800.0],["2006-11-17",16.2994,16.3261,15.7294,16.0322,6175100.0],["2006-11-20",15.9253,16.0945,15.765,15.8451,3961700.0],["2006-11-21",15.9877,15.9966,15.7294,15.8362,2884500.0],["2006-11-22",15.7917,16.0233,15.7294,15.9342,2734400.0],["2006-11-24",15.8006,15.9698,15.765,15.9342,822100.0],["2006-11-27",15.8095,15.8541,14.9634,15.097,5498700.0],["2006-11-28",14.8476,15.0168,14.7852,14.9545,3490000.0],["2006-11-29",14.9723,15.3107,14.9723,15.195,2316700.0],["2006-11-30",15.1148,15.3107,14.8209,15.0079,3827400.0],["2006-12-01",15.097,15.1237,14.7852,14.9634,2977600.0],["2006-12-04",14.9188,15.3018,14.7941,15.1593,2729600.0],["2006-12-05",15.186,15.6492,15.186,15.6136,3522600.0],["2006-12-06",15.4978,15.6136,15.4265,15.5423,3240500.0],["2006-12-07",15.5779,15.7828,15.3375,15.4532,2360600.0],["2006-12-08",15.3731,15.8986,15.2128,15.7828,4870400.0],["2006-12-11",15.7828,16.1569,15.7383,16.1302,4389600.0],["2006-12-12",16.0322,16.0322,15.7739,15.8808,3490400.0],["2006-12-13",15.8273,16.2994,15.8273,16.0678,5101200.0],["2006-12-14",16.1925,16.5844,15.9877,16.5666,4332400.0],["2006-12-15",16.7447,17.199,16.5666,17.101,9409100.0],["2006-12-18",17.101,17.101,16.6289,16.9051,3827100.0],["2006-12-19",16.7536,16.8516,16.5221,16.7893,2732500.0],["2006-12-20",16.7893,17.5909,16.7269,17.5731,4164900.0],["2006-12-21",17.386,17.5107,17.0387,17.3059,3102100.0],["2006-12-22",17.3682,17.5909,17.1455,17.5642,2108600.0],["2006-12-26",18.0006,18.152,17.7245,17.9204,3714400.0],["2006-12-27",17.8937,18.0629,17.7868,18.0095,3262100.0],["2006-12-28",17.8581,18.0451,17.7245,17.8225,2182300.0],["2006-12-29",17.8581,19.016,17.8046,18.6953,8048600.0],["2007-01-03",19.1585,20.4856,19.0605,20.3074,13407400.0],["2007-01-04",19.9957,20.2807,19.6572,20.1917,8013000.0],["2007-01-05",20.1115,20.9576,19.8532,20.735,8792300.0],["2007-01-08",20.5034,21.5009,20.4945,21.4119,8345100.0],["2007-01-09",21.02,22.2936,21.02,22.2224,9420300.0],["2007-01-10",21.1536,22.2669,20.9844,22.1066,5764300.0],["2007-01-11",21.8127,22.258,21.6524,21.8216,5468900.0],["2007-01-12",21.6435,21.9017,21.3941,21.8305,4392600.0],["2007-01-16",21.6345,21.9552,21.403,21.8305,4148000.0],["2007-01-17",21.6524,21.7503,21.4475,21.5009,4440000.0],["2007-01-18",21.2248,21.688,21.0734,21.2961,5635600.0],["2007-01-19",21.403,21.8216,21.3139,21.5722,4581500.0],["2007-01-22",21.5633,21.6345,21.2426,21.305,3552300.0],["2007-01-23",21.305,21.8216,21.2248,21.6078,2817800.0],["2007-01-24",21.7682,22.4005,21.5633,22.3382,4437400.0],["2007-01-25",22.3382,22.5609,21.7058,21.8483,5302500.0],["2007-01-26",21.8483,22.0977,21.5455,21.9997,2107300.0],["2007-01-29",21.9374,22.2669,21.7771,21.8305,3148700.0],["2007-01-30",21.9641,22.1155,21.8216,21.9908,2705700.0],["2007-01-31",21.9196,22.0354,21.6256,21.9908,2634700.0],["2007-02-01",21.9908,22.2402,21.6613,21.8661,2938200.0],["2007-02-02",21.9552,22.2224,21.6969,22.169,7646400.0],["2007-02-05",22.258,22.7479,22.1779,22.3827,3652800.0],["2007-02-06",22.4362,22.4451,22.0443,22.258,2872100.0],["2007-02-07",22.2046,22.6054,22.0888,22.3649,2604100.0],["2007-02-08",22.1868,22.9706,22.0977,22.8904,3604800.0],["2007-02-09",22.8904,23.024,22.3115,22.3649,3121100.0],["2007-02-12",22.3649,22.4985,21.8928,21.9641,8022800.0],["2007-02-13",21.7414,21.9552,21.1981,21.9374,3603700.0],["2007-02-14",22.0354,22.2669,21.7147,22.1333,5218300.0],["2007-02-15",22.2669,22.8281,22.2669,22.6321,6099000.0],["2007-02-16",22.3738,22.5876,21.8305,22.4273,5083000.0],["2007-02-20",22.356,22.6677,22.0443,22.6143,3516500.0],["2007-02-21",22.3293,23.1398,22.1957,22.8459,8758400.0],["2007-02-22",22.6321,23.5406,22.6321,23.0329,6279500.0],["2007-02-23",22.9617,23.3803,22.8459,23.2645,4423700.0],["2007-02-26",23.2467,23.4693,22.7657,22.837,5351600.0],["2007-02-27",22.6143,22.641,21.3852,21.7414,7173900.0],["2007-02-28",22.5252,22.5252,21.6524,21.9285,6681900.0],["2007-03-01",21.9107,23.79,21.9107,23.2912,15209200.0],["2007-03-02",23.3001,24.8321,23.1843,24.2175,11524300.0],["2007-03-05",24.0572,24.9211,23.8256,24.2888,7132300.0],["2007-03-06",24.5916,25.3754,24.556,25.1082,8147500.0],["2007-03-07",25.2952,25.7228,25.2062,25.3665,5981600.0],["2007-03-08",25.9276,26.373,25.5624,25.7049,8685300.0],["2007-03-09",26.0701,26.0701,25.1438,25.3932,7188400.0],["2007-03-12",25.5624,26.0523,25.4377,25.8118,4309400.0],["2007-03-13",25.8207,25.8207,25.126,25.1616,3927000.0],["2007-03-14",25.1171,25.1349,24.271,24.8855,4808500.0],["2007-03-15",25.1616,25.5446,25.028,25.3576,2724100.0],["2007-03-16",25.6159,25.8296,24.9924,25.1705,3083400.0],["2007-03-19",25.9187,26.7203,25.5446,26.6134,5411400.0],["2007-03-20",26.2928,26.9697,26.2928,26.6847,4490100.0],["2007-03-21",26.6936,26.8985,26.4264,26.7203,3725800.0],["2007-03-22",26.5244,27.2636,26.2928,27.0053,3855500.0],["2007-03-23",27.0677,27.2636,26.8806,26.9786,2883100.0],["2007-03-26",27.8337,28.6442,27.8248,28.2879,7328100.0],["2007-03-27",28.0563,28.2256,27.8069,28.0741,5168400.0],["2007-03-28",28.0385,28.2434,27.8337,27.994,3706600.0],["2007-03-29",28.1098,28.3146,27.228,27.611,3568000.0],["2007-03-30",27.7001,27.9673,27.3972,27.7802,2908400.0],["2007-04-02",27.7001,28.279,27.5754,28.1009,4240000.0],["2007-04-03",28.3592,28.7689,28.279,28.4839,3384200.0],["2007-04-04",28.5729,29.143,28.5729,29.0895,3008700.0],["2007-04-05",29.1251,29.3478,28.7154,29.3122,2133700.0],["2007-04-09",29.7041,29.7397,28.947,29.1608,2819100.0],["2007-04-10",29.1251,29.6239,28.947,29.4903,2864800.0],["2007-04-11",29.615,29.8199,29.0094,29.5794,3332600.0],["2007-04-12",29.6328,29.9446,28.5017,29.8199,3124500.0],["2007-04-13",29.8377,29.9268,29.4458,29.5527,1610200.0],["2007-04-16",29.7041,30.1049,29.6863,30.0604,3146400.0],["2007-04-17",30.0158,30.194,29.3745,29.5705,2610800.0],["2007-04-18",28.8579,29.1519,28.5106,28.7689,5242300.0],["2007-04-19",27.9138,29.1162,27.8515,28.849,4213400.0],["2007-04-20",29.2053,29.2142,28.7065,28.9559,2521200.0],["2007-04-23",28.9915,29.3923,28.5996,28.6264,3374000.0],["2007-04-24",28.5907,28.947,28.279,28.6976,2935700.0],["2007-04-25",28.9025,29.0628,28.5551,28.8936,2624300.0],["2007-04-26",28.9292,29.0361,28.3681,28.947,4398500.0],["2007-04-27",29.8377,31.1737,29.6863,30.6482,10404400.0],["2007-04-30",31.1648,31.1737,29.4814,29.6239,6112100.0],["2007-05-01",29.2142,29.3033,28.2523,29.0094,5527600.0],["2007-05-02",29.1251,29.6863,29.045,29.6595,3396700.0],["2007-05-03",29.526,30.3187,29.526,30.1316,4024800.0],["2007-05-04",30.194,30.194,29.5081,29.998,2162800.0],["2007-05-07",29.9089,30.0871,29.615,29.8644,2259600.0],["2007-05-08",29.7041,29.802,29.2231,29.6239,2260800.0],["2007-05-09",29.3923,29.998,29.2409,29.9357,2513400.0],["2007-05-10",29.3745,29.8822,29.0806,29.5081,4243500.0],["2007-05-11",29.4725,29.7219,28.9559,29.3567,2751400.0],["2007-05-14",29.1073,29.5972,29.0004,29.4814,2658600.0],["2007-05-15",29.615,29.7041,29.0183,29.428,2910800.0],["2007-05-16",29.3924,29.998,29.0806,29.6328,4877100.0],["2007-05-17",29.9802,31.1559,29.3923,31.0846,17790900.0],["2007-05-18",31.1648,31.3875,30.7105,31.1559,7549200.0],["2007-05-21",30.9599,31.147,30.6215,30.7462,5487300.0],["2007-05-22",30.6393,30.764,30.3543,30.5769,3008100.0],["2007-05-23",30.6126,31.0846,30.5502,30.8085,4856700.0],["2007-05-24",30.8976,31.2628,30.3008,30.4166,3831000.0],["2007-05-25",30.5502,30.8352,30.2474,30.6749,3324300.0],["2007-05-29",30.6749,31.5478,30.6749,31.4053,3516100.0],["2007-05-30",30.9065,31.3518,30.7996,31.3162,3287700.0],["2007-05-31",31.2182,32.1446,31.1559,31.5923,5978600.0],["2007-06-01",31.6814,32.5453,31.5745,32.1802,3429400.0],["2007-06-04",32.1891,32.5899,31.9753,32.287,2244300.0],["2007-06-05",32.2781,32.5899,31.8684,32.4117,2544000.0],["2007-06-06",32.3227,32.3227,31.5923,31.6903,3087200.0],["2007-06-07",31.7705,31.8328,30.3899,30.7195,3663800.0],["2007-06-08",30.4968,31.3073,29.9268,31.2895,3150200.0],["2007-06-11",31.2539,31.4944,30.666,30.8442,1757600.0],["2007-06-12",30.7818,30.9065,30.3276,30.3899,2403700.0],["2007-06-13",30.5324,31.3964,30.2385,31.334,3493900.0],["2007-06-14",31.3875,31.9041,31.3251,31.4231,2273100.0],["2007-06-15",31.7081,32.0466,31.1915,31.4587,4064400.0],["2007-06-18",31.236,31.4587,31.0757,31.147,2667700.0],["2007-06-19",31.1737,31.1737,30.7106,30.764,2363600.0],["2007-06-20",30.7729,31.4231,30.4077,30.479,2576200.0],["2007-06-21",30.479,31.0045,30.1583,30.862,2187500.0],["2007-06-22",30.7729,30.9243,30.2741,30.8798,2631600.0],["2007-06-25",30.9689,31.1737,30.1494,30.2652,2296400.0],["2007-06-26",30.4879,30.6304,29.9268,29.9268,2663100.0],["2007-06-27",29.8377,29.9624,29.2498,29.8822,3598200.0],["2007-06-28",29.8021,30.4701,29.7397,30.1316,2195800.0],["2007-06-29",30.283,30.9956,30.1494,30.9599,4179500.0],["2007-07-02",30.9956,32.0377,30.8174,31.9041,4585100.0],["2007-07-03",32.0198,32.3672,31.8506,32.296,1538200.0],["2007-07-05",32.1534,32.5988,31.9753,32.4385,2156400.0],["2007-07-06",32.3316,32.8215,32.296,32.5721,2283700.0],["2007-07-09",32.6433,32.866,32.4474,32.6255,2378300.0],["2007-07-10",32.483,32.5543,31.8328,31.8328,2083500.0],["2007-07-11",31.619,31.913,31.5478,31.815,1456000.0],["2007-07-12",32.002,32.2514,31.6369,31.8595,2047800.0],["2007-07-13",31.8684,32.6611,31.7883,32.0911,1947600.0],["2007-07-16",32.0466,32.3138,31.6814,31.7794,1517100.0],["2007-07-17",31.9664,32.0109,31.2806,31.4854,2085000.0],["2007-07-18",31.619,31.8684,31.1114,31.3073,2459400.0],["2007-07-19",31.4854,31.8506,31.3964,31.8061,2153100.0],["2007-07-20",31.5656,31.7705,30.2919,31.1292,7461400.0],["2007-07-23",31.1114,31.2271,30.6571,30.7195,1946100.0],["2007-07-24",30.5324,30.5948,29.5705,29.7219,3638000.0],["2007-07-25",29.9713,30.185,28.1721,28.5462,6878900.0],["2007-07-26",27.7001,27.7001,24.3333,25.99,16448100.0],["2007-07-27",25.8831,26.0345,23.8701,24.0483,11025100.0],["2007-07-30",24.5203,25.9632,23.9414,25.9365,9566500.0],["2007-07-31",26.5867,27.1211,25.5624,25.5802,7350300.0],["2007-08-01",25.2507,25.8653,23.4693,24.4936,8668500.0],["2007-08-02",24.1552,24.939,24.1284,24.458,4778700.0],["2007-08-03",23.7633,24.5382,23.1576,23.5406,3838100.0],["2007-08-06",23.7187,24.262,22.3115,23.0774,6052200.0],["2007-08-07",22.7123,24.075,22.4094,22.5252,7207000.0],["2007-08-08",23.211,24.6183,22.5163,23.9948,12547300.0],["2007-08-09",23.3357,23.9592,22.8281,23.22,10148300.0],["2007-08-10",22.7212,24.4046,21.2248,24.271,9041700.0],["2007-08-13",25.3398,26.0523,24.7074,25.7851,7272100.0],["2007-08-14",25.6782,26.0968,24.2531,24.36,5565300.0],["2007-08-15",24.2799,24.556,23.0596,23.1576,6413000.0],["2007-08-16",22.6499,23.0685,21.3763,22.4005,11240100.0],["2007-08-17",23.4961,25.0726,22.5341,24.6629,9520900.0],["2007-08-20",24.7697,25.1171,23.888,24.743,3324000.0],["2007-08-21",24.6718,25.794,24.6629,25.4645,4458000.0],["2007-08-22",25.8742,26.364,25.6426,26.2661,3939600.0],["2007-08-23",26.3462,26.6491,25.4199,25.6782,3060500.0],["2007-08-24",25.7851,25.7851,24.6183,25.6871,4114500.0],["2007-08-27",25.5624,25.6515,24.8944,25.0548,1719800.0],["2007-08-28",24.7252,24.743,23.7811,23.9681,3696800.0],["2007-08-29",24.0928,24.7875,24.0483,24.7875,2363800.0],["2007-08-30",24.4224,24.5649,23.9592,24.3244,3010600.0],["2007-08-31",24.7608,24.9301,24.271,24.6361,2309600.0],["2007-09-04",24.5916,24.7786,24.0483,24.5471,3076600.0],["2007-09-05",24.3778,24.3778,23.8523,24.075,3358900.0],["2007-09-06",24.0928,24.3155,23.594,24.0038,2504100.0],["2007-09-07",23.5139,23.6119,22.9082,23.0864,3856400.0],["2007-09-10",23.2467,23.2645,21.6524,22.5163,6732100.0],["2007-09-11",22.4896,22.9082,22.2669,22.543,3907200.0],["2007-09-12",22.4807,22.5876,22.1779,22.3738,2997200.0],["2007-09-13",22.5341,22.8726,22.2491,22.8102,3037500.0],["2007-09-14",23.1487,23.2378,22.5341,22.7301,2566400.0],["2007-09-17",22.6143,22.7123,22.2847,22.3115,2083100.0],["2007-09-18",22.4362,24.0483,22.2669,23.9503,4426700.0],["2007-09-19",24.3511,25.5713,24.1284,25.1171,5916000.0],["2007-09-20",25.1884,25.5535,24.8499,25.0815,2577900.0],["2007-09-21",25.4734,26.4353,25.0815,25.9632,5369300.0],["2007-09-24",26.0612,26.5778,25.5892,25.6782,3221200.0],["2007-09-25",25.7406,25.8207,24.7252,25.7139,2343500.0],["2007-09-26",25.9632,27.8337,25.8296,26.9341,6195100.0],["2007-09-27",27.3794,27.6644,27.0231,27.1567,4735800.0],["2007-09-28",27.0855,27.2993,26.3819,27.0855,2922600.0],["2007-10-01",27.3883,27.4952,26.3997,27.0142,3356600.0],["2007-10-02",26.8539,27.2725,26.5867,27.1033,2140800.0],["2007-10-03",26.7292,27.1567,26.3551,26.5244,2556500.0],["2007-10-04",26.4264,26.7114,26.0256,26.3284,2171200.0],["2007-10-05",26.7203,26.9786,26.1592,26.7292,5594600.0],["2007-10-08",26.56,27.2458,26.5422,27.1033,2351000.0],["2007-10-09",27.3527,27.3883,26.6491,27.1033,1988500.0],["2007-10-10",27.1033,27.2903,26.7916,27.1835,1551900.0],["2007-10-11",27.3171,27.9316,27.1657,27.5932,8070600.0],["2007-10-12",27.5041,27.7001,27.13,27.3972,2916300.0],["2007-10-15",27.3972,27.6644,26.3729,26.7025,3164400.0],["2007-10-16",26.6847,26.9163,26.1236,26.7203,4185100.0],["2007-10-17",26.658,27.3972,26.275,26.8005,4681800.0],["2007-10-18",27.2547,27.2547,26.3106,26.5956,3130800.0],["2007-10-19",26.5422,26.5511,25.3843,25.3932,4747500.0],["2007-10-22",24.9301,25.1171,23.8791,24.7252,5885000.0],["2007-10-23",24.6629,25.1082,24.4491,24.8944,2411400.0],["2007-10-24",24.5649,24.7341,23.9681,24.4669,3863800.0],["2007-10-25",24.7875,24.7875,23.6742,23.9414,3505200.0],["2007-10-26",24.1195,24.7697,23.888,24.4758,4221700.0],["2007-10-29",24.4758,24.7252,24.0394,24.1463,4497400.0],["2007-10-30",24.7163,26.5689,24.0394,25.9721,9921100.0],["2007-10-31",26.0167,27.1122,25.8742,26.8539,4903600.0],["2007-11-01",26.8539,26.8539,26.2126,26.3462,3975400.0],["2007-11-02",26.3908,27.4061,26.1859,27.1478,6036900.0],["2007-11-05",26.3551,27.3171,26.3551,27.1389,3374200.0],["2007-11-06",27.1211,27.424,26.2839,27.0499,3368500.0],["2007-11-07",26.275,26.6758,25.1705,25.5535,7393000.0],["2007-11-08",25.8118,25.9632,24.1195,25.1794,7460500.0],["2007-11-09",24.7964,24.7964,23.6208,24.1463,6991300.0],["2007-11-12",23.7187,24.4402,23.7187,23.9681,3329500.0],["2007-11-13",24.1195,24.4135,23.5762,24.1819,4438100.0],["2007-11-14",24.2799,25.1527,24.1819,24.271,4171600.0],["2007-11-15",24.1284,24.556,23.6653,23.9058,3554200.0],["2007-11-16",23.6208,24.4224,23.6208,24.2531,3492100.0],["2007-11-19",24.1017,24.1552,23.211,23.3625,4248400.0],["2007-11-20",23.122,23.7722,22.6321,23.309,3231700.0],["2007-11-21",22.8904,23.7455,22.5698,23.2289,2730300.0],["2007-11-23",23.2823,23.7544,23.0151,23.6742,1040900.0],["2007-11-26",23.7187,24.1106,22.8726,23.0062,2112400.0],["2007-11-27",23.1754,23.5762,22.8281,23.4604,2727400.0],["2007-11-28",23.4604,25.126,23.4604,24.9746,4034200.0],["2007-11-29",24.8944,25.4645,24.3244,25.1527,2068700.0],["2007-11-30",25.509,25.9276,25.224,25.607,4620300.0],["2007-12-03",25.2774,26.177,25.1349,25.3576,2098200.0],["2007-12-04",25.1527,25.1794,24.4758,24.7341,2473500.0],["2007-12-05",24.6539,25.2329,24.3155,24.7519,2933200.0],["2007-12-06",24.743,25.0013,24.5382,25.0013,2119600.0],["2007-12-07",25.1973,25.5001,24.7074,25.3309,2980400.0],["2007-12-10",25.4556,25.5713,25.0458,25.4377,1415100.0],["2007-12-11",25.4288,25.9454,24.939,25.0726,4080700.0],["2007-12-12",25.5803,25.6515,24.0839,24.4224,6862600.0],["2007-12-13",24.3422,24.3689,23.7633,23.9058,3519000.0],["2007-12-14",23.7722,23.9592,23.4337,23.5673,2479200.0],["2007-12-17",23.5673,24.0661,23.4248,23.9147,3877800.0],["2007-12-18",24.0394,24.3511,23.1754,23.9859,3520100.0],["2007-12-19",23.5406,25.0369,23.5406,24.7341,3101000.0],["2007-12-20",24.8677,25.3754,24.6094,25.2685,3462700.0],["2007-12-21",25.1349,25.6337,24.8499,25.607,5137000.0],["2007-12-24",25.3576,26.2037,24.8944,26.1325,1061400.0],["2007-12-26",25.5803,26.5422,25.5803,26.4531,1503300.0],["2007-12-27",26.3373,26.4442,25.3843,25.5535,2040700.0],["2007-12-28",25.3398,25.8564,25.1616,25.3932,2057100.0],["2007-12-31",25.322,25.4912,24.9924,25.1349,1504800.0],["2008-01-02",24.9122,25.0815,23.4248,23.888,5425800.0],["2008-01-03",24.0839,24.0928,22.258,22.4094,6630300.0],["2008-01-04",22.1779,22.6054,20.7528,21.8929,10327600.0],["2008-01-07",21.9819,22.3204,21.2961,21.6791,4362500.0],["2008-01-08",21.8928,22.3204,20.7884,21.0289,3869700.0],["2008-01-09",20.9844,21.59,20.2718,21.5277,5705100.0],["2008-01-10",21.3941,22.4985,21.0378,22.2402,4857200.0],["2008-01-11",21.9997,22.0888,21.3763,21.6256,3287900.0],["2008-01-14",21.7592,22.8993,21.6613,22.6855,3210400.0],["2008-01-15",22.454,22.641,21.4386,21.6969,3290700.0],["2008-01-16",21.786,22.1511,20.9576,21.7414,3236300.0],["2008-01-17",21.6791,22.169,20.5568,20.922,3988600.0],["2008-01-18",21.3495,21.8216,20.5925,21.5989,4546800.0],["2008-01-22",20.2451,21.7592,19.8354,21.403,3323700.0],["2008-01-23",20.7439,22.5608,19.9155,22.3916,6195500.0],["2008-01-24",22.3916,23.0685,21.8394,22.3916,2843300.0],["2008-01-25",22.8013,23.0685,21.9196,22.3293,2630800.0],["2008-01-28",22.3738,23.0062,21.8216,22.9617,2462000.0],["2008-01-29",23.309,23.309,22.5341,23.1042,2375100.0],["2008-01-30",23.0507,23.505,22.4094,22.4896,3722200.0],["2008-01-31",22.1779,22.6855,21.6524,22.4451,5448700.0],["2008-02-01",21.9641,23.4783,21.9641,23.22,5474600.0],["2008-02-04",23.0418,23.2378,22.454,22.6054,2680700.0],["2008-02-05",22.5074,22.6321,21.786,21.7949,2617100.0],["2008-02-06",21.9908,22.0175,21.2872,21.3495,3536400.0],["2008-02-07",21.1358,21.7771,21.0467,21.5633,2914600.0],["2008-02-08",21.492,21.5277,20.735,21.1001,2739300.0],["2008-02-11",21.0556,21.9819,20.8419,21.8572,2418600.0],["2008-02-12",21.9463,22.4451,21.7058,21.9463,2469000.0],["2008-02-13",22.0621,22.5519,21.6969,22.5519,2856500.0],["2008-02-14",24.9301,24.9301,23.0863,24.2175,8998800.0],["2008-02-15",24.0839,24.0839,23.1932,23.9236,4457800.0],["2008-02-19",24.0928,24.4491,23.4426,23.692,2988700.0],["2008-02-20",23.4426,24.0572,23.407,23.8345,3593800.0],["2008-02-21",23.9592,24.1195,23.5139,23.5673,2877000.0],["2008-02-22",23.603,23.9859,23.1665,23.9859,2755400.0],["2008-02-25",23.9503,24.743,23.692,24.6896,3176500.0],["2008-02-26",24.5827,25.509,24.4669,25.1705,4034500.0],["2008-02-27",25.0904,26.6045,24.8499,26.1057,4463500.0],["2008-02-28",25.9721,26.0256,25.1794,25.2596,3396100.0],["2008-02-29",25.3843,25.3843,23.9325,24.1374,2686100.0],["2008-03-03",24.1552,25.0637,24.1106,24.8499,2482600.0],["2008-03-04",24.6629,24.9924,23.8256,24.4224,2977400.0],["2008-03-05",24.7519,24.9568,23.7989,24.2442,2737600.0],["2008-03-06",24.0483,24.6985,23.3981,23.407,2392300.0],["2008-03-07",22.926,23.5317,22.3827,22.8102,3616400.0],["2008-03-10",22.7479,23.3446,22.4272,22.5787,2077700.0],["2008-03-11",22.9171,23.4515,22.8191,23.2556,3097200.0],["2008-03-12",23.4783,23.5673,22.6054,22.7123,2508200.0],["2008-03-13",22.4005,23.2467,22.1244,23.0596,3476000.0],["2008-03-14",23.1932,23.211,22.0888,22.8102,2918100.0],["2008-03-17",22.2936,22.5965,20.6192,21.2426,5342300.0],["2008-03-18",21.6167,22.5609,21.5633,22.4451,3357300.0],["2008-03-19",22.5074,22.7657,21.7414,21.7949,2696400.0],["2008-03-20",21.9374,23.5317,21.5188,23.3892,4832400.0],["2008-03-24",23.4426,24.5203,23.309,23.7009,3287800.0],["2008-03-25",23.6653,23.8523,22.9349,23.3536,2153800.0],["2008-03-26",23.1932,23.3179,22.4094,22.6677,2813600.0],["2008-03-27",22.7746,23.3625,22.3916,22.4985,2240500.0],["2008-03-28",22.4362,22.6677,21.9374,22.0888,2004000.0],["2008-03-31",22.0354,23.1398,21.9018,22.9795,2895700.0],["2008-04-01",23.505,24.075,23.4426,24.0127,3751200.0],["2008-04-02",23.9948,24.6985,23.9147,24.2442,2320300.0],["2008-04-03",24.1997,24.4491,23.5317,24.262,2875400.0],["2008-04-04",24.2086,24.2799,23.309,23.6742,2438100.0],["2008-04-07",23.8969,24.3333,23.6118,23.888,1793300.0],["2008-04-08",23.6742,24.7965,23.4872,24.2264,2091800.0],["2008-04-09",23.9147,24.075,22.5787,22.6945,3727200.0],["2008-04-10",22.7123,23.7989,22.5609,23.2021,2308800.0],["2008-04-11",22.8726,23.3803,22.6232,22.7123,1982900.0],["2008-04-14",22.6588,23.2823,22.6321,22.9617,1751200.0],["2008-04-15",23.0596,23.1843,22.7924,23.0864,1606700.0],["2008-04-16",23.2467,24.4758,23.1309,24.1463,2788400.0],["2008-04-17",24.0127,24.2531,23.6208,23.9236,1448500.0],["2008-04-18",24.3867,24.7608,24.1819,24.4046,3539000.0],["2008-04-21",24.173,24.6807,23.9147,24.6629,2086200.0],["2008-04-22",24.3155,24.3333,23.2467,23.5228,2511300.0],["2008-04-23",23.6564,23.8612,23.2912,23.7811,1809700.0],["2008-04-24",23.6653,24.4135,23.2645,24.271,2450600.0],["2008-04-25",25.6515,26.8094,25.3665,25.7495,9282800.0],["2008-04-28",25.0726,25.2774,23.9592,24.1997,6111500.0],["2008-04-29",24.1195,24.1195,23.0596,23.2556,5574300.0],["2008-04-30",23.4872,24.0305,23.0062,23.8523,3952200.0],["2008-05-01",23.6653,24.6807,23.505,24.5738,5187100.0],["2008-05-02",25.1082,25.1082,23.8791,24.2086,2658900.0],["2008-05-05",24.0928,24.3511,23.8612,24.0483,1533700.0],["2008-05-06",24.4224,25.6693,24.1552,25.4466,4644700.0],["2008-05-07",25.5001,25.8296,24.9835,25.2952,4995900.0],["2008-05-08",25.3843,25.4377,24.6896,24.9746,2794200.0],["2008-05-09",24.3778,24.9746,24.3778,24.8321,1458400.0],["2008-05-12",24.8855,25.1438,24.7697,25.1438,2152900.0],["2008-05-13",25.1705,25.1705,24.7965,24.939,1747700.0],["2008-05-14",25.0548,25.794,24.8766,25.411,3465700.0],["2008-05-15",25.4199,26.1058,25.322,26.0256,2782700.0],["2008-05-16",26.1058,26.275,25.3398,25.8118,1567800.0],["2008-05-19",25.7673,25.9009,25.1794,25.3219,2197900.0],["2008-05-20",25.1973,25.2863,24.8143,25.0458,2231900.0],["2008-05-21",25.1616,25.2418,24.0572,24.1195,2635700.0],["2008-05-22",24.0483,24.0483,23.3001,23.7009,3551200.0],["2008-05-23",23.4961,23.6029,22.3738,22.5252,5274300.0],["2008-05-27",22.7301,22.8192,22.0086,22.3115,3741100.0],["2008-05-28",22.3738,22.5252,21.8839,22.1333,3092000.0],["2008-05-29",22.169,22.4896,21.8216,22.356,4098100.0],["2008-05-30",22.4985,22.6766,22.1244,22.6321,3186400.0],["2008-06-02",22.5876,22.7212,21.5811,21.8394,3703900.0],["2008-06-03",21.5989,21.5989,20.6904,21.1714,7703400.0],["2008-06-04",21.2872,22.2847,21.1714,22.0175,5119900.0],["2008-06-05",22.2402,22.3827,21.9017,22.2847,3095500.0],["2008-06-06",21.8127,21.9552,20.4856,20.5836,4767200.0],["2008-06-09",20.6726,21.1892,20.0402,20.4232,5126800.0],["2008-06-10",20.1471,20.4499,19.8176,20.1204,3490000.0],["2008-06-11",20.0491,20.0491,19.0516,19.1496,6260000.0],["2008-06-12",19.1496,20.0491,19.1496,19.5504,4262500.0],["2008-06-13",19.6394,20.6103,19.3366,20.6103,4286300.0],["2008-06-16",20.3342,20.4945,19.9156,19.9868,4107400.0],["2008-06-17",20.1293,20.3698,19.399,19.4168,3545700.0],["2008-06-18",19.3277,19.4524,18.4548,18.6419,6958500.0],["2008-06-19",18.6686,19.0249,18.4816,18.9714,3066800.0],["2008-06-20",18.8556,18.8645,18.0718,18.1164,4887700.0],["2008-06-23",18.1609,18.4905,17.8135,17.8403,4432900.0],["2008-06-24",17.5909,17.867,16.9763,17.6443,5314500.0],["2008-06-25",17.6799,18.7042,17.6799,18.2678,4602100.0],["2008-06-26",18.0273,18.1342,15.6937,16.246,9209500.0],["2008-06-27",16.2994,16.3974,15.8719,16.2549,5728500.0],["2008-06-30",16.531,16.531,15.6136,15.8808,5520400.0],["2008-07-01",15.6136,16.3617,15.2929,16.0589,4812200.0],["2008-07-02",16.148,16.2192,15.5779,15.6314,6591900.0],["2008-07-03",15.7383,16.3617,15.5245,15.8808,3056300.0],["2008-07-07",15.8808,16.4775,15.2217,15.6047,4024100.0],["2008-07-08",15.7205,16.5221,15.6314,16.4686,5752100.0],["2008-07-09",16.2549,16.5933,15.6225,15.6225,4637400.0],["2008-07-10",15.5601,15.8095,14.8209,15.1415,4970400.0],["2008-07-11",14.9367,15.5334,14.429,15.1237,4788300.0],["2008-07-14",15.5156,15.5423,14.6605,14.7674,2676900.0],["2008-07-15",14.2597,15.1504,13.8589,14.8476,4582800.0],["2008-07-16",14.901,16.2727,14.5002,16.0233,4717400.0],["2008-07-17",16.0411,17.1901,15.8362,17.0119,3941900.0],["2008-07-18",17.003,17.0743,16.2549,16.5043,3398400.0],["2008-07-21",16.5043,16.9051,16.2905,16.5043,1969100.0],["2008-07-22",16.1836,17.8937,16.0678,17.8314,3579600.0],["2008-07-23",17.8848,18.5083,17.5731,18.3569,3904500.0],["2008-07-24",18.4014,18.4014,17.0387,17.1723,3183100.0],["2008-07-25",17.3415,17.9204,16.9318,17.3593,2517800.0],["2008-07-28",17.3059,17.3949,16.6735,16.8694,2248200.0],["2008-07-29",16.9229,17.2613,16.5933,17.0743,4050500.0],["2008-07-30",17.3148,17.4216,16.5577,17.4216,4580800.0],["2008-07-31",17.6354,18.4548,16.4775,17.484,7143500.0],["2008-08-01",17.6087,17.6087,16.6289,17.101,3051800.0],["2008-08-04",17.2435,17.2613,16.3885,16.7269,3132200.0],["2008-08-05",16.914,18.9536,16.914,18.7755,6373000.0],["2008-08-06",18.5617,18.7398,17.8848,18.0184,6254400.0],["2008-08-07",17.8135,17.8135,17.0743,17.1812,3995600.0],["2008-08-08",17.2702,19.2386,17.1812,18.9981,5677900.0],["2008-08-11",18.9091,20.5746,18.8111,19.969,5616400.0],["2008-08-12",19.9601,20.1293,19.6929,19.8443,3772800.0],["2008-08-13",19.5949,19.7107,18.1787,18.5884,3850200.0],["2008-08-14",18.1609,19.1407,18.0362,18.4281,4672400.0],["2008-08-15",18.7488,19.4168,18.1787,19.0694,4359800.0],["2008-08-18",19.1407,19.1674,18.3569,18.5973,2838100.0],["2008-08-19",18.4103,18.6419,17.6978,17.9739,2281600.0],["2008-08-20",18.1075,18.535,17.4127,17.7512,2651500.0],["2008-08-21",17.5463,17.582,16.9674,17.2346,2158000.0],["2008-08-22",17.4395,18.1876,17.297,18.1342,3131300.0],["2008-08-25",18.1253,18.1253,17.1901,17.5196,2610300.0],["2008-08-26",17.5374,17.5998,17.1901,17.2969,2900100.0],["2008-08-27",17.5196,17.5196,16.8071,17.2435,2287400.0],["2008-08-28",17.4038,18.2233,17.3237,17.8492,3046900.0],["2008-08-29",17.7067,17.8403,17.2435,17.4662,2402400.0],["2008-09-02",17.8403,19.2564,17.8403,18.2054,3943000.0],["2008-09-03",18.25,19.105,18.1609,18.8735,3917200.0],["2008-09-04",18.7488,18.9536,18.2322,18.2767,2694500.0],["2008-09-05",18.0897,18.4548,17.5107,18.339,2400600.0],["2008-09-08",18.9892,19.1496,17.8403,18.1787,4354000.0],["2008-09-09",17.6176,17.7779,15.7917,16.0767,9042500.0],["2008-09-10",16.2459,16.2549,14.8387,15.4265,10497800.0],["2008-09-11",15.1504,16.0678,14.9545,15.8541,4815300.0],["2008-09-12",15.5423,16.5221,15.5334,16.3439,4704500.0],["2008-09-15",15.6314,16.2727,15.5156,15.7739,3966800.0],["2008-09-16",15.0703,15.9698,14.7051,15.9431,5242300.0],["2008-09-17",15.6581,15.8451,14.1083,14.4824,6838900.0],["2008-09-18",14.8921,15.0435,13.1019,14.4913,8180400.0],["2008-09-19",16.0322,16.148,14.1083,15.3018,9413900.0],["2008-09-22",15.0168,15.667,14.2419,14.2776,2987800.0],["2008-09-23",14.2776,15.2306,14.2776,14.6962,4626700.0],["2008-09-24",15.5601,15.5601,14.0905,14.233,3448600.0],["2008-09-25",14.429,14.7229,14.0727,14.5537,3254300.0],["2008-09-26",13.9035,14.7585,13.9035,14.7585,2973900.0],["2008-09-29",14.3755,14.5804,12.612,13.2355,6088200.0],["2008-09-30",13.5828,13.761,12.6654,13.6363,5390700.0],["2008-10-01",13.5917,13.5917,12.9415,13.4047,3098800.0],["2008-10-02",13.3513,13.3958,11.7124,11.7302,4964600.0],["2008-10-03",12.0776,12.3181,11.0622,11.178,5276500.0],["2008-10-06",10.7772,10.8395,9.7262,10.7059,19055500.0],["2008-10-07",10.9375,12.1756,10.8217,11.1156,6537200.0],["2008-10-08",9.8064,12.327,9.8064,12.2201,4711900.0],["2008-10-09",12.1132,12.3359,11.1424,11.2582,5717400.0],["2008-10-10",10.51,10.9464,9.1027,10.8663,9455000.0],["2008-10-13",11.9262,11.9529,10.608,11.3561,6607200.0],["2008-10-14",11.9974,12.0954,10.5011,10.7772,4476800.0],["2008-10-15",10.4655,10.7416,9.1294,9.2096,4438300.0],["2008-10-16",9.361,9.6193,8.4971,9.5124,6597500.0],["2008-10-17",9.1651,10.51,8.9068,10.4209,7754100.0],["2008-10-20",10.608,10.6881,9.94,10.3408,3664900.0],["2008-10-21",10.314,10.3229,9.94,9.9845,3896200.0],["2008-10-22",9.9132,9.9489,8.3635,8.8711,4329700.0],["2008-10-23",8.9513,9.0849,7.8112,8.3813,5463700.0],["2008-10-24",7.5975,8.3278,7.5351,7.9181,4664800.0],["2008-10-27",7.8469,7.8469,6.9651,6.9651,5349800.0],["2008-10-28",7.1967,7.838,6.9027,7.6598,5557600.0],["2008-10-29",7.6509,7.9805,7.357,7.5351,5673300.0],["2008-10-30",7.7845,7.9627,7.2234,7.5529,6276500.0],["2008-10-31",7.5618,8.0695,7.4015,7.9448,6570400.0],["2008-11-03",8.9602,9.5035,8.2388,8.3724,8081300.0],["2008-11-04",8.6307,9.1027,8.3902,9.0047,5148500.0],["2008-11-05",8.9068,8.9335,7.7934,7.9359,3932500.0],["2008-11-06",7.8469,8.0161,6.3505,6.5198,7533800.0],["2008-11-07",6.7246,6.9473,6.1279,6.3594,6970000.0],["2008-11-10",6.5376,6.7157,6.0121,6.1457,5243400.0],["2008-11-11",5.9052,6.0744,4.9254,5.4153,9003500.0],["2008-11-12",5.2906,5.3441,4.6761,4.8186,8547000.0],["2008-11-13",4.9967,5.5578,4.4979,5.5311,8268800.0],["2008-11-14",5.2728,5.3262,4.774,4.8275,7518100.0],["2008-11-17",4.8809,5.0858,4.7562,4.7562,5965300.0],["2008-11-18",4.7206,4.8809,4.4534,4.6582,4930100.0],["2008-11-19",4.6582,4.6582,4.2396,4.302,5586000.0],["2008-11-20",4.3732,4.4979,3.5004,3.723,12996200.0],["2008-11-21",4.0437,4.5781,3.7854,4.4623,10276100.0],["2008-11-24",4.7206,5.2728,4.6315,5.1214,8456300.0],["2008-11-25",5.4064,5.6202,4.8364,5.1125,5704700.0],["2008-11-26",5.1036,5.7538,4.7651,5.6825,5120100.0],["2008-11-28",5.6736,5.8785,5.5311,5.7271,2116300.0],["2008-12-01",5.5578,5.6914,4.6315,4.6582,5493600.0],["2008-12-02",4.7562,5.2906,4.6939,5.255,5935400.0],["2008-12-03",5.0234,5.2372,4.7206,5.068,6231900.0],["2008-12-04",4.9344,5.4599,4.8097,4.97,5844100.0],["2008-12-05",4.8809,5.4331,4.6939,5.4064,4169400.0],["2008-12-08",5.7716,6.1457,5.5935,5.6825,6715300.0],["2008-12-09",5.7003,5.8785,5.4331,5.54,4865700.0],["2008-12-10",5.7627,6.1368,5.638,5.9853,4238700.0],["2008-12-11",6.1011,6.119,5.3441,5.4242,3690400.0],["2008-12-12",4.9522,5.5667,4.6761,5.4688,6640200.0],["2008-12-15",5.4509,5.6202,5.157,5.255,3284900.0],["2008-12-16",5.353,5.7003,5.3173,5.6914,4796800.0],["2008-12-17",5.5489,5.9675,5.4331,5.923,4596100.0],["2008-12-18",5.8607,5.923,5.2105,5.2906,4658800.0],["2008-12-19",5.5667,5.6113,5.2372,5.4509,5308800.0],["2008-12-22",5.442,5.4509,4.9165,5.157,5475100.0],["2008-12-23",5.353,5.353,4.8631,4.9522,3040600.0],["2008-12-24",5.0145,5.068,4.8631,5.0234,826300.0],["2008-12-26",5.0234,5.1659,4.8898,4.97,1910300.0],["2008-12-29",5.1303,5.157,4.7117,4.8275,3188900.0],["2008-12-30",4.9522,5.0769,4.8809,4.9878,3234900.0],["2008-12-31",4.9878,5.4242,4.97,5.3173,2820100.0],["2009-01-02",5.3797,5.8785,5.3797,5.7983,4991500.0],["2009-01-05",5.8696,6.2258,5.5935,6.208,6334400.0],["2009-01-06",6.404,6.7602,6.1635,6.689,6681500.0],["2009-01-07",6.5108,7.2056,6.4129,7.0809,10370200.0],["2009-01-08",6.8671,7.1076,6.5465,7.0453,5762400.0],["2009-01-09",7.0542,7.1254,6.689,6.7959,3628200.0],["2009-01-12",6.7602,6.8849,5.8161,6.0032,6300400.0],["2009-01-13",6.1368,6.1368,5.353,5.5311,6876800.0],["2009-01-14",5.3886,5.4688,4.9344,5.3975,9415300.0],["2009-01-15",5.3975,5.6825,5.0858,5.5133,7785100.0],["2009-01-16",5.8161,6.2526,5.4331,5.9764,8847400.0],["2009-01-20",5.923,6.021,5.0501,5.1036,6531800.0],["2009-01-21",5.353,5.4242,4.9433,5.3708,6571500.0],["2009-01-22",5.2995,5.5756,5.0769,5.353,5389500.0],["2009-01-23",5.1659,5.9853,5.1303,5.7805,5916400.0],["2009-01-26",5.8161,5.8785,5.2639,5.4599,6385400.0],["2009-01-27",5.5311,5.6914,5.4153,5.4777,4977900.0],["2009-01-28",5.7181,6.1457,5.5578,6.0566,7083400.0],["2009-01-29",5.9497,6.0299,5.5935,5.638,3797300.0],["2009-01-30",5.5756,5.7449,5.4153,5.4955,4568600.0],["2009-02-02",5.4242,5.4331,5.2194,5.3173,4137400.0],["2009-02-03",5.3441,5.5311,5.0145,5.4509,5366500.0],["2009-02-04",5.4866,6.0744,5.2817,5.7003,8377600.0],["2009-02-05",5.6914,6.2526,5.5578,6.1724,6312000.0],["2009-02-06",6.0833,6.6266,6.0833,6.3862,6749800.0],["2009-02-09",6.3683,6.5732,6.1991,6.4485,3784700.0],["2009-02-10",6.3683,6.493,5.8517,6.0388,4677300.0],["2009-02-11",6.11,6.2971,5.9408,6.1368,3318500.0],["2009-02-12",6.0121,6.2169,5.8428,6.1902,3146800.0],["2009-02-13",6.0655,6.3149,6.0121,6.1635,3121500.0],["2009-02-17",5.7983,5.8785,5.2906,5.3619,7909200.0],["2009-02-18",5.2105,5.7627,4.9076,5.6825,7180900.0],["2009-02-19",5.6647,6.0032,5.4242,5.4599,5089600.0],["2009-02-20",5.059,5.4242,4.8987,5.3173,7024600.0],["2009-02-23",4.9967,5.353,4.6671,4.6671,6210400.0],["2009-02-24",4.6761,4.9967,4.2931,4.9165,8671500.0],["2009-02-25",4.9433,4.9433,4.3999,4.4267,7911400.0],["2009-02-26",4.5068,4.5425,4.0793,4.2842,5388400.0],["2009-02-27",4.2218,4.2663,3.8477,3.9546,8163300.0],["2009-03-02",3.8388,3.8834,3.5093,3.5093,8279700.0],["2009-03-03",3.6518,3.7408,3.2866,3.3311,6162000.0],["2009-03-04",3.5805,3.6072,3.4202,3.4736,5932800.0],["2009-03-05",3.4558,3.4736,3.1085,3.1708,5613300.0],["2009-03-06",3.2153,3.3222,2.8234,3.1263,11037100.0],["2009-03-09",3.3489,3.5894,3.1174,3.4736,5343700.0],["2009-03-10",3.6607,4.106,3.6607,4.008,7098000.0],["2009-03-11",4.0704,4.3109,3.9724,4.2842,5046300.0],["2009-03-12",4.1951,4.587,4.106,4.5603,3817800.0],["2009-03-13",4.6761,4.9611,4.4089,4.6671,5602800.0],["2009-03-16",4.8097,4.9789,4.6048,4.6315,3400400.0],["2009-03-17",4.6137,4.9076,4.4712,4.9076,2620900.0],["2009-03-18",4.8631,5.4599,4.6493,5.4242,4921600.0],["2009-03-19",5.4688,5.7716,5.3619,5.4955,5216500.0],["2009-03-20",5.6647,5.7805,4.97,5.2016,4890300.0],["2009-03-23",5.4064,5.8874,5.2995,5.8874,4061000.0],["2009-03-24",5.7805,6.0032,5.6469,5.8339,2929100.0],["2009-03-25",5.9052,6.2526,5.5578,5.8339,4387500.0],["2009-03-26",6.0833,6.3594,5.9141,6.2971,6282500.0],["2009-03-27",6.1635,6.2436,5.9675,6.1011,3514500.0],["2009-03-30",5.7538,5.8696,5.255,5.5133,6404800.0],["2009-03-31",5.7449,5.7449,5.2728,5.5756,5048300.0],["2009-04-01",5.4688,5.825,5.3441,5.7805,4849400.0],["2009-04-02",6.0032,6.7157,6.0032,6.2882,7558400.0],["2009-04-03",6.2882,6.591,6.1724,6.591,4837300.0],["2009-04-06",6.4129,6.7959,6.3416,6.7424,4010600.0],["2009-04-07",6.5465,6.6088,6.1902,6.2526,3497400.0],["2009-04-08",6.8137,7.1165,6.6355,6.8493,5808500.0],["2009-04-09",7.1165,7.7133,6.9918,7.5708,8961400.0],["2009-04-13",7.4817,7.9448,7.2145,7.8291,5141900.0],["2009-04-14",7.7044,8.1586,7.4906,7.6687,4582600.0],["2009-04-15",7.6064,8.0873,7.6064,7.9805,5446500.0],["2009-04-16",8.0428,8.7108,7.9537,8.6218,7148800.0],["2009-04-17",8.6663,9.174,8.6663,9.0938,10167600.0],["2009-04-20",8.7375,8.889,7.838,8.0517,8534500.0],["2009-04-21",7.8558,8.6128,7.7934,8.4436,6539700.0],["2009-04-22",8.3278,9.174,8.2388,8.8355,7427800.0],["2009-04-23",8.8533,9.0404,8.5594,8.791,6438900.0],["2009-04-24",8.8979,9.9578,8.889,9.6817,10100300.0],["2009-04-27",9.5748,9.7974,8.9691,9.2809,5911700.0],["2009-04-28",9.0404,9.6193,8.5772,9.3254,7560500.0],["2009-04-29",8.9869,10.6881,8.9602,10.323,11338800.0],["2009-04-30",10.5367,10.6347,9.6906,9.7885,12483400.0],["2009-05-01",9.8153,10.1626,9.7707,10.1626,5875500.0],["2009-05-04",10.1448,11.2493,10.1448,11.2493,9455600.0],["2009-05-05",11.178,11.463,10.4655,10.9197,6711400.0],["2009-05-06",11.0978,12.5675,11.0978,12.033,15150300.0],["2009-05-07",12.4606,12.7011,10.7059,10.8306,9828500.0],["2009-05-08",11.1513,11.944,11.0088,11.846,6226500.0],["2009-05-11",11.5521,11.5788,11.0088,11.0622,5062500.0],["2009-05-12",11.2314,11.4007,10.3675,10.7683,5410400.0],["2009-05-13",10.3675,10.5812,9.2096,9.557,8653300.0],["2009-05-14",9.4857,10.6436,9.4323,10.1804,6786600.0],["2009-05-15",10.1893,10.6258,9.8153,10.0112,4779700.0],["2009-05-18",10.1092,10.5991,10.1092,10.5812,4241600.0],["2009-05-19",10.6258,11.178,10.4209,10.9553,5293700.0],["2009-05-20",10.893,11.463,10.4387,10.51,6136800.0],["2009-05-21",10.3051,10.4476,9.7529,10.1715,4293900.0],["2009-05-22",10.225,10.4833,9.8954,10.1983,2744500.0],["2009-05-26",10.1715,10.9464,9.9489,10.9375,3998000.0],["2009-05-27",10.9019,10.9553,9.6728,9.8509,7923800.0],["2009-05-28",10.0379,10.3675,9.7173,10.1003,5149400.0],["2009-05-29",10.1626,10.314,9.9756,10.1983,3620300.0],["2009-06-01",10.3764,11.2136,10.3319,10.9375,4106000.0],["2009-06-02",10.6525,10.9821,10.2428,10.7594,5358700.0],["2009-06-03",10.5723,10.5991,10.1181,10.5189,4369800.0],["2009-06-04",10.3408,10.9999,10.3408,10.8752,3730300.0],["2009-06-05",11.0355,11.8727,11.0355,11.5254,8412700.0],["2009-06-08",11.4452,11.4452,10.9197,11.3205,4716400.0],["2009-06-09",11.365,12.1399,11.0622,12.0241,6651900.0],["2009-06-10",12.2112,12.3537,11.3205,11.6233,5702000.0],["2009-06-11",11.6233,11.9796,11.5699,11.6501,4951200.0],["2009-06-12",11.5521,11.6233,10.8395,11.0533,5454300.0],["2009-06-15",10.8128,10.9197,10.4209,10.5723,5511900.0],["2009-06-16",10.6614,10.8752,10.2428,10.5723,5936700.0],["2009-06-17",10.4298,10.8039,10.0647,10.5545,5386400.0],["2009-06-18",10.5545,10.9108,10.2428,10.7594,5609400.0],["2009-06-19",10.9375,11.1958,10.8306,10.893,4704700.0],["2009-06-22",10.7416,10.8395,10.0112,10.0736,5187400.0],["2009-06-23",10.1092,10.1804,9.4323,9.8687,6734400.0],["2009-06-24",10.0023,10.5812,9.9043,10.029,5433100.0],["2009-06-25",9.9043,10.2517,9.7974,10.029,6061000.0],["2009-06-26",10.0112,10.3764,9.8687,9.9934,5243500.0],["2009-06-29",10.0825,10.2873,9.7974,10.1537,2984800.0],["2009-06-30",10.1715,10.3764,9.7529,10.029,5100700.0],["2009-07-01",10.127,10.4031,10.0468,10.2072,3764800.0],["2009-07-02",10.0201,10.4209,9.8331,10.2161,8849200.0],["2009-07-06",10.0557,10.1893,9.6638,9.9132,5287100.0],["2009-07-07",9.9043,10.0201,9.5837,9.6193,3281200.0],["2009-07-08",9.646,9.6817,8.889,9.3966,8117500.0],["2009-07-09",9.4946,9.7084,9.3788,9.5392,4216500.0],["2009-07-10",9.4412,9.8242,9.3343,9.7796,3868700.0],["2009-07-13",9.7885,10.0736,9.4412,10.0468,4577800.0],["2009-07-14",10.0914,10.4298,9.8509,10.4298,3480300.0],["2009-07-15",10.5189,11.1602,10.4833,11.1246,6691300.0],["2009-07-16",10.8217,11.2849,10.8217,11.2314,4505300.0],["2009-07-17",11.0444,11.561,10.9464,11.5075,5056700.0],["2009-07-20",11.5699,12.0865,11.5699,12.0152,6157700.0],["2009-07-21",12.0776,12.3181,11.7213,12.0509,5373800.0],["2009-07-22",11.9529,12.1667,11.3918,12.1399,6713800.0],["2009-07-23",12.0776,12.8703,12.0687,12.7723,6480200.0],["2009-07-24",12.5942,13.0306,12.4695,12.8881,4901900.0],["2009-07-27",12.8792,12.9504,12.6654,12.7634,5122500.0],["2009-07-28",12.5853,12.8436,12.3448,12.8079,5279900.0],["2009-07-29",12.6743,12.6743,11.8816,12.3715,8347000.0],["2009-07-30",12.6922,14.3132,12.6922,14.1261,12596800.0],["2009-07-31",14.1083,15.4443,14.1083,15.1593,14077400.0],["2009-08-03",15.5334,16.2281,15.4533,15.9788,6899300.0],["2009-08-04",15.8273,16.7804,15.4978,16.1391,7473800.0],["2009-08-05",16.3083,16.5043,15.6047,16.0144,5953200.0],["2009-08-06",16.4419,16.7002,15.5334,15.6225,7033900.0],["2009-08-07",15.5868,16.531,15.5868,16.1302,6213500.0],["2009-08-10",16.0767,16.2727,15.6225,15.9342,5032700.0],["2009-08-11",15.9431,16.0233,15.5423,15.7561,3968400.0],["2009-08-12",15.7828,16.3974,15.7561,16.1213,3882000.0],["2009-08-13",16.3974,16.4241,15.9431,16.3172,2905700.0],["2009-08-14",16.3528,16.433,15.5869,15.8541,2653400.0],["2009-08-17",15.4443,15.7561,15.1593,15.2306,4568200.0],["2009-08-18",15.3464,16.0233,15.2484,15.9698,3618300.0],["2009-08-19",15.7383,16.0856,15.4265,15.9075,2953800.0],["2009-08-20",15.8541,16.2994,15.7561,16.2638,3457800.0],["2009-08-21",16.433,16.7269,15.8273,16.0055,6295400.0],["2009-08-24",16.0233,16.3885,14.999,15.1682,6689300.0],["2009-08-25",15.3018,16.0144,15.3018,15.5067,4770300.0],["2009-08-26",15.5067,15.5601,14.8654,15.1415,4297900.0],["2009-08-27",15.1237,15.2484,14.5626,15.1415,4885900.0],["2009-08-28",15.3464,15.3464,14.2508,14.429,6624600.0],["2009-08-31",14.331,14.6962,14.1618,14.6873,4249000.0],["2009-09-01",14.5537,14.9188,13.9836,14.1083,6169600.0],["2009-09-02",14.0638,14.3221,13.8233,13.9213,3837000.0],["2009-09-03",14.0549,14.2597,13.9658,14.233,3191200.0],["2009-09-04",14.2686,14.5982,13.9658,14.5626,2967800.0],["2009-09-08",14.7496,15.0079,14.6695,14.8654,3428200.0],["2009-09-09",14.9277,15.3196,14.6071,15.0346,3533200.0],["2009-09-10",15.1148,15.5868,14.7674,15.4087,5349800.0],["2009-09-11",15.4711,15.8095,15.2929,15.382,4706000.0],["2009-09-14",16.0767,16.7358,15.7739,15.8362,10326300.0],["2009-09-15",16.0678,16.0678,15.3107,15.3464,6105700.0],["2009-09-16",15.3642,15.4176,14.9367,15.1771,4954900.0],["2009-09-17",15.1415,15.6314,14.5537,15.1415,7438000.0],["2009-09-18",15.1771,15.3731,14.7585,15.2128,3604500.0],["2009-09-21",14.9723,15.097,14.5537,14.6516,2701200.0],["2009-09-22",14.7585,15.3018,14.7585,15.2929,4302500.0],["2009-09-23",15.569,15.569,15.0168,15.0168,3969900.0],["2009-09-24",15.1682,15.2573,14.3043,14.6784,5599000.0],["2009-09-25",14.6516,14.7852,14.1885,14.2687,3685700.0],["2009-09-28",14.3933,14.8387,14.2687,14.7229,2022200.0],["2009-09-29",14.7496,15.3642,14.714,15.2217,4634600.0],["2009-09-30",15.4176,15.4532,14.8654,15.1682,5892300.0],["2009-10-01",15.097,15.097,14.4023,14.4468,4687600.0],["2009-10-02",14.2152,14.2152,13.5116,13.6719,7758800.0],["2009-10-05",13.7877,14.3132,13.7788,14.1885,4399700.0],["2009-10-06",14.3488,14.6605,14.3132,14.5537,3391100.0],["2009-10-07",14.5359,14.7852,14.3577,14.5626,2744500.0],["2009-10-08",14.7407,15.4532,14.7407,15.2128,6964200.0],["2009-10-09",15.2395,15.3731,15.0524,15.3464,2754800.0],["2009-10-12",15.4978,15.5779,15.1326,15.3196,3102000.0],["2009-10-13",15.3018,15.3998,14.9099,15.2484,2741900.0],["2009-10-14",15.6136,15.7205,15.3018,15.6047,5122700.0],["2009-10-15",15.4978,15.9164,15.3375,15.863,4032700.0],["2009-10-16",15.9609,16.1213,15.284,15.5512,3985300.0],["2009-10-19",15.569,16.0322,15.5512,15.6937,3520800.0],["2009-10-20",15.7115,15.8006,15.3286,15.4622,2031700.0],["2009-10-21",15.4265,15.8986,15.3731,15.4532,2976900.0],["2009-10-22",15.5156,16.0055,14.9901,15.7917,4288100.0],["2009-10-23",15.8451,16.0055,15.5601,15.8095,3464900.0],["2009-10-26",15.765,16.237,15.186,15.3464,3794700.0],["2009-10-27",15.3553,15.4711,14.8476,14.9099,5533800.0],["2009-10-28",14.4468,14.6784,10.6881,11.9885,43620800.0],["2009-10-29",12.0509,12.0776,10.5723,11.5788,31356000.0],["2009-10-30",11.9707,12.0776,11.1513,11.4719,15654700.0],["2009-11-02",11.7124,11.8816,11.2225,11.4541,6877000.0],["2009-11-03",11.3561,12.042,11.2225,11.8994,7675400.0],["2009-11-04",12.0598,12.0598,11.1157,11.1691,8122800.0],["2009-11-05",11.4096,11.6679,11.3116,11.6412,5451600.0],["2009-11-06",11.4452,11.8015,11.2493,11.6946,4352000.0],["2009-11-09",11.7658,12.1132,11.6501,12.1043,5198400.0],["2009-11-10",12.0598,12.2735,11.8104,12.1756,4602300.0],["2009-11-11",12.2824,12.3359,11.9707,12.0509,4018000.0],["2009-11-12",12.0598,12.6031,12.0598,12.2379,5094800.0],["2009-11-13",12.8347,13.2889,12.5764,12.7723,10621200.0],["2009-11-16",12.995,13.1375,12.8079,12.9772,4863500.0],["2009-11-17",12.9326,13.093,12.7812,12.995,3679900.0],["2009-11-18",12.995,13.1108,12.8525,13.084,2876600.0],["2009-11-19",12.9504,12.9504,12.5585,12.8703,3923200.0],["2009-11-20",12.7634,12.897,12.3003,12.5675,3991700.0],["2009-11-23",12.8881,12.9148,12.3092,12.416,3268000.0],["2009-11-24",12.4071,12.5051,12.0687,12.2468,3497800.0],["2009-11-25",12.2646,12.5318,12.2468,12.4695,2129500.0],["2009-11-27",11.748,12.3003,11.748,12.1934,1293800.0],["2009-11-30",12.2023,12.3715,12.0598,12.2112,2339700.0],["2009-12-01",12.3982,12.7456,12.3537,12.5675,3141200.0],["2009-12-02",12.612,12.9594,12.4606,12.514,3163100.0],["2009-12-03",12.5675,12.7011,12.1488,12.1666,3361900.0],["2009-12-04",12.7812,13.0217,12.3626,12.9683,8071900.0],["2009-12-07",12.8792,13.2266,12.7901,12.9237,3513500.0],["2009-12-08",12.8792,13.0039,12.6654,12.8436,2205600.0],["2009-12-09",12.8079,12.8436,12.4517,12.5853,2944100.0],["2009-12-10",12.7634,13.1286,12.5585,13.1108,3525500.0],["2009-12-11",13.1375,13.2889,12.995,13.2622,1690100.0],["2009-12-14",13.3067,13.3869,13.0484,13.28,1803800.0],["2009-12-15",13.1998,13.2533,13.0573,13.1019,1968900.0],["2009-12-16",13.1642,13.2711,12.9059,12.9504,2830600.0],["2009-12-17",12.8257,12.9415,12.5318,12.5318,3119700.0],["2009-12-18",12.6387,12.8168,12.4962,12.7723,3274400.0],["2009-12-21",12.8079,13.0484,12.799,12.8703,2138600.0],["2009-12-22",12.9326,12.9683,12.6921,12.8614,1775900.0],["2009-12-23",12.8792,12.9504,12.5586,12.7278,2593000.0],["2009-12-24",12.7812,13.0039,12.6922,12.9861,871900.0],["2009-12-28",13.0128,13.1464,12.71,12.8079,1410700.0],["2009-12-29",12.8079,12.9772,12.5586,12.5942,2409000.0],["2009-12-30",12.5407,12.8792,12.5407,12.8525,2185900.0],["2009-12-31",12.799,12.8881,12.5407,12.5585,2933600.0],["2010-01-04",12.7545,13.2444,12.6921,13.1731,3905600.0],["2010-01-05",13.1553,14.144,13.1553,14.0282,6883000.0],["2010-01-06",14.0371,14.2241,13.8946,14.0994,3111400.0],["2010-01-07",14.0816,14.1618,13.761,13.9035,2950500.0],["2010-01-08",13.8678,14.4112,13.761,14.1974,3449000.0],["2010-01-11",14.3488,14.5982,14.1529,14.1885,3391400.0],["2010-01-12",14.0549,14.0549,13.467,13.7966,2887400.0],["2010-01-13",13.7966,13.8233,12.995,13.1998,5061900.0],["2010-01-14",13.2533,13.5472,13.0217,13.5294,2812500.0],["2010-01-15",13.5294,13.6452,13.1642,13.378,3755900.0],["2010-01-19",13.28,13.3958,13.093,13.1464,3330600.0],["2010-01-20",12.995,13.0484,12.7367,12.799,2804900.0],["2010-01-21",12.7812,12.8079,12.1934,12.2468,7301300.0],["2010-01-22",12.2735,12.3982,11.7124,11.7926,3920100.0],["2010-01-25",12.033,12.1399,11.748,11.7748,2430400.0],["2010-01-26",11.7302,12.0776,11.5966,11.9351,3795800.0],["2010-01-27",12.0063,12.7812,11.8905,12.5764,7413100.0],["2010-01-28",12.7545,12.799,11.7658,11.8905,4296800.0],["2010-01-29",12.131,12.3804,11.7302,11.8816,3955200.0],["2010-02-01",12.0063,12.1577,11.846,12.0865,2698600.0],["2010-02-02",12.131,12.5407,12.1043,12.4071,2592900.0],["2010-02-03",12.3359,12.4339,12.1577,12.2379,2396200.0],["2010-02-04",12.042,12.042,11.4719,11.4897,3560900.0],["2010-02-05",11.463,11.5432,10.7416,11.2582,4587400.0],["2010-02-08",11.2225,11.4541,10.9731,11.1335,2701500.0],["2010-02-09",11.3918,11.5788,11.276,11.4719,2963300.0],["2010-02-10",11.4541,11.6501,11.276,11.4363,2409500.0],["2010-02-11",11.3918,11.8371,11.3205,11.8015,3548400.0],["2010-02-12",11.5788,11.8727,11.463,11.8282,2562000.0],["2010-02-16",11.9618,12.0241,11.748,11.944,3063900.0],["2010-02-17",11.8905,12.4606,11.8905,12.3804,4430500.0],["2010-02-18",12.7901,13.1731,12.514,12.7367,7640400.0],["2010-02-19",12.6298,12.6743,11.846,11.9885,9206100.0],["2010-02-22",12.0509,12.0865,11.6679,11.7124,5198100.0],["2010-02-23",11.6322,11.7748,11.3383,11.3472,5942200.0],["2010-02-24",11.4363,11.6501,11.3294,11.6412,5817900.0],["2010-02-25",11.3829,11.4274,11.1958,11.3472,7262800.0],["2010-02-26",11.4096,11.659,11.3561,11.5699,6597000.0],["2010-03-01",11.6322,12.0152,11.6322,11.8371,4401900.0],["2010-03-02",11.9885,12.0776,11.7926,11.8638,4780900.0],["2010-03-03",11.9084,12.0063,11.7837,11.8549,2854100.0],["2010-03-04",11.8193,11.8905,11.6946,11.8727,3652900.0],["2010-03-05",12.0241,12.2468,11.7926,12.2023,5240900.0],["2010-03-08",12.2824,12.2824,12.042,12.1845,2080400.0],["2010-03-09",12.1221,12.2646,12.0241,12.1488,2472000.0],["2010-03-10",12.1845,12.2379,11.9173,12.1132,3635100.0],["2010-03-11",12.0776,12.2468,11.9351,12.1577,3017600.0],["2010-03-12",12.3804,12.4784,12.1934,12.3092,3214300.0],["2010-03-15",12.2913,12.3715,12.042,12.2379,2144000.0],["2010-03-16",12.1756,12.2646,12.042,12.0687,3198400.0],["2010-03-17",12.0776,12.1845,11.9796,12.0509,3923500.0],["2010-03-18",12.0776,12.0954,11.7926,11.8905,3577100.0],["2010-03-19",11.5877,11.944,11.4452,11.5877,5915400.0],["2010-03-22",11.4719,11.5788,11.3561,11.5165,5883300.0],["2010-03-23",11.561,11.9885,11.4808,11.8727,5856700.0],["2010-03-24",11.7658,11.9351,11.7124,11.8282,2729100.0],["2010-03-25",11.9885,12.0598,11.7035,11.748,3326300.0],["2010-03-26",11.8371,11.8994,11.4452,11.6055,4440400.0],["2010-03-29",11.7035,11.8193,11.561,11.7124,3875500.0],["2010-03-30",11.7035,11.7748,11.4808,11.5254,3926700.0],["2010-03-31",11.3918,11.4897,11.2225,11.2582,4564500.0],["2010-04-01",11.3829,11.6412,11.3739,11.4719,3122400.0],["2010-04-05",11.6322,11.6946,11.5254,11.6055,3051100.0],["2010-04-06",11.4986,11.6322,11.4452,11.5521,2926200.0],["2010-04-07",11.5877,11.5877,11.3829,11.3918,4102800.0],["2010-04-08",11.4096,11.6055,11.3116,11.5521,5171100.0],["2010-04-09",11.6233,11.6322,11.463,11.463,5018600.0],["2010-04-12",11.4719,11.5966,11.463,11.5432,3900300.0],["2010-04-13",11.5788,12.5229,11.4897,12.4249,10746200.0],["2010-04-14",12.5051,12.7901,12.042,12.6832,8453100.0],["2010-04-15",12.6565,13.1642,12.5675,13.0484,6660200.0],["2010-04-16",13.0306,13.1909,12.5051,12.71,5393800.0],["2010-04-19",12.6031,12.8614,12.2735,12.5675,4570600.0],["2010-04-20",12.6832,12.8436,12.6387,12.7456,4394400.0],["2010-04-21",12.8258,13.0573,12.7011,12.9772,6084500.0],["2010-04-22",12.7812,12.9326,12.514,12.9059,4088300.0],["2010-04-23",12.897,13.4136,12.8347,12.9861,7235900.0],["2010-04-26",13.0484,13.2444,12.8168,12.8881,5337100.0],["2010-04-27",12.8347,12.9504,12.3537,12.514,7606600.0],["2010-04-28",13.1108,13.6006,12.2557,12.3092,11435800.0],["2010-04-29",12.4784,12.9148,12.2201,12.7456,8092000.0],["2010-04-30",12.7723,12.9326,11.9351,11.9618,9136000.0],["2010-05-03",12.0865,12.5229,12.042,12.4249,4231200.0],["2010-05-04",12.229,12.2468,11.9084,12.0063,5291700.0],["2010-05-05",11.7748,12.229,11.4719,11.7658,8474300.0],["2010-05-06",11.6946,12.2468,10.3497,11.3829,10494000.0],["2010-05-07",11.2849,11.4541,10.5545,10.7861,10527100.0],["2010-05-10",11.5521,11.6144,11.2225,11.4274,4919400.0],["2010-05-11",11.2314,11.6055,11.1424,11.3116,3286600.0],["2010-05-12",11.365,11.7658,11.365,11.7124,3905800.0],["2010-05-13",11.6768,12.1221,11.659,11.9084,6580300.0],["2010-05-14",11.7569,11.8015,11.5076,11.6233,6834000.0],["2010-05-17",11.659,11.8816,11.178,11.5343,5696900.0],["2010-05-18",11.7124,11.7748,10.9286,11.0355,8734400.0],["2010-05-19",10.9197,10.9197,10.1893,10.6614,8981400.0],["2010-05-20",10.1359,10.4209,9.9845,9.9845,9691200.0],["2010-05-21",9.7618,10.3675,9.6638,10.0914,7652800.0],["2010-05-24",10.0647,10.1715,9.8776,9.8954,3706700.0],["2010-05-25",9.6104,10.0379,9.4323,10.0201,6974800.0],["2010-05-26",10.1715,10.4209,10.0914,10.225,5607600.0],["2010-05-27",10.5902,10.8574,10.4922,10.8484,3901700.0],["2010-05-28",10.8395,10.982,10.4476,10.5991,3684800.0],["2010-06-01",10.412,10.5991,10.1537,10.1537,3866200.0],["2010-06-02",10.2428,10.5456,10.1537,10.5456,2872700.0],["2010-06-03",10.6347,10.9108,10.5367,10.7416,2979300.0],["2010-06-04",10.5456,10.7327,10.1626,10.2339,5771300.0],["2010-06-07",10.2606,10.4031,9.7707,9.8331,3471700.0],["2010-06-08",9.8865,10.0201,9.5659,9.7262,5197700.0],["2010-06-09",9.7796,10.0468,9.557,9.5926,4020400.0],["2010-06-10",9.8509,10.0736,9.7351,10.0379,2805400.0],["2010-06-11",9.8509,10.3408,9.842,10.323,2850900.0],["2010-06-14",10.4833,10.8217,10.314,10.5189,3752900.0],["2010-06-15",10.6703,11.0088,10.5902,11.0088,2620900.0],["2010-06-16",10.8752,10.9464,10.6169,10.7148,2753800.0],["2010-06-17",10.795,10.795,10.4209,10.6347,2452200.0],["2010-06-18",10.6881,10.893,10.6169,10.6792,2165300.0],["2010-06-21",10.893,11.2403,10.8841,10.9464,3325800.0],["2010-06-22",10.9464,11.2047,10.6703,10.7505,3122300.0],["2010-06-23",10.795,10.8217,10.4476,10.6614,2451200.0],["2010-06-24",10.5367,10.5812,10.2962,10.3408,2205900.0],["2010-06-25",10.3497,10.3853,10.0112,10.1537,5552200.0],["2010-06-28",10.1804,10.2606,9.9578,9.9934,4320200.0],["2010-06-29",9.7974,9.8331,9.0315,9.1027,6664600.0],["2010-06-30",9.1294,9.3343,8.8088,8.8533,5992800.0],["2010-07-01",8.9246,9.1116,8.595,9.0137,6396200.0],["2010-07-02",9.1294,9.1918,8.7999,8.9157,2850500.0],["2010-07-06",9.0671,9.2541,8.7375,8.8177,4216000.0],["2010-07-07",8.8711,9.263,8.8622,9.2452,3317300.0],["2010-07-08",9.3699,9.5748,9.2987,9.5659,3579900.0],["2010-07-09",9.5837,9.744,9.5213,9.6995,2878600.0],["2010-07-12",9.6728,9.8776,9.5926,9.6906,2183500.0],["2010-07-13",9.842,10.2517,9.842,10.1983,3998300.0],["2010-07-14",10.1626,10.2873,10.0736,10.2339,2744700.0],["2010-07-15",10.2695,10.4298,10.0023,10.3853,2550200.0],["2010-07-16",10.2606,10.3586,9.6906,9.744,4293800.0],["2010-07-19",9.7618,9.9578,9.6282,9.8598,2500200.0],["2010-07-20",9.6371,10.127,9.5748,10.0825,3036600.0],["2010-07-21",10.2517,10.5723,10.0825,10.4476,6551900.0],["2010-07-22",10.6169,10.9286,10.5634,10.893,4062700.0],["2010-07-23",10.9019,10.9108,10.6703,10.8841,4699700.0],["2010-07-26",10.8217,11.1424,10.7861,11.0177,4539800.0],["2010-07-27",11.0266,11.1869,10.8128,10.8574,8614000.0],["2010-07-28",10.795,10.9197,10.3497,10.6436,8367100.0],["2010-07-29",10.9642,11.276,9.459,10.0379,13588200.0],["2010-07-30",9.9667,9.9667,9.3788,9.5035,11159600.0],["2010-08-02",9.6638,10.2428,9.6638,10.1983,9382600.0],["2010-08-03",10.225,10.2517,9.931,10.1537,6658700.0],["2010-08-04",10.1448,10.2784,10.0112,10.225,3913600.0],["2010-08-05",10.1626,10.2695,9.9934,10.1983,3171200.0],["2010-08-06",9.9756,10.0379,9.6728,9.9311,5347700.0],["2010-08-09",10.0201,10.0557,9.8776,9.8865,2851700.0],["2010-08-10",9.7173,9.7974,9.5481,9.6995,3156000.0],["2010-08-11",9.4501,9.4857,9.2719,9.2987,3209200.0],["2010-08-12",9.174,9.174,8.889,8.9513,5764800.0],["2010-08-13",9.0404,9.4679,8.8622,8.889,6811400.0],["2010-08-16",8.9068,9.0493,8.7554,8.8266,4302000.0],["2010-08-17",8.9869,9.3076,8.8979,9.174,4080000.0],["2010-08-18",9.1918,9.4501,9.1294,9.3966,4575800.0],["2010-08-19",9.3432,9.3877,8.8622,8.8979,3929400.0],["2010-08-20",8.8355,8.9424,8.7286,8.7732,3847000.0],["2010-08-23",8.8801,8.8801,8.5861,8.5861,3512300.0],["2010-08-24",8.408,8.5416,8.2388,8.3456,6048200.0],["2010-08-25",8.3456,8.6663,8.1052,8.6128,5508100.0],["2010-08-26",8.6307,8.9691,8.5327,8.5594,6698600.0],["2010-08-27",8.6841,8.7821,8.3724,8.6307,5362500.0],["2010-08-30",8.6218,8.6396,8.2833,8.31,3727500.0],["2010-08-31",8.2655,8.4792,8.1319,8.2299,4688400.0],["2010-09-01",8.4436,8.6485,8.3456,8.4882,4263300.0],["2010-09-02",8.5683,9.1384,8.506,9.0226,6468400.0],["2010-09-03",9.1473,9.3521,9.0849,9.174,4536100.0],["2010-09-07",9.1651,9.1651,8.6039,8.6218,5529600.0],["2010-09-08",8.7019,8.8711,8.6485,8.8533,3277400.0],["2010-09-09",8.9869,9.1383,8.8711,9.0047,3045300.0],["2010-09-10",9.0047,9.2987,8.9958,9.2185,4278000.0],["2010-09-13",9.2809,9.5481,9.2719,9.5481,3648800.0],["2010-09-14",9.4768,9.5926,9.3521,9.5392,3830000.0],["2010-09-15",9.459,9.646,9.3343,9.6282,2644500.0],["2010-09-16",9.5926,9.646,9.4768,9.6104,1534300.0],["2010-09-17",9.6817,9.94,9.5926,9.94,4270300.0],["2010-09-20",10.0023,10.0914,9.7885,10.0468,4936200.0],["2010-09-21",10.0379,10.1359,9.8064,9.8687,4745400.0],["2010-09-22",9.7796,9.842,9.4679,9.4857,4682100.0],["2010-09-23",9.3788,9.6371,9.2096,9.2274,3308200.0],["2010-09-24",9.4323,9.6549,9.4055,9.6371,3341200.0],["2010-09-27",9.6995,9.7796,9.5481,9.6638,2257800.0],["2010-09-28",9.6728,9.6728,9.361,9.646,3698800.0],["2010-09-29",9.5926,9.7618,9.5392,9.6015,2706300.0],["2010-09-30",9.6817,9.7173,9.459,9.5748,3062600.0],["2010-10-01",9.7351,9.7975,9.6638,9.6638,2899500.0],["2010-10-04",9.646,9.7173,9.3699,9.4056,2578600.0],["2010-10-05",9.557,9.7529,9.557,9.6817,4664800.0],["2010-10-06",9.6906,9.744,9.5481,9.7262,3219900.0],["2010-10-07",9.8064,9.9043,9.6282,9.7707,3022000.0],["2010-10-08",9.8242,10.3764,9.8064,10.3051,5450900.0],["2010-10-11",10.4031,10.6169,10.3051,10.5367,3625800.0],["2010-10-12",10.51,10.608,10.3408,10.4744,3442200.0],["2010-10-13",10.6169,10.6614,10.4209,10.5812,2930900.0],["2010-10-14",10.5902,10.6258,10.3586,10.4387,3433600.0],["2010-10-15",10.608,10.7416,10.3408,10.6614,4731600.0],["2010-10-18",10.6792,10.8128,10.5456,10.7861,2743500.0],["2010-10-19",10.5812,10.7148,10.3051,10.3942,3260700.0],["2010-10-20",10.4476,10.7059,10.412,10.5812,2542300.0],["2010-10-21",10.7059,10.8128,10.3051,10.412,3700800.0],["2010-10-22",10.3942,10.5189,10.3764,10.4565,1230500.0],["2010-10-25",10.5634,10.6703,10.4476,10.4476,2601700.0],["2010-10-26",10.3942,10.5902,10.029,10.4744,3303100.0],["2010-10-27",10.3853,10.4744,10.1626,10.3408,3759100.0],["2010-10-28",10.0914,10.0914,9.3699,9.4056,12598600.0],["2010-10-29",9.4501,9.4857,8.9958,9.1027,10015500.0],["2010-11-01",9.174,9.3788,9.0226,9.0938,5409400.0],["2010-11-02",9.2274,9.2274,8.9068,8.9335,6070400.0],["2010-11-03",8.978,9.2452,8.889,9.0671,7627300.0],["2010-11-04",9.2274,9.8331,9.174,9.3432,4609500.0],["2010-11-05",9.3432,9.3699,9.2185,9.3254,3647600.0],["2010-11-08",9.3165,9.5392,9.2274,9.4946,4798700.0],["2010-11-09",9.5302,9.5926,9.1027,9.174,4997400.0],["2010-11-10",9.174,9.2719,8.9602,9.0493,6797900.0],["2010-11-11",8.9513,9.2185,8.9513,9.1829,3634000.0],["2010-11-12",9.0849,9.174,8.9068,8.9958,4074100.0],["2010-11-15",9.0849,9.1294,8.9691,8.9869,3307100.0],["2010-11-16",8.9335,8.9958,8.7019,8.7732,5444600.0],["2010-11-17",8.8177,8.8622,8.5861,8.6485,3894600.0],["2010-11-18",8.7821,9.1651,8.7375,9.0582,9038900.0],["2010-11-19",9.1027,9.3254,8.978,9.2007,4581900.0],["2010-11-22",9.1205,9.174,9.0047,9.1027,3333500.0],["2010-11-23",8.9513,9.0404,8.7643,8.8711,5072500.0],["2010-11-24",8.9335,9.0849,8.9246,9.0047,3634100.0],["2010-11-26",8.978,8.9869,8.9068,8.9335,956700.0],["2010-11-29",8.8533,8.8533,8.4971,8.5861,6167100.0],["2010-11-30",8.4792,8.6218,8.4703,8.5149,4247000.0],["2010-12-01",8.7019,8.8979,8.6128,8.7999,5344600.0],["2010-12-02",8.8444,9.0137,8.7732,8.7732,5508500.0],["2010-12-03",8.7999,8.9068,8.7732,8.8444,4154700.0],["2010-12-06",8.8266,9.3432,8.8177,9.2809,6387100.0],["2010-12-07",9.4056,9.4857,9.0938,9.3521,5587800.0],["2010-12-08",9.3521,9.4679,9.263,9.3343,3902500.0],["2010-12-09",9.7796,10.4476,9.7618,10.2873,14479500.0],["2010-12-10",10.314,10.314,9.7173,10.1092,8899800.0],["2010-12-13",10.1983,10.4833,10.1092,10.1893,5448200.0],["2010-12-14",10.2428,10.4209,10.127,10.1715,3929600.0],["2010-12-15",10.0914,10.3319,9.9667,10.1715,4520800.0],["2010-12-16",10.1715,10.51,10.1537,10.4744,4723000.0],["2010-12-17",10.4922,10.5991,10.2873,10.3675,4838100.0],["2010-12-20",10.3675,10.5278,10.3229,10.4833,2222300.0],["2010-12-21",10.5278,10.6881,10.51,10.6347,2342200.0],["2010-12-22",10.6169,10.697,10.4744,10.6881,3125000.0],["2010-12-23",10.6169,10.6258,10.4922,10.5367,1779200.0],["2010-12-27",10.5011,10.8128,10.3764,10.7327,3120100.0],["2010-12-28",10.7148,10.8484,10.5189,10.5456,3710100.0],["2010-12-29",10.608,10.6881,10.5278,10.5278,1848300.0],["2010-12-30",10.5545,10.6525,10.51,10.608,1393000.0],["2010-12-31",10.5991,10.6347,10.5545,10.5545,1391200.0],["2011-01-03",10.6881,11.1246,10.6614,10.9019,4744000.0],["2011-01-04",10.8752,11.1335,10.8752,10.9731,4693100.0],["2011-01-05",10.991,11.4096,10.9286,11.3116,6975800.0],["2011-01-06",11.3561,11.3918,10.8752,10.9286,6111000.0],["2011-01-07",11.5432,11.7926,11.178,11.4897,11872700.0],["2011-01-10",11.5343,11.7302,11.2493,11.6946,6852500.0],["2011-01-11",11.7926,11.8015,11.4452,11.463,5202000.0],["2011-01-12",11.6322,11.7926,11.5254,11.748,4896900.0],["2011-01-13",11.7124,11.748,11.0622,11.1067,8184400.0],["2011-01-14",11.1513,11.1602,10.7148,10.8039,11506900.0],["2011-01-18",10.8306,10.8841,10.4922,10.7148,6606700.0],["2011-01-19",10.697,10.8395,10.3051,10.3942,5770500.0],["2011-01-20",10.3942,10.7059,10.1715,10.4655,7040500.0],["2011-01-21",10.5456,10.7238,10.314,10.314,3868200.0],["2011-01-24",10.314,10.6258,10.2606,10.5278,3508600.0],["2011-01-25",10.6347,10.8484,10.5991,10.8306,7066900.0],["2011-01-26",10.9197,11.3472,10.9197,11.1335,6851600.0],["2011-01-27",10.7148,11.0889,10.6703,10.9642,5550200.0],["2011-01-28",10.9375,10.9464,10.2428,10.3853,7351800.0],["2011-01-31",10.4566,10.5812,10.4209,10.5812,3247600.0],["2011-02-01",10.6614,10.8484,10.6258,10.7772,2990900.0],["2011-02-02",10.6881,10.8574,10.6525,10.7683,6820100.0],["2011-02-03",10.7238,10.9464,10.5812,10.9108,6316300.0],["2011-02-04",11.463,11.5432,11.178,11.365,8106900.0],["2011-02-07",11.3739,11.7391,11.3739,11.5343,7442500.0],["2011-02-08",11.561,11.5788,11.4541,11.5254,3283400.0],["2011-02-09",11.4808,11.5075,11.1424,11.1424,5800200.0],["2011-02-10",11.5699,12.799,11.5254,12.7367,25334100.0],["2011-02-11",12.3982,12.799,12.1488,12.7367,11648300.0],["2011-02-14",12.6209,12.7367,12.3003,12.6387,6228800.0],["2011-02-15",12.6209,13.2444,12.5585,12.8168,8762300.0],["2011-02-16",12.9504,13.5383,12.8703,13.3423,10836300.0],["2011-02-17",13.2711,13.3245,12.9415,13.2711,5599100.0],["2011-02-18",13.4492,13.4938,13.1286,13.2622,5192100.0],["2011-02-22",12.9415,12.9683,12.3181,12.3893,7437700.0],["2011-02-23",12.4071,12.6921,11.8816,12.1756,6996500.0],["2011-02-24",12.1221,12.4428,11.8015,12.1399,5942900.0],["2011-02-25",12.1666,12.416,12.042,12.3804,3825900.0],["2011-02-28",12.4962,12.6476,12.2468,12.6298,5256500.0],["2011-03-01",12.6387,12.7723,12.1221,12.2468,9606000.0],["2011-03-02",12.229,12.4962,12.1845,12.4606,6573300.0],["2011-03-03",12.5407,12.6654,12.3359,12.4517,5721400.0],["2011-03-04",12.4517,12.4962,12.042,12.1845,4754000.0],["2011-03-07",12.3092,12.3893,11.7748,11.8816,4910100.0],["2011-03-08",11.9618,12.6298,11.9173,12.5764,6060400.0],["2011-03-09",12.5051,12.8881,12.4695,12.8168,6761800.0],["2011-03-10",12.5585,12.7634,12.4071,12.514,6169300.0],["2011-03-11",12.9415,13.4047,12.799,13.3423,11610200.0],["2011-03-14",13.1553,13.761,13.0484,13.4225,9294500.0],["2011-03-15",12.7189,13.4492,12.6209,13.3156,7255600.0],["2011-03-16",13.3067,13.3156,12.7367,12.897,6755700.0],["2011-03-17",13.1464,13.5116,12.9059,12.9504,6759300.0],["2011-03-18",13.2889,13.3602,13.1375,13.1998,5280800.0],["2011-03-21",13.4403,13.7521,13.3334,13.7075,5528600.0],["2011-03-22",13.8946,13.9925,13.1286,13.3869,8538000.0],["2011-03-23",13.3513,13.3602,12.8881,13.2355,5291700.0],["2011-03-24",13.2355,13.4938,13.084,13.4403,3582000.0],["2011-03-25",13.5205,13.8144,13.4403,13.761,4215400.0],["2011-03-28",13.3513,13.5383,12.9148,12.9772,16088900.0],["2011-03-29",13.0573,13.2176,13.0128,13.1286,12952600.0],["2011-03-30",13.1909,13.4136,13.0573,13.3156,10728300.0],["2011-03-31",13.2533,13.4225,13.1197,13.3423,5949700.0],["2011-04-01",13.4938,13.7788,13.4581,13.5561,5582000.0],["2011-04-04",13.5561,13.5739,13.2978,13.378,3705100.0],["2011-04-05",13.3067,13.6897,13.28,13.6452,5880400.0],["2011-04-06",13.7699,13.8857,13.4849,13.5383,5196800.0],["2011-04-07",13.5383,13.9391,13.4047,13.4225,4446100.0],["2011-04-08",13.4938,13.6274,13.3156,13.3602,5216000.0],["2011-04-11",13.4047,13.4314,12.9059,13.0128,5795400.0],["2011-04-12",12.9148,13.4492,12.8614,13.378,6096700.0],["2011-04-13",13.467,13.6095,13.2978,13.3691,6890400.0],["2011-04-14",13.2087,13.3156,13.0039,13.2176,7306200.0],["2011-04-15",13.3067,13.5294,13.182,13.4938,5266900.0],["2011-04-18",13.2444,13.6095,13.093,13.5828,7019500.0],["2011-04-19",13.6274,13.9569,13.5828,13.6986,6924500.0],["2011-04-20",13.9658,14.0371,13.8055,13.8678,6204400.0],["2011-04-21",13.948,14.331,13.8589,14.2152,5866900.0],["2011-04-25",14.3221,14.5091,14.144,14.4557,6311800.0],["2011-04-26",14.6249,14.9099,14.2063,14.3043,9303800.0],["2011-04-27",14.3755,14.6427,14.2419,14.3933,5978600.0],["2011-04-28",14.3221,14.6071,14.2419,14.429,8210500.0],["2011-04-29",15.9164,16.6379,15.6492,16.1658,26048400.0],["2011-05-02",16.2549,16.2727,15.6581,15.8095,9510700.0],["2011-05-03",15.8362,16.0055,15.5512,15.7294,9999600.0],["2011-05-04",15.8006,15.8986,15.4711,15.667,9526700.0],["2011-05-05",15.48,15.9253,15.2573,15.5512,5704300.0],["2011-05-06",15.7739,16.0678,15.5601,15.6403,5842400.0],["2011-05-09",15.6848,16.2994,15.6047,16.237,8174800.0],["2011-05-10",16.2727,16.7715,16.0945,16.6735,9409300.0],["2011-05-11",16.6468,16.6913,15.7828,15.8808,10879200.0],["2011-05-12",15.7828,16.2549,15.5869,16.0233,6400000.0],["2011-05-13",16.0411,16.2014,15.7294,15.8273,5219200.0],["2011-05-16",15.8006,16.05,15.6136,15.6403,4211300.0],["2011-05-17",15.5869,15.6225,14.8387,15.1326,11056700.0],["2011-05-18",15.3196,15.569,15.2306,15.5334,8094700.0],["2011-05-19",15.5779,15.8986,15.569,15.7828,6655700.0],["2011-05-20",15.6581,15.8006,15.3909,15.6492,4453900.0],["2011-05-23",15.284,15.5156,15.1504,15.3909,4426100.0],["2011-05-24",15.4889,15.7205,14.8832,14.9099,6181900.0],["2011-05-25",14.8743,15.3197,14.7229,15.2395,5454600.0],["2011-05-26",15.1593,15.6047,15.0346,15.5779,5434900.0],["2011-05-27",15.6314,15.7115,15.4622,15.5958,3131500.0],["2011-05-31",15.8273,15.8451,15.5869,15.7917,4322300.0],["2011-06-01",15.7383,15.765,15.0168,15.0346,5294000.0],["2011-06-02",15.0346,15.2484,14.5715,14.901,7256800.0],["2011-06-03",14.6071,14.9634,14.2508,14.7051,6083300.0],["2011-06-06",14.6962,14.7941,14.2686,14.3043,4631700.0],["2011-06-07",14.4023,14.518,14.0905,14.2597,6158700.0],["2011-06-08",14.2508,14.4201,14.1261,14.2419,6556000.0],["2011-06-09",14.331,14.7051,14.233,14.3043,11204200.0],["2011-06-10",13.9302,13.9836,13.2355,13.3512,12856600.0],["2011-06-13",13.3513,13.4403,12.9683,13.1642,7199500.0],["2011-06-14",13.3067,13.7075,13.2622,13.378,9185400.0],["2011-06-15",13.2177,13.5561,13.1108,13.3156,7048600.0],["2011-06-16",13.2978,13.4136,12.9148,13.1375,5631500.0],["2011-06-17",13.2978,13.3958,12.9237,13.182,5691800.0],["2011-06-20",13.1108,13.4492,12.9772,13.2889,3934200.0],["2011-06-21",13.3958,13.9569,13.3512,13.8857,5561300.0],["2011-06-22",13.7699,14.1261,13.7253,13.7788,4001900.0],["2011-06-23",13.5383,14.0549,13.4225,14.046,4963500.0],["2011-06-24",14.046,14.233,13.9035,14.144,6515500.0],["2011-06-27",14.144,14.4557,13.9213,14.2865,5275300.0],["2011-06-28",14.3577,14.5359,14.2508,14.4824,4330600.0],["2011-06-29",14.5893,14.8298,14.429,14.7852,4326800.0],["2011-06-30",14.8387,15.1148,14.7407,14.9367,5027400.0],["2011-07-01",15.0168,15.4354,14.9188,15.3998,6492600.0],["2011-07-05",15.3375,15.6136,15.2751,15.4532,5953900.0],["2011-07-06",15.3642,16.0322,15.2751,15.8986,9087800.0],["2011-07-07",16.0678,16.148,15.48,15.5245,11072000.0],["2011-07-08",15.284,15.3909,15.0881,15.3464,5269600.0],["2011-07-11",14.9901,15.2306,14.812,14.9456,6294000.0],["2011-07-12",14.8476,15.5156,14.7941,15.2751,6986200.0],["2011-07-13",15.4176,15.8184,15.3553,15.4265,5492000.0],["2011-07-14",15.5067,15.9164,15.3107,15.5869,6184300.0],["2011-07-15",15.6403,15.9075,15.5958,15.8897,5847600.0],["2011-07-18",15.7739,15.9877,15.2573,15.3998,5342000.0],["2011-07-19",15.5156,15.6848,15.2929,15.5869,6521500.0],["2011-07-20",15.6759,15.6759,15.2751,15.4443,4521400.0],["2011-07-21",15.5868,16.1213,15.4176,15.8897,7872200.0],["2011-07-22",15.9253,16.0945,15.765,15.9342,2769200.0],["2011-07-25",15.6403,15.9966,15.5601,15.7205,3668000.0],["2011-07-26",15.7115,16.1213,15.2929,15.7205,5022500.0],["2011-07-27",15.569,15.765,15.1593,15.2929,8514000.0],["2011-07-28",16.1658,16.2549,13.9747,14.1885,22068400.0],["2011-07-29",14.0014,14.4913,13.8055,14.4022,8968400.0],["2011-08-01",14.5002,14.6695,13.9213,14.2508,7644500.0],["2011-08-02",14.1083,14.3577,13.4492,13.4492,8636200.0],["2011-08-03",13.4225,13.9213,13.1553,13.8055,6713600.0],["2011-08-04",13.5472,13.8055,12.4249,12.5229,13971700.0],["2011-08-05",12.8347,13.1197,11.6144,12.0687,12892400.0],["2011-08-08",11.463,11.6768,9.9934,10.2784,18707200.0],["2011-08-09",10.6436,11.08,10.314,11.0533,16082400.0],["2011-08-10",10.8039,11.2493,10.5278,10.5634,12352000.0],["2011-08-11",10.6347,11.4007,10.3764,11.1958,15669800.0],["2011-08-12",11.4096,12.3804,11.365,12.0063,14543900.0],["2011-08-15",12.2735,12.4962,12.1577,12.4695,7007400.0],["2011-08-16",12.3359,12.5407,12.0241,12.229,8771500.0],["2011-08-17",12.2646,12.3715,11.6679,11.8816,7470900.0],["2011-08-18",11.2938,11.2938,10.323,10.4655,10149400.0],["2011-08-19",10.2517,10.5367,9.5926,9.6906,9886500.0],["2011-08-22",10.0379,10.6258,9.5748,9.6015,10500700.0],["2011-08-23",9.6193,10.4209,9.4857,10.412,8184200.0],["2011-08-24",10.2962,10.795,10.1983,10.7327,5823400.0],["2011-08-25",10.893,10.9375,10.1181,10.1448,7414700.0],["2011-08-26",10.029,10.5812,9.8242,10.5189,5518900.0],["2011-08-29",10.7238,11.1691,10.6792,11.1424,4109100.0],["2011-08-30",10.991,11.2314,10.7594,11.0711,5881300.0],["2011-08-31",11.2582,11.6679,10.9731,11.0978,6800400.0],["2011-09-01",11.0711,11.1424,10.7059,10.7505,7388600.0],["2011-09-02",10.5545,10.6347,10.0557,10.2428,5130400.0],["2011-09-06",9.6728,10.0736,9.4679,9.8509,10371000.0],["2011-09-07",10.1003,10.4476,9.9578,10.3497,7833500.0],["2011-09-08",10.2517,10.5011,9.9578,10.0112,6093600.0],["2011-09-09",9.8331,10.1893,9.4679,9.6015,11567800.0],["2011-09-12",9.5481,9.6995,8.9246,9.2007,13435700.0],["2011-09-13",9.2541,9.7618,9.174,9.5926,9671300.0],["2011-09-14",9.6906,9.9221,9.3165,9.7796,7799000.0],["2011-09-15",9.8598,10.1003,9.6995,9.8509,6549500.0],["2011-09-16",9.8598,10.0023,9.7618,9.8776,5914300.0],["2011-09-19",9.6193,9.8865,9.5659,9.7618,4998800.0],["2011-09-20",9.7974,9.8865,9.4946,9.5213,4394800.0],["2011-09-21",9.6549,9.6728,8.9068,8.9157,5447200.0],["2011-09-22",8.5683,8.7821,8.1497,8.3635,8474500.0],["2011-09-23",8.3011,8.8533,8.2388,8.7821,6278400.0],["2011-09-26",8.9068,9.0582,8.4614,9.0493,6591600.0],["2011-09-27",9.4501,9.7885,9.3343,9.3877,6857300.0],["2011-09-28",9.4145,9.5213,8.8355,8.8622,3586500.0],["2011-09-29",9.1294,9.4946,9.0671,9.3076,8916600.0],["2011-09-30",9.1116,9.4056,8.9335,8.9869,6906900.0],["2011-10-03",8.9068,9.1027,8.3278,8.3456,8720200.0],["2011-10-04",8.0963,8.8266,7.5975,8.7999,8300000.0],["2011-10-05",8.791,9.1918,8.5772,9.1294,6184700.0],["2011-10-06",9.1473,9.5837,8.9869,9.557,5706300.0],["2011-10-07",9.7351,9.7974,9.1294,9.174,7037800.0],["2011-10-10",9.5035,9.7885,9.4501,9.7351,5374000.0],["2011-10-11",9.6638,10.225,9.5926,10.1893,6208700.0],["2011-10-12",10.3229,10.6881,10.3229,10.5545,8557000.0],["2011-10-13",10.4387,10.608,10.1893,10.5278,5266200.0],["2011-10-14",10.7238,10.9553,10.5545,10.9286,5705900.0],["2011-10-17",10.8217,10.9286,10.4833,10.5367,4756600.0],["2011-10-18",10.5723,11.1958,10.4209,11.0177,5815500.0],["2011-10-19",10.9553,11.0444,10.5189,10.6169,4389400.0],["2011-10-20",10.6347,10.8395,10.3942,10.8039,3434400.0],["2011-10-21",10.9553,11.6144,10.9553,11.5521,8055100.0],["2011-10-24",11.6144,12.4606,11.5343,12.1488,9813100.0],["2011-10-25",12.033,12.042,11.6144,11.8816,6256800.0],["2011-10-26",12.0152,12.0954,11.6501,11.9885,6471400.0],["2011-10-27",12.4784,12.8258,12.3359,12.6031,10843800.0],["2011-10-28",13.5116,13.7788,13.0217,13.2176,13223800.0],["2011-10-31",13.1553,13.2978,12.514,12.7901,8900000.0],["2011-11-01",12.0509,12.3537,11.5788,12.1043,10312300.0],["2011-11-02",12.416,12.5407,12.0865,12.327,5388300.0],["2011-11-03",12.612,12.8525,12.1043,12.8079,7327300.0],["2011-11-04",12.6654,12.8436,12.2735,12.7367,5304500.0],["2011-11-07",12.7189,12.8436,12.2646,12.6476,4308000.0],["2011-11-08",12.7367,12.7812,12.3715,12.7189,5820100.0],["2011-11-09",12.2023,12.416,11.7837,11.9173,7460800.0],["2011-11-10",12.1488,12.229,11.8015,12.033,5157300.0],["2011-11-11",12.2557,12.5586,12.229,12.4071,4246100.0],["2011-11-14",12.2913,12.4606,12.0954,12.2201,3723200.0],["2011-11-15",12.131,12.4784,12.042,12.3893,8383300.0],["2011-11-16",12.2201,12.5585,12.1043,12.1132,6573800.0],["2011-11-17",12.1132,12.1488,11.4541,11.5699,7082400.0],["2011-11-18",11.6679,11.6946,11.2938,11.365,5650600.0],["2011-11-21",10.8663,10.9375,10.5367,10.8128,8202900.0],["2011-11-22",10.7594,11.1157,10.7505,10.9999,5537000.0],["2011-11-23",10.8663,10.9108,10.6614,10.697,3575700.0],["2011-11-25",10.6792,10.8574,10.5902,10.6258,1593200.0],["2011-11-28",11.1691,11.5788,11.1067,11.4897,5116000.0],["2011-11-29",11.5254,11.6501,11.365,11.4096,3426500.0],["2011-11-30",12.042,12.4873,11.9529,12.4606,7734800.0],["2011-12-01",12.3893,12.5853,12.1756,12.3982,5594400.0],["2011-12-02",12.6209,12.9504,12.5407,12.5764,5341300.0],["2011-12-05",12.9148,13.0039,12.5942,12.6922,3600600.0],["2011-12-06",12.6743,12.8614,12.5051,12.71,3237900.0],["2011-12-07",12.5853,12.8347,12.3982,12.7278,3425700.0],["2011-12-08",12.6298,12.8525,12.3804,12.4071,3653400.0],["2011-12-09",12.4784,13.084,12.4784,12.9594,5676300.0],["2011-12-12",12.6922,12.7723,12.5051,12.7278,3390200.0],["2011-12-13",12.8614,12.9683,11.7748,11.9529,7291000.0],["2011-12-14",11.8015,11.9529,11.659,11.8104,5596900.0],["2011-12-15",12.0241,12.1399,11.8282,12.0509,3511300.0],["2011-12-16",12.1845,12.3448,11.9885,12.0954,3734900.0],["2011-12-19",12.1845,12.2112,11.6322,11.6768,3429600.0],["2011-12-20",11.9707,12.2379,11.9529,12.1666,4165600.0],["2011-12-21",12.2112,12.416,12.0063,12.327,3263600.0],["2011-12-22",12.4249,12.6031,12.3982,12.5318,2258600.0],["2011-12-23",12.6209,12.7634,12.4249,12.7456,2316100.0],["2011-12-27",12.7367,12.7812,12.5496,12.612,2047600.0],["2011-12-28",12.6387,12.6654,12.3003,12.416,2204500.0],["2011-12-29",12.4695,12.6209,12.4071,12.5942,1970300.0],["2011-12-30",12.6209,12.7723,12.5585,12.6209,1687000.0],["2012-01-03",12.9772,13.1998,12.9148,12.9772,3536100.0],["2012-01-04",12.8436,13.2622,12.6921,13.1197,4104600.0],["2012-01-05",12.995,13.3513,12.8792,13.28,4768300.0],["2012-01-06",13.2978,13.6006,13.1731,13.4938,4651000.0],["2012-01-09",13.4938,13.6986,13.4938,13.6095,4951400.0],["2012-01-10",13.9035,14.0727,12.0241,12.4784,23197700.0],["2012-01-11",12.3181,12.3537,11.9796,12.2735,8202900.0],["2012-01-12",12.327,12.6031,12.2913,12.327,6122900.0],["2012-01-13",12.1756,12.2112,11.748,12.0241,7099300.0],["2012-01-17",12.1667,12.3982,11.8015,11.8994,4931900.0],["2012-01-18",11.846,12.1934,11.8015,12.0152,5769700.0],["2012-01-19",12.033,12.2913,12.033,12.2557,3469500.0],["2012-01-20",12.2468,12.2735,11.9618,12.1577,4259300.0],["2012-01-23",12.1756,12.2913,11.8638,12.0598,4238800.0],["2012-01-24",11.9618,12.2023,11.8905,12.1934,3706700.0],["2012-01-25",12.1756,12.2112,11.9262,12.0954,3604200.0],["2012-01-26",12.1934,12.4339,11.8638,11.9796,4619300.0],["2012-01-27",11.8816,12.1577,11.6233,12.0241,3136600.0],["2012-01-30",11.9351,11.9351,11.7302,11.8549,3744900.0],["2012-01-31",11.9351,11.9885,11.5254,11.5788,5486400.0],["2012-02-01",11.8015,11.9885,11.659,11.8282,5404500.0],["2012-02-02",11.8905,11.9707,11.7302,11.8282,3706800.0],["2012-02-03",12.0152,12.3626,11.9529,12.3448,5265300.0],["2012-02-06",12.2735,12.5051,12.2468,12.4517,5155900.0],["2012-02-07",12.4962,12.5853,12.2112,12.4784,4130200.0],["2012-02-08",12.5051,12.6832,12.3092,12.4249,5074900.0],["2012-02-09",12.4517,12.7723,12.4339,12.612,5358700.0],["2012-02-10",12.4695,12.4873,12.2646,12.3626,4041800.0],["2012-02-13",12.5318,12.6476,12.4249,12.4428,6492700.0],["2012-02-14",11.8015,12.0865,11.276,11.8015,24188100.0],["2012-02-15",11.8282,12.0152,11.6412,11.6679,7952200.0],["2012-02-16",11.6679,11.7748,11.5788,11.748,6408100.0],["2012-02-17",11.846,12.0687,11.748,11.9529,6730200.0],["2012-02-21",12.0063,12.2735,11.944,12.0063,4877500.0],["2012-02-22",12.0152,12.0687,11.6322,11.7124,5090800.0],["2012-02-23",11.7213,11.8371,11.6055,11.7837,5935300.0],["2012-02-24",11.7748,11.846,11.6501,11.6768,3878500.0],["2012-02-27",11.6055,11.6055,11.3383,11.5254,7382400.0],["2012-02-28",11.5165,11.6233,11.463,11.5343,4908700.0],["2012-02-29",11.5075,11.5877,11.3561,11.4541,3786900.0],["2012-03-01",11.4986,11.6411,11.4096,11.4541,5210600.0],["2012-03-02",11.4452,11.8816,11.3829,11.6857,11245900.0],["2012-03-05",11.659,11.659,11.1424,11.3294,6086000.0],["2012-03-06",11.1067,11.1602,10.8574,10.9108,6840200.0],["2012-03-07",10.9197,11.0444,10.8663,10.8752,5021600.0],["2012-03-08",10.991,11.1424,10.9642,11.0177,4726800.0],["2012-03-09",11.0177,11.1335,10.9553,11.0266,4130600.0],["2012-03-12",11.0444,11.0711,10.7683,10.8217,4387800.0],["2012-03-13",10.9197,11.0266,10.8395,10.991,6030600.0],["2012-03-14",10.991,11.2225,10.9019,10.9731,5004900.0],["2012-03-15",10.982,11.0889,10.8752,10.9999,4586300.0],["2012-03-16",11.0622,11.08,10.8306,10.8306,4788900.0],["2012-03-19",10.8217,10.8752,10.7861,10.8217,4126900.0],["2012-03-20",10.7327,10.8128,10.5902,10.7594,4445400.0],["2012-03-21",10.7594,10.8395,10.6703,10.7594,4948600.0],["2012-03-22",10.6436,10.7059,10.4476,10.4833,5816900.0],["2012-03-23",10.5991,10.6792,10.4566,10.608,5293600.0],["2012-03-26",10.7148,10.7594,10.5812,10.697,3872300.0],["2012-03-27",10.7059,10.7594,10.5367,10.5634,7170900.0],["2012-03-28",10.5723,10.5902,10.1626,10.2072,6739900.0],["2012-03-29",10.1181,10.1983,9.9934,10.1359,4291400.0],["2012-03-30",10.2072,10.2161,9.8598,9.9934,5136900.0],["2012-04-02",9.9578,10.2428,9.9221,10.1448,5318800.0],["2012-04-03",10.0914,10.2339,9.9311,9.9756,4229100.0],["2012-04-04",9.8598,9.9667,9.6995,9.8598,6121900.0],["2012-04-05",9.8064,10.0023,9.7885,9.8153,4120600.0],["2012-04-09",9.5926,9.6549,9.3877,9.5124,5993000.0],["2012-04-10",9.557,9.557,9.1205,9.2541,8302000.0],["2012-04-11",9.3966,9.5481,9.2541,9.4768,6719100.0],["2012-04-12",9.5302,9.7618,9.4056,9.7618,5923500.0],["2012-04-13",9.6995,9.7173,9.4323,9.4323,4636900.0],["2012-04-16",9.5124,9.5837,9.272,9.272,5186500.0],["2012-04-17",9.3699,9.5302,9.2452,9.4145,5109200.0],["2012-04-18",9.2541,9.5837,9.2541,9.5748,6533200.0],["2012-04-19",9.6104,10.2784,9.5748,9.9489,17054900.0],["2012-04-20",10.1003,10.1448,9.8598,10.0112,9453600.0],["2012-04-23",9.8509,10.2161,9.6817,10.0379,9029100.0],["2012-04-24",10.029,10.1804,9.8954,9.9667,8842500.0],["2012-04-25",10.1003,10.3586,10.0468,10.3319,9508300.0],["2012-04-26",10.3319,10.6525,10.1626,10.6258,11147000.0],["2012-04-27",10.9197,11.0088,9.5481,10.0825,24460000.0],["2012-04-30",10.0825,10.0914,9.5659,9.7796,10063400.0],["2012-05-01",9.7529,10.1537,9.6282,10.0468,8769000.0],["2012-05-02",9.9667,10.0112,9.8064,9.9221,6217700.0],["2012-05-03",9.9043,10.0557,9.646,9.7084,6348400.0],["2012-05-04",9.7351,9.8954,9.5926,9.6549,7033100.0],["2012-05-07",9.6015,9.7885,9.5392,9.6906,4396800.0],["2012-05-08",9.6193,9.6817,9.2363,9.6549,6814600.0],["2012-05-09",9.4145,9.4323,9.1473,9.272,10625700.0],["2012-05-10",9.3966,9.4234,8.978,9.174,10938400.0],["2012-05-11",9.076,9.646,9.0315,9.3966,9226000.0],["2012-05-14",9.2809,9.6015,9.2809,9.4412,6403200.0],["2012-05-15",9.3966,9.4145,9.0582,9.076,6990700.0],["2012-05-16",9.1918,9.7974,9.1294,9.5213,11404200.0],["2012-05-17",9.5392,9.557,9.0582,9.1027,5518700.0],["2012-05-18",9.1473,9.1829,8.9068,8.9424,5314100.0],["2012-05-21",8.9602,9.3076,8.9335,9.272,4620700.0],["2012-05-22",9.3254,9.5926,9.2452,9.4501,5025400.0],["2012-05-23",9.3788,9.4234,8.9513,9.3699,8111300.0],["2012-05-24",9.3343,9.3877,9.0849,9.2809,4283500.0],["2012-05-25",9.2452,9.5302,9.2363,9.4323,3723200.0],["2012-05-29",9.4768,9.7796,9.4768,9.7618,4083100.0],["2012-05-30",9.557,9.6104,9.2096,9.2185,6477000.0],["2012-05-31",9.1918,9.3432,8.889,9.3076,9327400.0],["2012-06-01",9.0137,9.0226,8.7464,8.791,8425900.0],["2012-06-04",8.791,8.8979,8.2299,8.408,9847800.0],["2012-06-05",8.3724,8.5683,8.3278,8.4971,5081200.0],["2012-06-06",8.595,8.8979,8.595,8.8711,4989700.0],["2012-06-07",9.0582,9.3165,8.9068,9.1562,7679200.0],["2012-06-08",9.1027,9.361,9.0137,9.3432,4626100.0],["2012-06-11",9.4679,9.4946,9.0137,9.0493,4913000.0],["2012-06-12",9.0938,9.361,9.0404,9.3343,6654300.0],["2012-06-13",9.2541,9.646,9.1294,9.2809,8245400.0],["2012-06-14",9.2809,9.5748,9.0671,9.459,5859700.0],["2012-06-15",9.5481,9.842,9.459,9.8153,5606700.0],["2012-06-18",9.7707,9.9578,9.5837,9.7262,11357300.0],["2012-06-19",9.7974,10.4655,9.7796,10.2695,10054200.0],["2012-06-20",10.3319,10.4922,10.1983,10.3764,5915500.0],["2012-06-21",10.4476,10.4922,9.9132,9.9845,6707600.0],["2012-06-22",10.0914,10.2339,10.0023,10.2072,5568000.0],["2012-06-25",10.029,10.029,9.6371,9.7796,6561400.0],["2012-06-26",9.7974,9.931,9.6549,9.8776,4545800.0],["2012-06-27",9.9043,10.2606,9.8776,10.1804,4783400.0],["2012-06-28",10.0557,10.3675,10.0379,10.3319,6482900.0],["2012-06-29",10.6169,10.6347,10.3764,10.5189,7046400.0],["2012-07-02",10.51,10.5189,10.0647,10.1715,5491300.0],["2012-07-03",10.1804,10.3497,10.0468,10.1893,3526700.0],["2012-07-05",10.1537,10.3764,9.9845,10.3497,5870100.0],["2012-07-06",10.1448,10.1893,9.7974,9.8776,5288200.0],["2012-07-09",9.8598,9.931,9.6638,9.7885,5097600.0],["2012-07-10",9.9132,9.9756,9.5926,9.646,6326000.0],["2012-07-11",9.6015,9.646,9.3343,9.4145,7125600.0],["2012-07-12",9.3699,9.3699,8.978,9.1205,8379200.0],["2012-07-13",9.1383,9.3788,9.0315,9.1205,11507900.0],["2012-07-16",9.1383,9.2363,8.9068,9.0047,5493200.0],["2012-07-17",9.0938,9.1829,8.8533,9.0493,8525200.0],["2012-07-18",8.9958,9.1918,8.978,9.0493,5141900.0],["2012-07-19",9.0849,9.1294,8.9513,8.9869,4526300.0],["2012-07-20",8.8533,9.0493,8.7197,8.7375,5715400.0],["2012-07-23",8.595,8.9958,8.506,8.9424,9496300.0],["2012-07-24",9.1473,9.2007,8.6396,8.7286,7514900.0],["2012-07-25",8.7999,8.8622,8.5683,8.6752,5801700.0],["2012-07-26",8.8711,8.9068,8.6841,8.8088,6756900.0],["2012-07-27",8.9335,9.744,8.9246,9.4145,11134100.0],["2012-07-30",9.3788,9.5124,9.1918,9.2363,6807500.0],["2012-07-31",9.4501,10.3229,9.4412,10.1983,17721700.0],["2012-08-01",10.2517,11.2225,10.0557,10.2517,17266900.0],["2012-08-02",10.0736,10.1804,9.6728,9.8242,8047400.0],["2012-08-03",10.0825,10.2517,9.8954,9.94,8879200.0],["2012-08-06",10.1003,10.127,9.7707,10.029,6098600.0],["2012-08-07",10.0825,10.3319,9.9489,10.2606,7051900.0],["2012-08-08",10.1893,10.4476,10.0557,10.3586,6402600.0],["2012-08-09",10.3408,10.4922,10.2072,10.412,4986700.0],["2012-08-10",10.4031,10.5367,10.2873,10.4565,3992700.0],["2012-08-13",10.4031,10.6525,10.3319,10.5278,4547400.0],["2012-08-14",10.6169,10.6614,10.3051,10.3764,4559900.0],["2012-08-15",10.4031,10.5189,10.2695,10.3675,5464400.0],["2012-08-16",10.4387,10.5812,10.3586,10.4833,4991600.0],["2012-08-17",10.5456,10.7416,10.51,10.7238,4883400.0],["2012-08-20",10.6881,10.8217,10.5634,10.8039,4842200.0],["2012-08-21",10.8217,10.9642,10.5812,10.6792,6927500.0],["2012-08-22",10.5901,10.6436,10.4476,10.5634,5612100.0],["2012-08-23",10.5545,10.697,10.4031,10.5634,5668900.0],["2012-08-24",10.4655,10.7059,10.3942,10.5812,2863000.0],["2012-08-27",10.5812,10.7148,10.3764,10.412,3303400.0],["2012-08-28",10.412,10.5367,10.3051,10.314,3835900.0],["2012-08-29",10.3051,10.608,10.2606,10.5723,3528500.0],["2012-08-30",10.4833,10.6169,10.4298,10.4922,3420600.0],["2012-08-31",10.5812,10.9197,10.5456,10.8663,7100200.0],["2012-09-04",10.8128,10.9286,10.5991,10.795,4486600.0],["2012-09-05",10.7772,11.1958,10.6881,11.1691,5944400.0],["2012-09-06",11.2493,11.7124,11.2493,11.561,6304900.0],["2012-09-07",11.561,11.7569,11.5254,11.7213,5235200.0],["2012-09-10",11.6679,11.8015,11.659,11.6857,5114700.0],["2012-09-11",11.7124,11.8104,11.561,11.6322,5386600.0],["2012-09-12",11.748,11.8549,11.5165,11.5966,3974300.0],["2012-09-13",11.5877,11.9351,11.4719,11.8282,5251200.0],["2012-09-14",11.8727,12.042,11.8638,12.033,4579100.0],["2012-09-17",12.0241,12.0241,11.6857,11.7213,2841600.0],["2012-09-18",11.6501,11.6857,11.4096,11.5343,3713500.0],["2012-09-19",11.5788,12.0598,11.5165,12.0063,5211600.0],["2012-09-20",11.846,11.9529,11.6233,11.9173,3409300.0],["2012-09-21",11.8371,11.9351,11.2849,11.3383,10947500.0],["2012-09-24",11.3205,11.5254,11.2403,11.3829,5906800.0],["2012-09-25",11.4185,11.4452,10.8039,10.8395,4776000.0],["2012-09-26",10.8039,10.8395,10.5723,10.6792,5010900.0],["2012-09-27",11.3205,11.3739,10.9999,11.0978,5872600.0],["2012-09-28",10.9999,11.0444,10.8039,10.8574,3650600.0],["2012-10-01",10.9999,11.178,10.8752,10.9553,4084600.0],["2012-10-02",11.0177,11.0444,10.7505,11.0355,3985500.0],["2012-10-03",11.0444,11.1691,10.982,11.0622,3183900.0],["2012-10-04",11.1513,11.3472,11.0622,11.3383,3336000.0],["2012-10-05",11.4719,11.6768,11.3027,11.3472,3876900.0],["2012-10-08",11.2493,11.3116,11.1335,11.1869,3217700.0],["2012-10-09",11.1869,11.2582,10.9821,11.2403,5405800.0],["2012-10-10",11.2047,11.2671,10.9375,10.982,3152000.0],["2012-10-11",11.3561,11.4096,11.0622,11.08,5025400.0],["2012-10-12",11.0622,11.276,10.8841,10.9375,3396500.0],["2012-10-15",10.991,11.08,10.8574,11.0444,2639100.0],["2012-10-16",11.0266,11.2136,10.6258,11.1958,3888900.0],["2012-10-17",11.1958,11.4274,11.178,11.3918,3614500.0],["2012-10-18",11.365,11.4541,11.2314,11.3383,4142400.0],["2012-10-19",11.3027,11.3205,10.9999,11.0355,4196800.0],["2012-10-22",10.991,11.2047,10.8841,11.1691,4393500.0],["2012-10-23",10.9197,11.1067,10.8663,10.9553,3573300.0],["2012-10-24",11.0355,11.1424,10.8752,10.9197,2431200.0],["2012-10-25",11.0444,11.1691,10.7772,10.9553,4690600.0],["2012-10-26",10.3764,10.4476,9.7885,9.8153,15418200.0],["2012-10-31",9.9221,10.1804,9.744,10.1626,5991200.0],["2012-11-01",10.1804,10.4387,10.1359,10.3675,5044500.0],["2012-11-02",10.4922,10.5812,10.314,10.3319,4293300.0],["2012-11-05",10.2873,10.5278,10.2873,10.3853,2590300.0],["2012-11-06",10.5011,10.8217,10.4031,10.7505,6172300.0],["2012-11-07",10.5278,10.608,10.3942,10.4833,3400300.0],["2012-11-08",10.5545,10.6614,10.3319,10.3764,4097500.0],["2012-11-09",10.2962,10.5634,10.2517,10.2695,3964000.0],["2012-11-12",10.3319,10.412,10.2784,10.3408,2478900.0],["2012-11-13",10.2428,10.3319,10.0379,10.0557,3172200.0],["2012-11-14",10.1003,10.5011,9.7173,9.7885,3983200.0],["2012-11-15",9.7974,10.0468,9.7351,9.9667,4429200.0],["2012-11-16",9.9845,10.1448,9.7529,9.94,3437500.0],["2012-11-19",10.1003,10.2072,9.9845,10.0557,3695800.0],["2012-11-20",10.0647,10.2339,9.9667,10.1626,2140000.0],["2012-11-21",10.1626,10.3853,10.127,10.3408,2022300.0],["2012-11-23",10.4209,10.5634,10.3586,10.5367,1126300.0],["2012-11-26",10.4565,10.5991,10.3942,10.5367,2262500.0],["2012-11-27",10.5011,10.5723,10.3942,10.3942,2445900.0],["2012-11-28",10.3319,10.6258,10.2161,10.5991,2736100.0],["2012-11-29",10.6792,10.991,10.6525,10.991,4058800.0],["2012-11-30",10.991,11.2403,10.9642,11.2225,4603500.0],["2012-12-03",11.3027,11.3561,11.1424,11.2047,3471900.0],["2012-12-04",11.2225,11.4274,11.1513,11.365,3262500.0],["2012-12-05",11.3561,11.4897,11.2671,11.4007,3552200.0],["2012-12-06",11.3829,11.463,11.1958,11.3472,2924500.0],["2012-12-07",11.4185,11.4897,11.276,11.3829,3322000.0],["2012-12-10",11.3294,11.7391,11.1513,11.659,6595000.0],["2012-12-11",11.7213,11.9351,11.6144,11.7302,3287900.0],["2012-12-12",11.7748,11.8549,11.6679,11.7035,2468300.0],["2012-12-13",11.6768,11.8015,11.3918,11.4541,3329200.0],["2012-12-14",11.4096,11.5343,11.365,11.5343,2821000.0],["2012-12-17",11.5699,11.6857,11.5076,11.6501,2970900.0],["2012-12-18",11.4096,12.1043,11.4096,12.0776,3031400.0],["2012-12-19",12.0776,12.1043,11.8371,11.846,2589600.0],["2012-12-20",11.8282,11.8727,11.6055,11.7035,3059000.0],["2012-12-21",11.6055,11.7569,11.3739,11.6501,3112600.0],["2012-12-24",11.8905,11.8905,11.5877,11.6055,864500.0],["2012-12-26",11.6233,11.8727,11.6055,11.7302,1797800.0],["2012-12-27",11.7658,11.9974,11.6768,11.9529,2633000.0],["2012-12-28",11.8816,11.9529,11.8371,11.8371,1752500.0],["2012-12-31",11.8282,12.327,11.8015,12.3003,3552300.0],["2013-01-02",12.5051,12.6031,12.3982,12.4784,3875700.0],["2013-01-03",12.4249,12.6565,12.3181,12.5318,2589800.0],["2013-01-04",12.5942,12.8168,12.4249,12.7812,2236300.0],["2013-01-07",12.6832,12.7367,12.4517,12.5585,2838800.0],["2013-01-08",12.4606,12.612,12.2112,12.5229,2658200.0],["2013-01-09",12.5853,13.0484,12.5407,12.7901,3724000.0],["2013-01-10",12.897,12.9326,12.5407,12.5853,4027300.0],["2013-01-11",12.5407,12.5942,12.2201,12.2735,3732400.0],["2013-01-14",12.2735,12.4249,12.1666,12.416,2691900.0],["2013-01-15",12.3626,12.6298,12.3092,12.4784,3737600.0],["2013-01-16",12.3982,12.3982,12.0954,12.3359,3911400.0],["2013-01-17",12.3359,12.4517,12.1756,12.3626,3045400.0],["2013-01-18",12.5229,12.5229,12.1488,12.3003,3472600.0],["2013-01-22",12.2468,12.4071,12.0241,12.3537,3488000.0],["2013-01-23",12.3448,12.3893,12.1221,12.2112,3509200.0],["2013-01-24",12.1934,12.3893,12.1666,12.3003,2230200.0],["2013-01-25",12.1667,12.4517,12.1667,12.3537,2436500.0],["2013-01-28",12.416,12.4606,12.2557,12.3626,4075500.0],["2013-01-29",12.3715,12.4249,12.229,12.3982,2579400.0],["2013-01-30",12.3982,12.4339,12.2735,12.3092,1691900.0],["2013-01-31",12.1845,12.3359,12.1132,12.2468,3323600.0],["2013-02-01",12.327,12.3626,12.2201,12.2735,3193100.0],["2013-02-04",12.1934,12.2557,11.9084,11.9618,3713500.0],["2013-02-05",12.0152,12.1845,11.9885,12.131,4177900.0],["2013-02-06",12.1399,12.2735,11.9974,12.1043,5153800.0],["2013-02-07",12.1845,12.2112,11.9707,12.0509,4510700.0],["2013-02-08",12.131,12.2735,11.8638,12.1043,5875900.0],["2013-02-11",12.2023,12.4071,12.0509,12.3893,7967900.0],["2013-02-12",12.0687,12.6031,11.6679,12.3448,12293500.0],["2013-02-13",12.3804,12.6298,12.3804,12.5407,7092500.0],["2013-02-14",12.4695,12.6476,12.4071,12.6209,4514500.0],["2013-02-15",12.6922,12.7545,12.4962,12.5585,4641600.0],["2013-02-19",12.5585,12.7011,12.5318,12.5496,3080800.0],["2013-02-20",12.5407,12.6476,12.3092,12.3448,3722400.0],["2013-02-21",12.3092,12.3626,11.9618,12.0509,4683100.0],["2013-02-22",12.0954,12.1399,11.8905,11.9796,3517600.0],["2013-02-25",12.1221,12.1845,11.5432,11.5788,4849400.0],["2013-02-26",11.5966,11.846,11.2493,11.4897,4867600.0],["2013-02-27",11.5432,11.6233,11.4185,11.4897,3874500.0],["2013-02-28",11.463,11.7569,11.463,11.5699,3708500.0],["2013-03-01",11.5343,11.7213,11.4007,11.5432,4222500.0],["2013-03-04",11.5075,11.5254,11.2225,11.2849,2881600.0],["2013-03-05",11.3472,11.5343,11.3294,11.4007,3408900.0],["2013-03-06",11.4541,11.5254,11.3561,11.4897,3231400.0],["2013-03-07",11.5699,11.5788,11.463,11.5254,1533400.0],["2013-03-08",11.5788,11.8549,11.4897,11.6501,4145000.0],["2013-03-11",11.7569,11.7569,11.4185,11.561,5544200.0],["2013-03-12",11.5432,11.6679,11.5075,11.561,4780100.0],["2013-03-13",11.5699,12.0152,11.5699,11.9529,4822300.0],["2013-03-14",11.9885,12.1221,11.8994,12.0687,2998400.0],["2013-03-15",12.0865,12.2379,12.0598,12.229,5224600.0],["2013-03-18",12.0865,12.1399,11.8905,11.944,3640400.0],["2013-03-19",12.0063,12.2023,11.7748,11.8193,4458700.0],["2013-03-20",11.9084,11.9974,11.8282,11.9529,2223300.0],["2013-03-21",11.8282,11.9173,11.4986,11.5699,3960100.0],["2013-03-22",11.5877,11.7213,11.3561,11.4007,3279500.0],["2013-03-25",11.4986,11.5254,11.178,11.276,3846400.0],["2013-03-26",11.3027,11.4452,11.1513,11.4185,3964600.0],["2013-03-27",11.3294,11.4007,11.1691,11.3739,2935000.0],["2013-03-28",11.3383,11.3918,11.0978,11.2314,2891800.0],["2013-04-01",11.2136,11.2671,10.991,11.0622,4293700.0],["2013-04-02",11.1958,11.1958,10.8128,10.8841,2546400.0],["2013-04-03",10.8663,11.0266,10.7059,10.7416,5181300.0],["2013-04-04",10.7772,10.982,10.7416,10.9197,2951600.0],["2013-04-05",10.7327,10.893,10.6525,10.8306,2720500.0],["2013-04-08",10.8128,11.0978,10.7683,11.0711,3421400.0],["2013-04-09",11.0889,11.3116,10.9375,11.178,4524400.0],["2013-04-10",11.1869,11.3561,11.0177,11.3116,4276200.0],["2013-04-11",11.3739,11.4897,11.276,11.4274,2618900.0],["2013-04-12",11.4007,11.4007,10.9999,11.1424,3979100.0],["2013-04-15",11.1067,11.1335,10.5367,10.6436,4930900.0],["2013-04-16",10.7594,11.08,10.7416,11.0622,4120400.0],["2013-04-17",10.9286,11.0088,10.5991,10.7059,4334900.0],["2013-04-18",10.7594,10.8306,10.5723,10.6703,4099100.0],["2013-04-19",10.7059,10.8395,10.6525,10.8128,3252900.0],["2013-04-22",10.6792,10.8574,10.6169,10.7148,3182000.0],["2013-04-23",10.7772,10.9019,10.6525,10.8752,3306000.0],["2013-04-24",10.8663,11.1602,10.8663,11.1424,3423000.0],["2013-04-25",11.2136,11.5966,11.2047,11.5254,6879200.0],["2013-04-26",11.8905,11.9351,11.0533,11.1424,10907300.0],["2013-04-29",11.0978,11.2225,10.9108,11.1958,6787500.0],["2013-04-30",11.08,11.2047,10.9999,11.1335,3294800.0],["2013-05-01",11.0889,11.1424,10.8217,10.8663,4238100.0],["2013-05-02",10.9553,11.0355,10.8128,10.893,3734500.0],["2013-05-03",11.0533,11.3561,10.893,11.0177,6290600.0],["2013-05-06",11.1067,11.5075,11.0889,11.4452,3652500.0],["2013-05-07",11.4897,11.6679,11.4719,11.6412,4191700.0],["2013-05-08",11.6679,11.8104,11.5966,11.6233,5476600.0],["2013-05-09",11.6233,11.6412,11.2849,11.4808,4710200.0],["2013-05-10",11.5254,11.5788,11.3561,11.4452,3027800.0],["2013-05-13",11.3383,11.463,11.1424,11.2849,3342900.0],["2013-05-14",11.276,11.5877,11.2671,11.5788,4612300.0],["2013-05-15",11.5699,12.0063,11.5432,11.9796,6421600.0],["2013-05-16",11.9974,12.3893,11.9796,12.2735,9761300.0],["2013-05-17",12.4339,13.3245,12.3893,13.1286,13174900.0],["2013-05-20",13.0751,13.2266,12.8881,13.1108,5211800.0],["2013-05-21",13.1019,13.2444,12.9326,13.182,5056700.0],["2013-05-22",13.2266,13.3067,12.7189,12.9148,6177700.0],["2013-05-23",12.612,13.0662,12.4962,12.9861,3920400.0],["2013-05-24",12.897,13.0217,12.7189,12.9594,3072900.0],["2013-05-28",13.182,13.4314,13.1286,13.2889,6793300.0],["2013-05-29",13.1019,13.7075,13.1019,13.6185,6444000.0],["2013-05-30",13.6452,14.3043,13.5561,14.0905,10026100.0],["2013-05-31",13.9213,14.0905,13.4314,13.4849,18990600.0],["2013-06-03",13.5116,13.8589,13.182,13.6363,5872000.0],["2013-06-04",13.6719,13.8144,13.2533,13.4492,4635000.0],["2013-06-05",13.3156,13.3602,12.9326,13.0128,5379100.0],["2013-06-06",12.995,13.28,12.8792,13.0484,4693800.0],["2013-06-07",13.2266,13.2711,13.0395,13.1998,2675900.0],["2013-06-10",13.3245,13.3423,12.9861,13.1375,2797100.0],["2013-06-11",12.8525,13.1464,12.7189,13.0039,3495500.0],["2013-06-12",13.663,13.6719,13.1731,13.2978,8783700.0],["2013-06-13",13.2266,13.8322,13.093,13.7966,5110500.0],["2013-06-14",13.7788,13.8857,13.6095,13.6363,3587700.0],["2013-06-17",13.7431,13.8055,13.3869,13.4492,3602000.0],["2013-06-18",13.4759,13.6363,13.3067,13.3334,3550800.0],["2013-06-19",13.378,13.7966,13.3423,13.6185,5686000.0],["2013-06-20",13.5472,13.565,13.0662,13.2176,4716600.0],["2013-06-21",13.2711,13.3602,12.9237,13.3067,4643400.0],["2013-06-24",13.1108,13.2177,12.3804,12.6922,6173400.0],["2013-06-25",12.8168,13.1553,12.7634,13.1019,3590300.0],["2013-06-26",13.2176,13.3156,13.1019,13.28,2411800.0],["2013-06-27",13.3513,13.5383,13.2711,13.3423,4596600.0],["2013-06-28",13.2889,13.7788,13.1909,13.6274,6640000.0],["2013-07-01",13.5828,13.8946,13.5828,13.7966,3159000.0],["2013-07-02",13.7164,13.948,13.6185,13.7521,2682100.0],["2013-07-03",13.5828,13.7521,13.5027,13.6986,1465400.0],["2013-07-05",13.7877,14.1618,13.7699,14.1261,2734900.0],["2013-07-08",14.144,14.5448,14.144,14.4379,5085800.0],["2013-07-09",14.5715,14.7674,14.4379,14.6071,3590100.0],["2013-07-10",14.5269,14.7496,14.4646,14.616,3680900.0],["2013-07-11",14.8031,14.9099,14.6071,14.8565,3732000.0],["2013-07-12",14.8565,14.9367,14.5715,14.7852,2956600.0],["2013-07-15",14.8565,14.9545,14.7763,14.8743,2550900.0],["2013-07-16",14.9634,15.0257,14.616,14.7051,3431000.0],["2013-07-17",14.812,15.195,14.7585,15.186,4827000.0],["2013-07-18",15.195,15.7115,15.1059,15.4087,5396400.0],["2013-07-19",15.4711,15.4711,15.2217,15.3464,2132600.0],["2013-07-22",15.3286,15.6047,15.3107,15.5512,3114200.0],["2013-07-23",15.5245,15.5334,15.0257,15.284,5174200.0],["2013-07-24",15.3553,15.4087,15.0524,15.1059,3835500.0],["2013-07-25",14.9901,15.0346,14.6873,14.9188,4865400.0],["2013-07-26",14.7585,15.0346,14.7051,14.9456,2462600.0],["2013-07-29",14.9188,15.2039,14.8565,15.1771,3083200.0],["2013-07-30",16.1569,17.4573,16.0767,16.531,14378800.0],["2013-07-31",16.5132,16.8872,16.3974,16.4775,11399800.0],["2013-08-01",16.5488,16.8338,16.4864,16.6468,4944100.0],["2013-08-02",16.5844,17.0298,16.5221,16.9407,3770400.0],["2013-08-05",16.9585,17.0832,16.7002,16.7447,2875600.0],["2013-08-06",16.7002,17.0387,16.6111,16.9585,4199100.0],["2013-08-07",16.8516,16.8516,16.3261,16.7447,4972000.0],["2013-08-08",16.8338,17.0743,16.7269,16.7804,3740300.0],["2013-08-09",16.7358,17.0565,16.7002,16.9674,2222100.0],["2013-08-12",16.7893,17.297,16.7625,17.2613,3101600.0],["2013-08-13",17.2435,17.3504,16.8872,17.1099,4722900.0],["2013-08-14",17.1099,17.5909,17.0743,17.1455,2782100.0],["2013-08-15",16.9941,16.9941,16.6022,16.7804,3127700.0],["2013-08-16",16.9763,17.003,16.5755,16.6735,2675000.0],["2013-08-19",16.6913,16.7002,16.2816,16.3974,3207700.0],["2013-08-20",16.4241,16.8071,16.3083,16.7715,4026200.0],["2013-08-21",16.6824,16.9229,16.4864,16.5488,2775300.0],["2013-08-22",16.6022,16.8783,16.5844,16.7804,1916200.0],["2013-08-23",16.8338,16.9229,16.6468,16.7804,2946000.0],["2013-08-26",16.6913,16.9229,16.5844,16.6022,2772300.0],["2013-08-27",16.433,17.1544,16.2905,16.9318,6745300.0],["2013-08-28",16.9229,17.671,16.7804,17.671,6337300.0],["2013-08-29",17.7245,18.2233,17.4929,18.0897,7511000.0],["2013-08-30",18.1431,18.1431,17.7245,17.9204,3972100.0],["2013-09-03",18.1253,18.5617,17.9382,18.0629,4247200.0],["2013-09-04",18.0986,18.5706,17.965,18.4905,3687500.0],["2013-09-05",18.633,18.7131,18.437,18.4994,3321300.0],["2013-09-06",18.5795,18.7042,18.1965,18.5172,2551500.0],["2013-09-09",18.5617,19.0694,18.4905,18.918,3926100.0],["2013-09-10",19.1228,19.8443,18.918,19.5682,6888500.0],["2013-09-11",19.6038,19.9155,19.5236,19.684,4328200.0],["2013-09-12",19.6127,19.7285,19.2832,19.39,4537300.0],["2013-09-13",19.4613,19.5147,19.0694,19.4346,3521400.0],["2013-09-16",19.6572,19.8532,19.3544,19.4346,4194000.0],["2013-09-17",19.3722,19.7374,19.2119,19.5771,3536200.0],["2013-09-18",19.5326,19.9245,19.2564,19.7463,3822800.0],["2013-09-19",20.0224,20.0402,19.5326,19.7998,4253200.0],["2013-09-20",20.5479,20.6014,19.6929,19.7819,7406500.0],["2013-09-23",19.773,19.9245,19.4257,19.6929,6130300.0],["2013-09-24",19.7998,20.4767,19.6305,20.3253,6783700.0],["2013-09-25",20.3342,20.6993,20.2362,20.4678,5898800.0],["2013-09-26",20.5746,20.6726,20.0491,20.1293,3992000.0],["2013-09-27",19.9779,20.2629,19.871,20.0046,2372600.0],["2013-09-30",19.8354,20.1382,19.5682,19.9957,3286100.0],["2013-10-01",20.0402,20.7172,19.969,20.7082,4899000.0],["2013-10-02",20.3074,20.8418,20.2629,20.7261,4074300.0],["2013-10-03",20.6103,20.7884,20.2006,20.2896,4806400.0],["2013-10-04",20.3074,20.5836,20.1471,20.4945,4014600.0],["2013-10-07",20.2362,20.3342,19.9868,19.9957,3483500.0],["2013-10-08",19.9868,20.2362,19.203,19.4613,5244900.0],["2013-10-09",19.4969,19.7463,19.105,19.6216,4612800.0],["2013-10-10",19.9779,20.4856,19.8977,19.9957,5090000.0],["2013-10-11",19.9512,20.1917,19.9334,20.1649,3177900.0],["2013-10-14",19.969,20.3431,19.8888,20.1471,3729000.0],["2013-10-15",20.2273,20.3342,19.773,19.8977,3324600.0],["2013-10-16",20.0135,20.156,19.8977,19.9868,3209300.0],["2013-10-17",19.969,19.9779,19.6929,19.9066,3612800.0],["2013-10-18",20.0313,20.2629,19.9155,20.156,4098900.0],["2013-10-21",19.488,19.773,18.6508,18.8111,12457100.0],["2013-10-22",18.8645,19.684,18.8111,19.6305,6554500.0],["2013-10-23",19.4702,19.5771,19.1317,19.4791,4446200.0],["2013-10-24",19.6127,19.8532,19.4702,19.7285,4012800.0],["2013-10-25",19.7641,19.8532,19.488,19.7819,2988900.0],["2013-10-28",19.684,19.9423,19.3811,19.6394,5876200.0],["2013-10-29",18.7755,19.2297,17.671,18.4905,16804400.0],["2013-10-30",18.6333,19.1779,18.4815,19.1244,6563600.0],["2013-10-31",19.1422,19.1512,18.7137,18.7226,4126700.0],["2013-11-01",18.8565,19.0529,18.4458,18.6244,4438800.0],["2013-11-04",18.544,18.7851,18.5351,18.6065,2616400.0],["2013-11-05",18.6244,18.9547,18.3298,18.8119,3339200.0],["2013-11-06",18.8744,18.919,18.3476,18.3744,4027900.0],["2013-11-07",18.5619,18.7405,18.2673,18.669,5396600.0],["2013-11-08",18.6155,19.0619,18.5797,18.8029,3542900.0],["2013-11-11",18.8029,18.919,18.6601,18.8029,2081000.0],["2013-11-12",18.7137,18.8744,18.6065,18.8029,2923900.0],["2013-11-13",18.7405,19.3119,18.6601,19.2672,3267600.0],["2013-11-14",19.2672,19.3565,18.9279,19.044,2522500.0],["2013-11-15",19.2672,19.3654,18.9279,19.3297,2700000.0],["2013-11-18",19.2315,19.5529,19.1154,19.1779,2684400.0],["2013-11-19",19.1958,19.2761,18.9012,18.9547,2104800.0],["2013-11-20",18.9815,19.2494,18.9101,19.0887,2954200.0],["2013-11-21",19.1601,19.4994,19.0976,19.3744,2891300.0],["2013-11-22",19.3744,19.4636,19.0886,19.419,2315100.0],["2013-11-25",19.4369,19.9279,19.3297,19.7493,2967100.0],["2013-11-26",19.6958,19.8208,19.4726,19.7315,2991500.0],["2013-11-27",19.6243,20.0529,19.5529,19.9547,2251100.0],["2013-11-29",20.0261,20.0886,19.7672,19.8743,1388900.0],["2013-12-02",19.9904,20.2225,19.6868,19.7226,2761100.0],["2013-12-03",19.7047,19.7226,18.9904,19.1333,3279900.0],["2013-12-04",18.9637,19.4101,18.8744,19.0083,2278000.0],["2013-12-05",19.044,19.6601,19.0083,19.6333,8304400.0],["2013-12-06",19.9101,20.1511,19.7047,20.1422,3185900.0],["2013-12-09",20.1868,20.4279,19.9726,20.044,3051800.0],["2013-12-10",20.0083,20.2583,19.91,20.0529,2634700.0],["2013-12-11",19.9815,20.1511,19.7493,20.0261,2950100.0],["2013-12-12",19.9993,20.0708,19.7761,19.9368,2480700.0],["2013-12-13",20.035,20.2583,19.9368,20.1958,1853100.0],["2013-12-16",20.2761,20.4904,20.2047,20.3208,1867500.0],["2013-12-17",20.3743,20.4636,20.2136,20.285,2473700.0],["2013-12-18",20.3743,20.3743,19.6422,20.169,3133500.0],["2013-12-19",20.1243,20.3743,19.9815,20.3386,2924100.0],["2013-12-20",20.419,20.5083,20.0529,20.4725,3618300.0],["2013-12-23",20.6065,20.8743,20.535,20.8386,2102300.0],["2013-12-24",20.8743,21.0975,20.7315,21.0886,1094200.0],["2013-12-26",21.0975,21.3118,20.9368,20.9547,1739100.0],["2013-12-27",20.9189,21.0886,20.5797,21.0172,1605900.0],["2013-12-30",21.0261,21.1332,20.6332,21.1154,1848300.0],["2013-12-31",21.1779,21.4279,21.1154,21.2939,2249300.0],["2014-01-02",21.1332,21.1957,20.8118,21.0082,2784600.0],["2014-01-03",21.16,21.1868,20.669,20.8654,1995500.0],["2014-01-06",20.9457,21.3832,20.8118,21.2136,5410400.0],["2014-01-07",21.3386,21.8743,21.2493,21.4725,4744600.0],["2014-01-08",21.5707,22.1064,21.41,22.0618,7129900.0],["2014-01-09",22.3028,23.0975,22.1421,22.5171,9002700.0],["2014-01-10",22.901,23.4367,22.5618,23.2046,6481500.0],["2014-01-13",23.3564,23.4724,22.5171,22.6153,4607900.0],["2014-01-14",22.7135,22.8742,22.4993,22.6957,4035400.0],["2014-01-15",22.6957,22.9903,22.401,22.5082,3473700.0],["2014-01-16",22.5707,22.5885,22.1868,22.2493,3111700.0],["2014-01-17",22.3118,22.4993,21.8564,21.9011,3730600.0],["2014-01-21",22.1778,22.2225,21.5529,21.5886,3682200.0],["2014-01-22",21.7225,21.8654,21.4547,21.8029,3062300.0],["2014-01-23",21.6957,21.7671,21.1868,21.3296,3129500.0],["2014-01-24",21.1689,21.1779,20.5082,20.5707,5968100.0],["2014-01-27",20.4993,20.8743,20.1511,20.6868,4330300.0],["2014-01-28",20.6957,21.16,20.5975,20.8743,3277100.0],["2014-01-29",20.588,20.9727,20.3911,20.6775,3989800.0],["2014-01-30",20.7938,21.1248,20.6775,21.0354,2902200.0],["2014-01-31",20.7669,21.3306,20.6596,21.1696,3856400.0],["2014-02-03",21.089,21.2233,20.0601,20.239,8186800.0],["2014-02-04",20.248,20.5254,20.0511,20.4985,4190600.0],["2014-02-05",20.3733,20.4896,19.9796,20.4538,4396200.0],["2014-02-06",20.3285,21.0622,20.2659,20.7848,7112100.0],["2014-02-07",20.919,21.1159,20.6417,21.0533,2741900.0],["2014-02-10",21.089,21.2412,20.8385,21.0264,3367000.0],["2014-02-11",21.1159,21.6169,21.0354,21.4917,4520400.0],["2014-02-12",21.6975,22.0733,21.5901,21.6259,8679300.0],["2014-02-13",22.3685,24.3996,22.0822,24.1043,16946100.0],["2014-02-14",23.997,24.2385,23.7643,23.9433,7460100.0],["2014-02-18",23.7733,24.0596,23.5854,23.827,5216700.0],["2014-02-19",23.6748,24.0506,23.4691,23.7643,5016600.0],["2014-02-20",23.8896,24.3459,23.7643,23.8448,3897100.0],["2014-02-21",23.8985,23.988,23.6301,23.7464,2478900.0],["2014-02-24",23.988,24.0506,23.487,23.657,3276400.0],["2014-02-25",23.9701,23.9701,23.5317,23.7106,2556800.0],["2014-02-26",23.7554,23.8985,23.317,23.4959,3965400.0],["2014-02-27",23.487,23.9612,23.3617,23.8806,3768600.0],["2014-02-28",24.0238,24.2564,23.818,24.0417,6604500.0],["2014-03-03",23.6391,23.8359,23.317,23.8359,3345200.0],["2014-03-04",24.1133,24.7664,23.9701,24.5875,4797900.0],["2014-03-05",24.5249,24.7306,24.328,24.5964,3392900.0],["2014-03-06",24.6501,25.178,24.5875,25.1601,7222600.0],["2014-03-07",25.3391,25.3391,24.6143,24.7485,3190600.0],["2014-03-10",24.7843,25.008,24.498,24.9722,2620300.0],["2014-03-11",24.9722,24.9991,24.2117,24.328,4554600.0],["2014-03-12",24.2206,24.4264,23.9433,24.2922,3556700.0],["2014-03-13",24.4533,24.5249,23.6927,23.8985,2541100.0],["2014-03-14",23.9254,24.677,23.9254,24.4175,3097500.0],["2014-03-17",24.5875,24.8559,24.3459,24.4175,2117200.0],["2014-03-18",24.4712,24.838,24.4354,24.7843,2129000.0],["2014-03-19",24.8559,24.8649,24.3191,24.4354,3881000.0],["2014-03-20",24.337,24.498,24.0954,24.3727,2966200.0],["2014-03-21",24.6412,24.668,24.0685,24.0864,3563700.0],["2014-03-24",24.0775,24.2564,23.6659,23.6838,5708400.0],["2014-03-25",23.8359,23.9701,23.1917,23.3796,3257500.0],["2014-03-26",23.487,23.5675,22.5922,22.5922,5607000.0],["2014-03-27",22.5385,23.0575,22.3238,22.8606,3641900.0],["2014-03-28",22.8875,23.4691,22.8159,23.2096,2380200.0],["2014-03-31",23.6033,23.9433,23.2991,23.3796,5061400.0],["2014-04-01",23.5406,24.2475,23.5406,24.2475,3949900.0],["2014-04-02",24.2654,24.3638,23.6838,23.9791,4073600.0],["2014-04-03",23.8985,23.9701,22.968,23.2633,5722600.0],["2014-04-04",23.3796,23.6301,22.5654,22.8696,5446500.0],["2014-04-07",22.7712,23.2812,22.3685,22.4491,6214900.0],["2014-04-08",22.4938,22.9054,22.0733,22.6012,4629400.0],["2014-04-09",22.5296,23.5943,22.5296,23.3885,4339600.0],["2014-04-10",23.478,23.5764,22.7443,22.7891,4810600.0],["2014-04-11",22.8069,23.0396,22.5296,22.5564,6398100.0],["2014-04-14",22.8069,23.0306,22.4401,22.8427,3132600.0],["2014-04-15",22.9948,23.3617,22.628,23.2901,4777100.0],["2014-04-16",23.5943,24.1759,23.4333,24.0864,6679200.0],["2014-04-17",24.2385,24.3996,23.9701,24.158,3661900.0],["2014-04-21",23.9612,24.4801,23.8717,24.3549,2534800.0],["2014-04-22",24.2385,24.5249,24.1759,24.2564,3036300.0],["2014-04-23",24.1759,24.5785,24.167,24.4443,2222400.0],["2014-04-24",25.357,25.4822,24.7664,25.2317,5004700.0],["2014-04-25",25.1333,25.1959,24.4354,24.5517,2962200.0],["2014-04-28",24.8291,24.9006,23.9075,24.3459,6142000.0],["2014-04-29",22.6786,23.6288,22.1856,22.5083,15544200.0],["2014-04-30",22.338,22.6876,22.2394,22.589,6906300.0],["2014-05-01",22.6607,23.1089,22.4097,22.822,4938300.0],["2014-05-02",22.8131,23.0551,22.589,22.6697,3390600.0],["2014-05-05",22.58,22.6517,22.3201,22.6159,3165400.0],["2014-05-06",22.4635,22.7324,22.1677,22.1856,4849000.0],["2014-05-07",22.2484,22.2842,21.7105,22.1766,4316300.0],["2014-05-08",22.1856,22.4187,21.7284,21.7822,4067300.0],["2014-05-09",21.7733,21.7912,21.3251,21.4326,5997600.0],["2014-05-12",21.5761,21.8539,21.5223,21.7912,3033000.0],["2014-05-13",21.7643,22.347,21.6119,22.1677,3494600.0],["2014-05-14",22.0153,22.3201,21.6567,21.7553,2689600.0],["2014-05-15",21.6836,22.2394,21.352,22.2215,6016600.0],["2014-05-16",22.3649,22.4187,21.9167,22.1139,3377700.0],["2014-05-19",21.9794,22.4366,21.9167,22.3649,2566800.0],["2014-05-20",22.3111,22.3918,21.7822,21.8898,2604700.0],["2014-05-21",22.0512,22.2484,21.8719,22.0691,1956100.0],["2014-05-22",22.0691,22.3201,21.9615,22.1408,2342700.0],["2014-05-23",22.1139,22.9834,22.1139,22.9834,3993900.0],["2014-05-27",23.073,23.7543,23.0103,23.575,4447800.0],["2014-05-28",23.5212,23.6198,23.1447,23.4495,3563800.0],["2014-05-29",23.5481,23.8887,22.7324,23.3061,4359500.0],["2014-05-30",23.3957,23.8887,23.3778,23.6378,3927800.0],["2014-06-02",23.6467,23.7901,23.2254,23.7005,3417700.0],["2014-06-03",23.6019,23.7812,23.4137,23.5302,3165300.0],["2014-06-04",23.5571,23.835,23.3688,23.6198,2657900.0],["2014-06-05",23.7274,24.0501,23.5302,24.0411,3389400.0],["2014-06-06",24.1128,24.561,24.0053,24.4086,2721900.0],["2014-06-09",24.2921,24.4266,23.9873,24.0591,3046300.0],["2014-06-10",24.0232,24.1397,23.6557,24.1397,2774900.0],["2014-06-11",24.068,24.086,23.3509,23.4585,3403600.0],["2014-06-12",23.4406,23.6288,22.8758,23.0641,3782200.0],["2014-06-13",23.1178,23.6198,23.0372,23.5212,2965700.0],["2014-06-16",24.1308,24.83,24.068,24.4355,5821100.0],["2014-06-17",24.3997,24.5162,24.0949,24.3638,3521900.0],["2014-06-18",24.4176,24.4176,24.0501,24.3818,2603000.0],["2014-06-19",24.328,24.5162,24.1308,24.4983,2233400.0],["2014-06-20",24.6327,24.8479,24.5162,24.8389,5000900.0],["2014-06-23",24.7134,24.9017,24.5969,24.7134,2332100.0],["2014-06-24",24.5521,24.7313,24.0949,24.1218,2596400.0],["2014-06-25",24.0411,24.4893,23.9784,24.4535,1902100.0],["2014-06-26",24.4714,24.5521,24.1487,24.4804,1454700.0],["2014-06-27",24.4355,24.9106,24.3459,24.8748,3955000.0],["2014-06-30",24.8568,25.0003,24.6327,24.9017,2460700.0],["2014-07-01",24.9734,25.2244,24.8389,24.9734,3083100.0],["2014-07-02",24.7313,25.063,24.7134,24.9465,2341500.0],["2014-07-03",24.9465,25.1347,24.8748,25.0182,1362000.0],["2014-07-07",24.9375,24.9644,24.2921,24.4266,2394200.0],["2014-07-08",24.3997,24.4624,23.8887,24.1397,3059100.0],["2014-07-09",24.2921,24.9554,24.2921,24.8658,3888600.0],["2014-07-10",24.4714,24.9823,24.2473,24.7672,3797100.0],["2014-07-11",24.8837,24.9913,24.7134,24.83,2174800.0],["2014-07-14",24.9465,25.0451,24.8568,24.9196,1892100.0],["2014-07-15",24.2204,25.1437,24.2204,24.7851,1736000.0],["2014-07-16",25.0092,25.2244,24.7941,25.0899,3029300.0],["2014-07-17",24.9017,25.2244,24.6059,24.6148,2720900.0],["2014-07-18",24.7672,25.0092,24.6507,25.0003,1901300.0],["2014-07-21",24.821,24.9644,24.5431,24.6417,1921300.0],["2014-07-22",24.8658,25.6546,24.8568,25.2781,4064400.0],["2014-07-23",25.6008,25.7263,25.1258,25.4843,2406800.0],["2014-07-24",25.6008,25.6905,25.2064,25.4395,2561800.0],["2014-07-25",25.2961,25.5022,25.1437,25.2961,1403900.0],["2014-07-28",25.3499,25.4036,24.7403,24.8837,2463800.0],["2014-07-29",24.9106,25.1527,24.7672,24.7851,3319900.0],["2014-07-30",24.6504,25.0187,22.5213,22.8627,10017100.0],["2014-07-31",22.683,23.3029,22.4135,22.6201,5578000.0],["2014-08-01",22.5932,22.5932,21.614,22.0811,6507000.0],["2014-08-04",22.0722,22.3506,21.7847,22.144,3640200.0],["2014-08-05",22.3057,22.3417,21.614,21.7667,5094100.0],["2014-08-06",21.7308,22.153,21.5691,21.7757,3810700.0],["2014-08-07",21.7847,21.9733,21.4613,21.7577,3559300.0],["2014-08-08",21.9015,22.3417,21.8566,22.2518,2831400.0],["2014-08-11",22.2339,22.4315,22.171,22.2159,3284900.0],["2014-08-12",22.2249,22.2608,21.8925,21.9554,1903500.0],["2014-08-13",22.0901,22.3686,21.7308,22.2428,2757400.0],["2014-08-14",22.1889,22.3327,22.0722,22.2967,1497500.0],["2014-08-15",22.4045,22.4405,22.0722,22.3596,2467000.0],["2014-08-18",22.4495,23.0424,22.2788,22.8447,3155200.0],["2014-08-19",22.8807,23.2759,22.7998,22.9974,2906500.0],["2014-08-20",22.9795,22.9974,22.7549,22.8717,1280300.0],["2014-08-21",22.8627,22.9435,22.6201,22.692,1561800.0],["2014-08-22",22.6291,22.683,22.3956,22.5213,1948100.0],["2014-08-25",22.701,22.7818,22.4944,22.5932,1553900.0],["2014-08-26",22.692,22.8896,22.5034,22.5752,2319800.0],["2014-08-27",22.674,23.0693,22.6381,22.9166,2596500.0],["2014-08-28",22.9166,23.1861,22.692,23.1502,3036700.0],["2014-08-29",23.0963,23.4376,23.0693,23.3298,4582700.0],["2014-09-02",23.2669,23.5634,23.0783,23.1142,2894200.0],["2014-09-03",23.2041,23.2759,23.0244,23.249,2216500.0],["2014-09-04",23.3208,23.4915,23.0064,23.1861,4304400.0],["2014-09-05",23.0244,23.1502,22.5393,22.6291,3720900.0],["2014-09-08",22.6112,22.7998,22.3237,22.4584,2706300.0],["2014-09-09",22.4584,22.5213,22.1979,22.3057,3617700.0],["2014-09-10",22.2069,22.6381,22.2069,22.4495,2958400.0],["2014-09-11",22.2788,22.6381,22.2698,22.4674,1890600.0],["2014-09-12",22.4674,22.4674,21.9823,22.0991,3509300.0],["2014-09-15",22.0811,22.1261,21.7488,21.8027,2366300.0],["2014-09-16",21.8655,22.4315,21.8027,22.2249,3177300.0],["2014-09-17",22.2878,22.4495,22.0093,22.1081,1649300.0],["2014-09-18",22.2518,22.3147,22.0093,22.0183,2520600.0],["2014-09-19",22.153,22.153,21.4164,21.4792,6927800.0],["2014-09-22",21.4703,21.605,21.2726,21.596,3763300.0],["2014-09-23",21.4703,21.4882,21.0211,21.2098,3521800.0],["2014-09-24",21.1379,21.2098,20.7157,21.0121,5089800.0],["2014-09-25",20.9492,21.0481,20.5989,20.8414,2947000.0],["2014-09-26",20.8414,21.0481,20.6797,20.8864,2423000.0],["2014-09-29",20.6438,20.8594,20.4911,20.6168,2677400.0],["2014-09-30",20.5809,20.6168,20.0509,20.2934,3903400.0],["2014-10-01",20.1946,20.2845,19.7275,19.8622,4888500.0],["2014-10-02",19.7994,20.2755,19.5119,20.0689,4624500.0],["2014-10-03",20.2036,20.3024,19.9431,20.0689,3943500.0],["2014-10-06",20.2126,20.4731,19.979,20.006,3048100.0],["2014-10-07",19.8892,19.97,19.476,19.6287,5468900.0],["2014-10-08",19.5658,19.8173,19.0807,19.7185,5099800.0],["2014-10-09",19.6466,19.6646,18.7393,18.7932,8311700.0],["2014-10-10",18.7483,18.8651,18.0206,18.1195,6328600.0],["2014-10-13",18.1644,18.4788,17.5894,17.6344,6665300.0],["2014-10-14",17.6254,18.1105,17.6254,18.0027,6882300.0],["2014-10-15",17.814,17.9488,16.9516,17.8679,7839300.0],["2014-10-16",17.4367,18.3261,17.4098,17.9488,6257800.0],["2014-10-17",18.2183,18.6405,18.0476,18.1554,4839500.0],["2014-10-20",18.0745,18.5686,18.0745,18.3351,3812100.0],["2014-10-21",18.38,19.0717,18.38,18.8831,3779000.0],["2014-10-22",18.9729,19.2424,18.6495,18.6675,6914700.0],["2014-10-23",18.8381,19.0178,18.4249,18.8381,4210200.0],["2014-10-24",18.901,18.928,18.5596,18.6944,2714400.0],["2014-10-27",18.5776,18.6854,18.1734,18.5147,2994900.0],["2014-10-28",18.6854,19.7904,18.4878,19.6826,12463400.0],["2014-10-29",21.0518,21.6643,20.3312,20.7455,14080200.0],["2014-10-30",20.7275,21.4572,20.5924,21.2049,5445600.0],["2014-10-31",21.6193,21.9166,21.4121,21.8265,6606500.0],["2014-11-03",21.8715,22.3399,21.8445,22.0787,5139000.0],["2014-11-04",21.9346,22.0517,21.4121,21.6013,4933100.0],["2014-11-05",21.8445,22.3129,21.7094,22.0067,4811400.0],["2014-11-06",22.1057,22.8354,22.0697,22.6552,6928500.0],["2014-11-07",22.6102,22.9165,22.5291,22.6552,4269300.0],["2014-11-10",22.7453,22.8534,22.4571,22.8174,3186400.0],["2014-11-11",22.8084,23.0065,22.6282,22.7633,2501300.0],["2014-11-12",22.6823,22.8264,22.5471,22.6282,3037000.0],["2014-11-13",22.6823,22.9705,22.6282,22.9075,3536100.0],["2014-11-14",22.6823,23.0966,22.6462,23.0786,2742100.0],["2014-11-17",23.0516,23.4029,22.8084,22.8264,3816000.0],["2014-11-18",22.7904,23.3669,22.7904,23.1777,3373400.0],["2014-11-19",23.3669,23.4479,23.0065,23.4029,3658700.0],["2014-11-20",23.1146,23.6371,23.1056,23.6011,2529400.0],["2014-11-21",23.8713,24.0875,23.7002,23.8533,3098000.0],["2014-11-24",23.9073,24.2046,23.7362,23.9073,3283700.0],["2014-11-25",24.4388,24.682,23.8083,24.0154,6022300.0],["2014-11-26",23.9524,24.2677,23.9074,24.2046,3546000.0],["2014-11-28",24.3848,24.8172,24.3487,24.6911,2875700.0],["2014-12-01",24.5109,24.7991,24.0695,24.2406,4213300.0],["2014-12-02",24.2316,25.0604,24.1416,24.5379,4338900.0],["2014-12-03",24.5739,25.1234,24.5199,24.7451,3758300.0],["2014-12-04",24.5199,24.8352,24.4118,24.637,2150800.0],["2014-12-05",24.5289,24.9883,24.5289,24.8442,2471000.0],["2014-12-08",24.7091,24.7271,24.0425,24.1686,3193200.0],["2014-12-09",23.9164,24.4568,23.502,24.4208,2427700.0],["2014-12-10",24.2406,24.664,24.1956,24.2587,2940400.0],["2014-12-11",24.5019,24.7721,24.3217,24.4118,4366700.0],["2014-12-12",24.1506,24.4118,23.8173,23.8623,2504400.0],["2014-12-15",24.0064,24.2316,23.7812,23.9614,5336100.0],["2014-12-16",23.7812,24.5019,23.6551,23.8803,3560300.0],["2014-12-17",24.0965,24.61,23.8893,24.5289,2941300.0],["2014-12-18",24.8532,25.0424,24.646,25.0063,3835000.0],["2014-12-19",25.1054,25.5108,24.9433,25.2946,7215300.0],["2014-12-22",25.4387,25.5468,25.2856,25.3126,2753200.0],["2014-12-23",25.4477,25.9161,25.3126,25.4657,3318900.0],["2014-12-24",25.5378,25.6009,25.2856,25.4207,1136900.0],["2014-12-26",25.5198,25.772,25.5198,25.5738,1196000.0],["2014-12-29",25.5108,25.9161,25.4567,25.8171,1951500.0],["2014-12-30",25.6549,25.8801,25.5468,25.6729,2281000.0],["2014-12-31",25.79,25.9972,25.6459,25.736,2243000.0],["2015-01-02",25.781,25.9342,25.0153,25.5288,2781400.0],["2015-01-05",25.3396,25.4387,24.655,24.9613,3584000.0],["2015-01-06",25.3486,25.3757,24.655,25.0243,5554500.0],["2015-01-07",25.3396,25.5828,25.1955,25.3396,3515700.0],["2015-01-08",25.6009,26.1053,25.5378,25.745,5743900.0],["2015-01-09",25.781,25.9792,25.4297,25.4567,2409400.0],["2015-01-12",25.5738,25.5738,25.1415,25.2586,2539000.0],["2015-01-13",24.7631,24.7811,23.2317,23.466,11507800.0],["2015-01-14",23.0696,23.1687,22.2859,22.9075,8578300.0],["2015-01-15",22.9525,23.0696,22.0967,22.1238,5606400.0],["2015-01-16",22.1508,22.412,21.7995,22.367,4811100.0],["2015-01-20",22.385,22.5201,22.0697,22.439,3233100.0],["2015-01-21",22.394,23.1597,22.2949,23.0336,5009400.0],["2015-01-22",23.4479,23.7272,23.2137,23.3669,3568400.0],["2015-01-23",23.3218,23.4119,22.8894,22.9165,2299200.0],["2015-01-26",22.9615,23.4209,22.8444,23.3759,2744200.0],["2015-01-27",23.0876,23.1507,22.7093,22.7723,2695200.0],["2015-01-28",22.2679,22.5651,21.5112,21.5923,6182100.0],["2015-01-29",21.5652,22.3418,21.4388,22.2515,4448900.0],["2015-01-30",22.0799,22.1432,21.809,21.8903,3913700.0],["2015-02-02",22.0077,22.107,21.6916,22.0528,4228300.0],["2015-02-03",22.2606,22.7572,22.1883,22.2515,5492900.0],["2015-02-04",22.2425,22.703,22.1522,22.5315,4371300.0],["2015-02-05",22.6489,22.7482,22.5134,22.5586,3148500.0],["2015-02-06",22.5586,23.1456,22.5586,22.9379,2735000.0],["2015-02-09",22.9198,23.29,22.7843,23.1997,2921800.0],["2015-02-10",23.4345,23.4526,23.0372,23.1907,2557600.0],["2015-02-11",23.2449,23.7958,23.2088,23.4797,4545400.0],["2015-02-12",23.5881,23.7777,23.5068,23.6693,2704700.0],["2015-02-13",23.7055,23.8138,23.3713,23.3984,4375800.0],["2015-02-17",24.2021,24.5814,23.6151,24.0396,9232100.0],["2015-02-18",24.0576,24.762,23.9854,24.7349,5042300.0],["2015-02-19",24.6717,24.9697,24.6085,24.6898,2840800.0],["2015-02-20",24.5905,25.0781,24.2021,25.0059,3689200.0],["2015-02-23",24.9065,25.0601,24.4369,24.5272,3485000.0],["2015-02-24",24.3647,24.8072,24.2744,24.5002,3769700.0],["2015-02-25",24.5092,24.6356,24.3466,24.5002,2302300.0],["2015-02-26",24.5272,24.8975,24.5002,24.6988,2291100.0],["2015-02-27",24.6988,24.7801,24.1118,24.1389,3976900.0],["2015-03-02",24.157,24.753,24.157,24.5634,4063900.0],["2015-03-03",24.5092,24.6717,24.157,24.446,3279500.0],["2015-03-04",24.3737,24.4008,23.859,23.9944,2893000.0],["2015-03-05",24.0577,24.0847,23.5068,23.6693,2785800.0],["2015-03-06",23.4797,23.5881,23.281,23.3713,2636800.0],["2015-03-09",23.4797,23.5429,23.2991,23.4526,2274700.0],["2015-03-10",23.2359,23.3171,22.8656,22.9108,2587900.0],["2015-03-11",22.7663,22.9378,22.5044,22.6398,2700700.0],["2015-03-12",22.7211,23.2449,22.676,23.0011,2513700.0],["2015-03-13",22.8837,23.1365,22.5947,22.7934,2331700.0],["2015-03-16",22.9649,23.0914,22.7482,22.8566,1631200.0],["2015-03-17",22.6669,22.7843,22.5315,22.6308,1974300.0],["2015-03-18",22.694,23.6874,22.4863,23.5248,4813600.0],["2015-03-19",23.3623,23.3623,22.7121,22.7392,3335500.0],["2015-03-20",22.8837,23.2629,22.8837,23.1726,3921900.0],["2015-03-23",23.1907,23.8138,23.1185,23.5971,3437700.0],["2015-03-24",23.6603,23.8138,23.3984,23.8138,2116100.0],["2015-03-25",24.0215,24.0215,23.3533,23.4526,2945500.0],["2015-03-26",23.263,23.7055,23.1185,23.6151,2560000.0],["2015-03-27",22.992,23.8138,22.992,23.7416,2027800.0],["2015-03-30",23.9312,24.2654,23.7867,24.1931,2182800.0],["2015-03-31",23.9583,24.5002,23.8048,24.455,2696100.0],["2015-04-01",24.2563,24.2834,23.8229,24.157,3201800.0],["2015-04-02",24.1841,24.446,24.1028,24.2202,1487500.0],["2015-04-06",24.1389,24.8162,24.0306,24.6627,2473700.0],["2015-04-07",24.6717,24.6808,24.2834,24.3827,2206700.0],["2015-04-08",24.455,24.9607,24.3737,24.7711,3037200.0],["2015-04-09",24.6356,25.033,24.6356,24.9427,2514100.0],["2015-04-10",24.9517,25.06,24.7349,25.0239,1761300.0],["2015-04-13",24.9065,25.0239,24.7169,24.7711,1990900.0],["2015-04-14",24.762,24.762,24.3105,24.5272,2686400.0],["2015-04-15",24.5905,24.7711,24.5002,24.6176,2112500.0],["2015-04-16",24.5363,24.6808,24.3737,24.4369,2289200.0],["2015-04-17",24.2834,24.6627,24.0125,24.5905,3845900.0],["2015-04-20",24.6988,24.9427,24.5543,24.8343,3094800.0],["2015-04-21",24.9065,25.2316,24.7259,25.042,3296200.0],["2015-04-22",25.0871,25.1594,24.7711,24.9697,3460300.0],["2015-04-23",24.9517,25.1865,24.6808,25.051,2191400.0],["2015-04-24",25.1504,25.1684,24.762,25.051,2292900.0],["2015-04-27",25.051,25.2316,24.7891,24.9246,3209300.0],["2015-04-28",24.762,24.9156,24.3105,24.5724,5695000.0],["2015-04-29",25.3145,26.3101,25.2964,25.6494,8287300.0],["2015-04-30",25.4051,26.111,25.3326,25.6766,5226800.0],["2015-05-01",25.8847,25.8938,25.043,25.7037,5320000.0],["2015-05-04",25.6856,25.7852,25.5137,25.6494,3581300.0],["2015-05-05",25.568,25.749,25.2059,25.3055,4083500.0],["2015-05-06",25.3326,25.3688,24.9797,25.3236,3907700.0],["2015-05-07",25.2331,26.1201,25.1878,26.0567,5238000.0],["2015-05-08",26.3101,26.6993,26.1291,26.6359,4593400.0],["2015-05-11",26.645,27.1066,26.6359,26.9437,6242800.0],["2015-05-12",26.8531,26.9256,26.654,26.7807,2807500.0],["2015-05-13",26.9799,27.7492,26.8441,27.4957,7812500.0],["2015-05-14",27.6587,27.9392,27.4233,27.9302,4487400.0],["2015-05-15",27.9483,28.0297,27.6858,27.9211,2906000.0],["2015-05-18",27.894,28.6542,27.8759,28.2741,4537600.0],["2015-05-19",28.2831,28.3375,28.0026,28.2469,2111700.0],["2015-05-20",28.3827,28.3827,27.9573,28.2922,3820300.0],["2015-05-21",28.3012,28.9438,28.2741,28.8624,3938600.0],["2015-05-22",28.8714,29.0977,28.6814,28.7266,3510000.0],["2015-05-26",28.6452,28.9981,28.4189,28.9529,3795500.0],["2015-05-27",28.9076,29.2787,28.8352,29.1792,3933400.0],["2015-05-28",29.143,29.4235,28.8352,28.9891,3035300.0],["2015-05-29",29.0253,29.1067,28.5909,28.8262,13800100.0],["2015-06-01",28.9529,29.6317,28.8714,29.333,4989000.0],["2015-06-02",29.2968,29.4235,28.9891,29.1611,2911300.0],["2015-06-03",29.2154,29.4235,29.0072,29.0434,2488800.0],["2015-06-04",28.9981,29.1158,28.2922,28.4098,4738800.0],["2015-06-05",28.4008,28.5004,28.0659,28.3465,5252500.0],["2015-06-08",28.4008,28.5999,28.0659,28.0931,3365600.0],["2015-06-09",28.2922,28.5637,28.0026,28.5094,2998500.0],["2015-06-10",28.0026,28.8714,27.9664,28.4098,4043000.0],["2015-06-11",28.4099,28.7357,28.3284,28.428,2859900.0],["2015-06-12",28.2741,28.6361,28.2198,28.5004,3080600.0],["2015-06-15",28.3193,28.3193,27.6768,28.0659,3772000.0],["2015-06-16",28.0569,28.1383,27.7944,28.084,1818700.0],["2015-06-17",28.1655,28.3918,27.8487,28.1021,1781100.0],["2015-06-18",28.2107,28.3646,27.9573,28.0659,2927800.0],["2015-06-19",28.0659,28.4461,27.9935,28.2469,2979300.0],["2015-06-22",28.3193,28.4099,28.1293,28.2198,2109500.0],["2015-06-23",28.1926,28.4823,28.1836,28.428,1851300.0],["2015-06-24",28.4823,28.9076,28.1836,28.3555,2458300.0],["2015-06-25",28.4551,28.5094,28.2469,28.265,1884500.0],["2015-06-26",28.3646,28.4823,28.2198,28.4189,8074600.0],["2015-06-29",28.0297,28.0569,26.6359,26.826,5633900.0],["2015-06-30",27.1066,27.4414,26.9527,27.2876,3709300.0],["2015-07-01",27.3871,27.6496,27.2061,27.5591,2702300.0],["2015-07-02",27.6858,27.8306,27.2152,27.4143,1948400.0],["2015-07-06",27.1609,27.55,26.9799,27.188,3009000.0],["2015-07-07",27.2423,27.2876,26.4368,27.1609,3200500.0],["2015-07-08",26.8803,26.9437,26.292,26.4368,4088500.0],["2015-07-09",26.8622,26.9708,25.9119,26.1653,5138100.0],["2015-07-10",26.5183,26.5273,26.0838,26.2377,2997400.0],["2015-07-13",26.3916,26.654,26.0476,26.6178,3897200.0],["2015-07-14",26.6993,27.4595,26.6178,27.4143,3645100.0],["2015-07-15",27.3328,27.4052,26.835,26.9437,2777000.0],["2015-07-16",27.2333,27.5681,26.9618,27.5048,4491500.0],["2015-07-17",27.4957,27.8216,27.4233,27.6043,3901500.0],["2015-07-20",27.6406,27.6949,27.1156,27.188,2311700.0],["2015-07-21",27.188,27.36,27.0251,27.2966,1995700.0],["2015-07-22",27.2604,27.5048,27.1518,27.2785,1738100.0],["2015-07-23",27.3057,27.4414,27.0794,27.1518,2393300.0],["2015-07-24",27.2242,27.2242,26.3554,26.4911,2957400.0],["2015-07-27",26.3825,26.6088,25.8666,26.2649,4560200.0],["2015-07-28",26.3735,26.826,26.0114,26.7717,6817000.0],["2015-07-29",27.5607,29.2022,26.5812,26.9984,8178800.0],["2015-07-30",26.7626,27.2614,26.7626,26.9803,3643000.0],["2015-07-31",27.1345,27.3612,26.8261,27.3249,2666100.0],["2015-08-03",27.5607,27.6332,27.1163,27.3884,2389500.0],["2015-08-04",27.4881,28.123,27.4519,27.9053,3749200.0],["2015-08-05",28.1955,28.386,28.0232,28.123,2691500.0],["2015-08-06",28.1683,28.5401,27.47,27.8781,3787300.0],["2015-08-07",27.9053,28.2499,27.8056,28.0141,2842300.0],["2015-08-10",28.3678,29.0208,28.1955,28.8757,2701200.0],["2015-08-11",28.6399,28.6399,27.8509,28.3134,2928100.0],["2015-08-12",27.9779,28.4948,27.5607,28.4585,4992300.0],["2015-08-13",28.4223,29.1115,28.3225,28.912,3033500.0],["2015-08-14",28.8576,29.4561,28.8394,29.3019,2841700.0],["2015-08-17",29.175,29.5649,29.0117,29.5468,2307000.0],["2015-08-18",29.4743,29.8824,29.4743,29.6194,3193600.0],["2015-08-19",29.3564,29.5559,28.7487,29.2203,4169500.0],["2015-08-20",28.8213,28.9483,28.1865,28.2409,3343500.0],["2015-08-21",27.9416,27.9869,26.554,26.554,4888900.0],["2015-08-24",24.6223,26.5268,23.126,25.4748,5918900.0],["2015-08-25",26.1913,26.6085,25.23,25.239,4495100.0],["2015-08-26",25.9646,26.3001,24.9579,25.8285,4514100.0],["2015-08-27",26.1641,26.4452,25.5564,26.2457,5985400.0],["2015-08-28",26.028,26.8805,25.9101,26.7717,2801200.0],["2015-08-31",26.6629,27.3702,26.5722,26.9984,3471300.0],["2015-09-01",26.3092,26.6991,25.8104,26.0008,3074500.0],["2015-09-02",26.4815,26.6538,26.0371,26.5722,3015700.0],["2015-09-03",26.6447,27.2886,26.3999,26.9349,2855700.0],["2015-09-04",26.5994,26.6991,26.2276,26.4996,2106800.0],["2015-09-08",27.1435,27.4609,26.9349,27.2886,2942800.0],["2015-09-09",27.5426,27.7784,27.0438,27.1072,3306400.0],["2015-09-10",26.9621,27.3703,26.8442,27.1345,3132300.0],["2015-09-11",26.9984,27.071,26.3273,26.8261,2794000.0],["2015-09-14",26.8442,26.9168,26.3999,26.5812,2512500.0],["2015-09-15",26.7263,27.0166,26.3001,26.8805,3364700.0],["2015-09-16",26.8805,28.0686,26.7173,28.0232,3745400.0],["2015-09-17",27.9325,28.6762,27.8056,28.2046,3008600.0],["2015-09-18",27.8509,27.9235,27.4337,27.6242,3773800.0],["2015-09-21",27.6242,28.0958,27.3975,27.8237,1949700.0],["2015-09-22",27.3158,27.5154,26.5178,26.808,3745000.0],["2015-09-23",26.808,26.8987,26.3182,26.817,3046300.0],["2015-09-24",26.554,26.6538,25.7016,26.4724,2869100.0],["2015-09-25",26.7173,27.1889,26.5359,26.9621,3450000.0],["2015-09-28",26.7354,26.9803,25.6562,25.7288,3178900.0],["2015-09-29",25.4839,26.0008,25.3841,25.6834,2881500.0],["2015-09-30",26.028,26.7082,25.9283,26.5994,3945400.0],["2015-10-01",26.8261,27.1072,26.1822,26.681,3672300.0],["2015-10-02",26.1369,26.6538,25.9464,26.5087,3157100.0],["2015-10-05",26.681,27.4881,26.545,27.4156,2985500.0],["2015-10-06",27.2433,27.7784,26.9168,27.5607,3132800.0],["2015-10-07",27.7511,28.5946,27.6695,28.3225,3504400.0],["2015-10-08",28.1774,28.9845,28.1774,28.8576,2819700.0],["2015-10-09",28.9301,29.2838,28.7941,28.912,2309600.0],["2015-10-12",28.9845,29.2022,28.785,28.8213,2193400.0],["2015-10-13",28.6762,29.2747,28.5674,28.7034,2704500.0],["2015-10-14",28.7941,29.1024,28.6943,29.0208,3935400.0],["2015-10-15",29.048,29.3836,28.8122,29.3564,2631100.0],["2015-10-16",29.3745,29.6738,28.9483,29.6375,2375500.0],["2015-10-19",29.5468,29.5831,29.1296,29.2929,2169800.0],["2015-10-20",28.386,29.6647,28.2318,29.5468,2577300.0],["2015-10-21",29.4743,29.9458,29.3926,29.4652,2682600.0],["2015-10-22",29.7554,29.8461,29.3201,29.5377,2625500.0],["2015-10-23",29.7735,30.1272,29.7554,29.9005,3381500.0],["2015-10-26",29.964,30.1544,29.7826,30.0456,2235800.0],["2015-10-27",29.7463,30.0819,29.3473,29.4471,3638100.0],["2015-10-28",29.5196,30.3086,28.9936,30.2905,5293500.0],["2015-10-29",30.2814,30.3086,27.7458,28.8909,6568900.0],["2015-10-30",28.8909,30.3723,28.6455,29.8451,4523200.0],["2015-11-02",29.8452,30.6722,29.8452,30.4359,5132400.0],["2015-11-03",30.4995,30.6722,30.0724,30.2359,2896000.0],["2015-11-04",30.345,30.5358,29.8179,29.9088,3007900.0],["2015-11-05",29.9179,30.136,29.6725,29.727,2557200.0],["2015-11-06",29.7724,30.1541,29.5816,29.9724,2593500.0],["2015-11-09",30.036,30.1178,29.4725,29.5816,2338100.0],["2015-11-10",29.6634,29.7179,28.9273,29.4816,3130400.0],["2015-11-11",29.5998,30.0269,29.4089,29.7815,2489500.0],["2015-11-12",29.5998,29.9633,29.2817,29.309,2358600.0],["2015-11-13",29.3635,29.6725,28.8273,28.9818,3355400.0],["2015-11-16",28.8727,29.3998,28.8727,29.3635,2632600.0],["2015-11-17",29.518,30.4359,29.3998,29.5271,3694800.0],["2015-11-18",29.6997,30.454,29.4634,30.3995,3972300.0],["2015-11-19",30.2996,30.9085,30.2996,30.7267,2974100.0],["2015-11-20",30.8357,31.2174,30.7085,31.1266,3330600.0],["2015-11-23",30.9902,31.481,30.8721,30.9721,2606700.0],["2015-11-24",30.8812,31.3719,30.754,31.3265,2061200.0],["2015-11-25",31.3083,31.6718,31.2356,31.4628,1589000.0],["2015-11-27",31.481,31.7809,31.2902,31.6355,1023300.0],["2015-11-30",31.7173,31.8445,31.5537,31.6991,2224600.0],["2015-12-01",31.6991,31.9354,31.6446,31.8082,2913200.0],["2015-12-02",31.9172,32.0808,31.4356,31.6719,3313100.0],["2015-12-03",31.6537,31.8082,31.2084,31.3719,2778600.0],["2015-12-04",31.3719,31.8263,31.2356,31.6991,2328700.0],["2015-12-07",31.6718,31.89,31.0539,31.2084,2302600.0],["2015-12-08",30.9357,31.2265,30.5813,31.1447,1966200.0],["2015-12-09",31.0175,31.4537,30.2269,30.4359,2949500.0],["2015-12-10",30.1269,31.072,30.036,30.3632,2430100.0],["2015-12-11",30.1269,30.1269,29.1545,29.2272,3910200.0],["2015-12-14",29.3453,29.3544,28.3184,28.8818,4176600.0],["2015-12-15",29.2544,29.9724,29.0818,29.7452,3794200.0],["2015-12-16",29.9815,30.3632,29.6816,30.2905,2718900.0],["2015-12-17",30.1723,30.4541,29.4453,29.5362,2067300.0],["2015-12-18",29.5089,29.6179,28.9273,28.9636,8378200.0],["2015-12-21",29.1726,29.3908,28.7819,28.9727,2184000.0],["2015-12-22",29.1999,29.3635,28.691,29.3453,2752600.0],["2015-12-23",29.5816,30.136,29.4271,29.9906,2385600.0],["2015-12-24",29.9724,30.2178,29.6725,29.8088,852800.0],["2015-12-28",29.6816,29.7997,29.3544,29.7452,1332400.0],["2015-12-29",29.8906,30.3813,29.8815,30.2268,1657000.0],["2015-12-30",30.2087,30.4177,30.0542,30.2723,1576800.0],["2015-12-31",30.145,30.1996,29.5907,29.6906,2095400.0],["2016-01-04",29.0908,29.4362,28.2093,29.0908,3940700.0],["2016-01-05",29.0545,29.0999,27.8549,27.9003,4884000.0],["2016-01-06",27.4368,27.664,27.046,27.5822,4748500.0],["2016-01-07",26.837,27.046,25.9555,26.0918,4364500.0],["2016-01-08",26.3644,26.5098,25.4738,25.5738,4578400.0],["2016-01-11",25.801,26.1009,25.4011,25.9827,4805900.0],["2016-01-12",26.5008,26.8915,25.5829,26.4644,5360800.0],["2016-01-13",26.6098,26.7552,24.974,25.1648,6345800.0],["2016-01-14",25.183,26.1645,24.2469,25.8191,5435200.0],["2016-01-15",24.974,25.2193,24.5468,25.0376,4200400.0],["2016-01-19",25.492,25.5647,24.565,25.0558,4269200.0],["2016-01-20",24.5105,25.8464,24.0561,25.3829,5274000.0],["2016-01-21",25.4829,26.0373,25.1103,25.3738,4271800.0],["2016-01-22",25.9555,26.8097,25.292,25.8918,5837700.0],["2016-01-25",25.7464,25.8282,24.9558,25.2739,2963500.0],["2016-01-26",25.4647,26.4371,25.2829,26.1645,3579800.0],["2016-01-27",26.0554,27.0097,25.801,25.9464,3733500.0],["2016-01-28",26.493,26.7754,25.2449,25.2904,4341100.0],["2016-01-29",25.3815,26.0466,25.1629,25.8826,5763000.0],["2016-02-01",25.746,26.5568,25.3542,26.3837,4894700.0],["2016-02-02",26.1104,26.2835,25.7368,25.9282,3717000.0],["2016-02-03",26.1468,26.2652,24.261,25.4271,5353200.0],["2016-02-04",25.4635,25.7733,24.9625,25.1538,5494700.0],["2016-02-05",25.1447,25.8097,24.7074,24.7711,4327400.0],["2016-02-08",24.5069,24.6527,23.7508,23.9968,7774100.0],["2016-02-09",24.8076,26.1286,23.9785,25.008,8545900.0],["2016-02-10",25.6913,26.7572,25.5729,26.0375,7167500.0],["2016-02-11",25.4909,26.493,25.2358,26.0648,4447400.0],["2016-02-12",26.5386,27.4405,26.1013,27.0487,5673900.0],["2016-02-16",27.4496,27.6956,26.7936,27.65,4665500.0],["2016-02-17",27.8504,28.3151,27.6774,28.0418,3621200.0],["2016-02-18",28.0691,28.2422,27.4314,27.5407,2575600.0],["2016-02-19",27.2583,27.3312,26.5841,26.9759,4085700.0],["2016-02-22",27.2583,27.5954,26.8665,27.2401,3647100.0],["2016-02-23",27.1489,27.6045,26.821,26.9394,3745700.0],["2016-02-24",26.6661,26.8847,26.001,26.8028,3500600.0],["2016-02-25",26.9759,27.2856,26.6114,27.2856,2501700.0],["2016-02-26",27.4769,27.7867,27.1763,27.5589,3213900.0],["2016-02-29",27.486,27.9871,27.3949,27.4405,3192700.0],["2016-03-01",27.9416,28.5064,27.8778,28.4517,3138400.0],["2016-03-02",28.3151,28.6977,28.2604,28.6157,2557700.0],["2016-03-03",28.4973,29.3081,28.3424,29.217,3604100.0],["2016-03-04",28.9528,29.6543,28.7524,29.6361,3522200.0],["2016-03-07",29.381,29.7819,29.3537,29.5814,3000200.0],["2016-03-08",29.2899,29.5996,29.0348,29.3628,4587400.0],["2016-03-09",29.5632,29.873,29.4357,29.5814,2832200.0],["2016-03-10",29.6088,29.7819,28.8981,29.0621,3718200.0],["2016-03-11",29.3537,30.1007,29.1623,30.0916,2999100.0],["2016-03-14",29.8912,30.0643,29.3537,29.5268,3030300.0],["2016-03-15",29.3901,29.8638,29.0895,29.8183,3031800.0],["2016-03-16",29.7363,30.2191,29.6634,30.128,3244000.0],["2016-03-17",29.9003,30.1645,29.6543,29.6634,3717200.0],["2016-03-18",29.6088,29.8821,29.4448,29.5268,7064400.0],["2016-03-21",29.381,29.9823,29.3628,29.873,2293900.0],["2016-03-22",29.8274,30.0461,29.5905,29.8456,2157700.0],["2016-03-23",29.7636,29.8183,29.3354,29.3446,2421800.0],["2016-03-24",29.1532,29.4721,28.8981,29.3172,1924300.0],["2016-03-28",29.3172,29.3992,29.0257,29.1532,1513400.0],["2016-03-29",28.971,29.8274,28.9073,29.7181,2215900.0],["2016-03-30",29.9367,30.3649,29.6725,29.8547,2149800.0],["2016-03-31",29.8092,30.1007,29.6999,30.046,3066100.0],["2016-04-01",29.7636,29.9094,29.3537,29.5996,2197600.0],["2016-04-04",29.4903,29.5632,28.4973,28.5975,2861500.0],["2016-04-05",28.3697,28.7068,28.0691,28.47,4906200.0],["2016-04-06",28.4882,28.5428,28.0782,28.4426,3691200.0],["2016-04-07",28.9255,28.971,28.224,28.3697,4379100.0],["2016-04-08",28.6157,28.6977,28.0053,28.2058,2700300.0],["2016-04-11",28.3971,28.7888,28.2604,28.3424,2315400.0],["2016-04-12",28.3515,28.7068,28.1784,28.4517,2479500.0],["2016-04-13",28.6886,29.3719,28.5337,29.2534,3105900.0],["2016-04-14",29.2626,29.4083,28.9437,29.0986,1679900.0],["2016-04-15",29.1441,29.1897,28.725,29.1532,2004000.0],["2016-04-18",28.9528,29.4083,28.9528,29.1441,1638400.0],["2016-04-19",29.3537,29.6999,28.9801,29.2899,2643700.0],["2016-04-20",29.2899,29.6543,29.1988,29.4265,1990100.0],["2016-04-21",29.4357,29.7272,29.2352,29.4174,1467400.0],["2016-04-22",29.4083,29.6634,29.2352,29.4994,2115600.0],["2016-04-25",29.4994,29.4994,29.0439,29.3537,1469200.0],["2016-04-26",29.3628,29.9914,29.2717,29.8638,2390500.0],["2016-04-27",27.0305,28.3697,26.8483,27.6409,12536400.0],["2016-04-28",27.4126,28.0153,27.1752,27.2939,4693300.0],["2016-04-29",27.1569,27.3396,26.0429,26.4538,6996800.0],["2016-05-02",26.673,26.673,26.0886,26.2712,4475800.0],["2016-05-03",25.9516,26.1068,25.3306,25.9607,3586200.0],["2016-05-04",25.705,25.8329,25.2028,25.3215,6426700.0],["2016-05-05",25.5589,25.7416,25.2759,25.4676,4408900.0],["2016-05-06",25.3946,25.7598,25.2302,25.7416,4761800.0],["2016-05-09",25.8329,26.1342,25.7233,25.7324,3182500.0],["2016-05-10",25.842,26.1434,25.7872,25.9425,2950900.0],["2016-05-11",25.9242,26.1707,25.5133,25.5224,2303500.0],["2016-05-12",25.6229,26.0155,25.3854,25.5589,2173500.0],["2016-05-13",25.4311,25.9425,25.1937,25.2485,2288900.0],["2016-05-16",25.3398,25.5681,25.0841,25.1663,3945100.0],["2016-05-17",25.0658,25.5407,24.9563,25.1024,3523000.0],["2016-05-18",25.0567,25.4128,24.8284,25.0293,2530600.0],["2016-05-19",24.8284,25.0384,24.518,24.7097,3307200.0],["2016-05-20",24.8832,25.2302,24.7188,24.8102,2888300.0],["2016-05-23",24.8376,24.9745,24.5088,24.591,2448400.0],["2016-05-24",25.0384,25.5589,24.8284,25.4676,3783600.0],["2016-05-25",25.5315,25.6776,25.1389,25.1937,4607800.0],["2016-05-26",25.1663,25.3763,24.9928,24.9928,2896700.0],["2016-05-27",25.0202,25.3854,25.0202,25.3763,2308100.0],["2016-05-31",25.4859,25.6137,25.3763,25.5407,3456000.0],["2016-06-01",25.3672,25.4859,24.8284,25.0019,3326400.0],["2016-06-02",25.0019,25.3307,24.9471,25.1024,1808100.0],["2016-06-03",24.9471,24.9928,24.3901,24.7645,2756800.0],["2016-06-06",24.6641,24.8102,24.4175,24.801,3701400.0],["2016-06-07",24.8284,25.2028,24.6915,24.9654,2500600.0],["2016-06-08",24.9289,25.5772,24.8832,25.495,3049500.0],["2016-06-09",25.495,25.5224,25.0932,25.3307,2289600.0],["2016-06-10",25.0567,25.3672,24.8832,25.0384,3331600.0],["2016-06-13",25.0019,25.0476,24.6549,24.6641,2235700.0],["2016-06-14",24.6549,24.7188,24.0888,24.2897,2911900.0],["2016-06-15",24.3079,24.9015,24.2075,24.4997,2164500.0],["2016-06-16",24.2897,24.7736,24.0066,24.728,2744300.0],["2016-06-17",24.6367,25.0019,24.5545,24.9745,3719000.0],["2016-06-20",25.3124,25.632,25.1389,25.1663,2094900.0],["2016-06-21",25.148,25.148,24.7097,24.8649,2270900.0],["2016-06-22",24.8467,25.1937,24.6641,24.8376,2064200.0],["2016-06-23",25.0385,25.3124,24.9471,25.0293,2848200.0],["2016-06-24",23.8514,24.2075,23.3126,23.3491,6281900.0],["2016-06-27",23.0204,23.0204,22.2807,22.3995,5707900.0],["2016-06-28",22.5547,23.1391,22.509,23.0661,3937200.0],["2016-06-29",23.0295,23.3857,23.0295,23.2213,3629700.0],["2016-06-30",23.34,23.4313,22.9839,23.4313,4783600.0],["2016-07-01",23.477,24.2166,23.4678,23.6505,3156800.0],["2016-07-05",23.5135,23.55,22.6917,22.7647,3491300.0],["2016-07-06",22.6825,23.0752,22.1986,23.0569,3430400.0],["2016-07-07",23.0935,23.6048,23.0935,23.3948,2425000.0],["2016-07-08",23.6413,24.4175,23.6413,24.2257,4147500.0],["2016-07-11",24.3901,24.7645,24.2805,24.3445,2779700.0],["2016-07-12",24.6001,25.2119,24.5636,24.7554,4518800.0],["2016-07-13",24.7828,24.9106,24.2166,24.2714,4686700.0],["2016-07-14",24.5727,24.6549,24.2075,24.3262,3400300.0],["2016-07-15",24.4084,24.4084,24.0705,24.2166,2764000.0],["2016-07-18",24.2166,24.2988,23.9792,24.2166,2155400.0],["2016-07-19",24.1801,24.3718,24.0796,24.2257,2743200.0],["2016-07-20",24.2805,24.4723,24.1892,24.3171,1577100.0],["2016-07-21",24.381,24.7919,24.381,24.728,2152500.0],["2016-07-22",24.6093,24.7554,24.381,24.7006,1617200.0],["2016-07-25",24.6915,25.0476,24.5362,24.6641,2317600.0],["2016-07-26",24.7554,25.5772,24.5271,25.4859,5001200.0],["2016-07-27",26.3168,26.9287,26.116,26.5634,8635800.0],["2016-07-28",26.3712,26.3895,25.9135,26.3071,3953400.0],["2016-07-29",26.2613,26.6275,26.0966,26.243,2848400.0],["2016-08-01",26.2247,26.3986,26.0233,26.3437,3670900.0],["2016-08-02",26.179,26.2796,25.2087,25.2361,4817100.0],["2016-08-03",25.2087,25.6023,25.1995,25.5565,3327500.0],["2016-08-04",25.5748,26.0874,25.5748,25.767,3155200.0],["2016-08-05",25.941,26.2888,25.8128,25.8403,1820900.0],["2016-08-08",25.9043,26.0874,25.6572,25.7487,1762700.0],["2016-08-09",25.7121,25.9501,25.584,25.5931,1921900.0],["2016-08-10",25.6664,25.7762,25.3551,25.6755,2058000.0],["2016-08-11",25.941,27.0668,25.9135,27.0302,5976900.0],["2016-08-12",26.9936,26.9936,26.5542,26.8197,4799800.0],["2016-08-15",26.7556,27.0485,26.7373,26.9478,2499400.0],["2016-08-16",26.8288,26.9295,26.4078,26.4078,1884200.0],["2016-08-17",26.3803,26.6915,25.9043,26.2064,2671000.0],["2016-08-18",26.1606,26.8655,26.1606,26.6549,3441000.0],["2016-08-19",26.4993,26.9295,26.4993,26.7099,2968500.0],["2016-08-22",26.719,26.8105,26.4993,26.8014,1823300.0],["2016-08-23",26.9295,27.0577,26.7373,26.9295,2479300.0],["2016-08-24",26.9295,27.0577,26.8288,26.9387,1824700.0],["2016-08-25",26.8563,26.9204,26.6732,26.6915,1743300.0],["2016-08-26",26.7648,26.957,26.4078,26.5542,1903400.0],["2016-08-29",26.4627,26.7007,26.4078,26.481,1968300.0],["2016-08-30",26.5726,26.957,26.481,26.6,2715800.0],["2016-08-31",26.5542,26.957,26.5542,26.8655,2252200.0],["2016-09-01",26.8746,27.2041,26.5542,26.7282,3284300.0],["2016-09-02",26.9112,27.2316,26.6732,27.2133,1631000.0],["2016-09-06",28.0096,28.7419,27.9639,28.5222,5664400.0],["2016-09-07",28.4765,28.6321,28.3026,28.3758,3355900.0],["2016-09-08",28.2293,28.7785,28.211,28.6687,4674200.0],["2016-09-09",28.3941,28.6229,27.6984,27.6984,4065200.0],["2016-09-12",27.5703,28.7877,27.4696,28.6595,4194600.0],["2016-09-13",28.3758,28.8792,28.1195,28.4307,4086200.0],["2016-09-14",28.3575,28.5405,28.092,28.2019,4915800.0],["2016-09-15",29.5566,29.9319,29.0165,29.6481,8355000.0],["2016-09-16",29.5291,29.7946,29.1264,29.6756,6430500.0],["2016-09-19",29.8403,30.0692,29.3735,29.4925,3999500.0],["2016-09-20",29.5383,29.7488,28.9525,29.2088,3436200.0],["2016-09-21",29.1721,29.465,28.8609,29.3369,3239500.0],["2016-09-22",29.5017,29.8312,29.401,29.6756,2544200.0],["2016-09-23",29.5566,29.8129,29.5108,29.5657,2180500.0],["2016-09-26",29.3918,29.5108,28.9891,29.0531,2080700.0],["2016-09-27",29.0165,29.2545,28.8792,29.1996,2505800.0],["2016-09-28",29.1996,30.0692,29.1904,30.0417,4738100.0],["2016-09-29",29.9136,30.0417,28.806,29.044,4319700.0],["2016-09-30",29.2911,29.703,29.0348,29.5657,3174400.0],["2016-10-03",29.5291,29.8312,29.4834,29.758,3806800.0],["2016-10-04",29.7854,30.0143,29.3918,29.5017,2375800.0],["2016-10-05",29.7488,30.1882,29.5383,29.8953,2634200.0],["2016-10-06",29.6298,30.1699,29.52,30.0783,2423000.0],["2016-10-07",30.1973,30.2614,29.8495,30.0509,2547400.0],["2016-10-10",30.115,30.5086,29.7122,29.7488,1682700.0],["2016-10-11",29.7214,29.9593,29.1721,29.4284,3102500.0],["2016-10-12",29.5017,29.6298,29.163,29.2179,2552800.0],["2016-10-13",28.8792,29.1813,28.7053,28.9799,2185700.0],["2016-10-14",29.2271,29.3369,28.6046,28.6046,2429000.0],["2016-10-17",28.5314,28.6504,28.2568,28.4582,3664800.0],["2016-10-18",28.806,28.8152,28.3392,28.4765,2504300.0],["2016-10-19",28.449,29.584,28.449,29.4925,3318700.0],["2016-10-20",29.3644,29.4925,28.9616,29.0531,2428700.0],["2016-10-21",28.8884,29.1355,28.568,28.925,1964500.0],["2016-10-24",29.0806,29.3918,29.0165,29.0348,2003600.0],["2016-10-25",28.8792,29.0165,28.3575,28.4856,2859800.0],["2016-10-26",28.4124,28.8335,28.3941,28.568,2069500.0],["2016-10-27",28.687,28.8609,28.1378,28.449,3735000.0],["2016-10-28",25.2901,26.5481,24.6289,25.9788,12483800.0],["2016-10-31",26.0706,27.0073,26.0706,26.6583,4956300.0],["2016-11-01",26.6491,26.8787,25.2533,25.6574,5475000.0],["2016-11-02",25.7125,25.9329,25.4921,25.6206,4839700.0],["2016-11-03",25.6115,25.9788,25.4829,25.6298,2801500.0],["2016-11-04",25.6482,25.9604,25.5104,25.5196,3258200.0],["2016-11-07",25.942,25.9971,25.6849,25.7859,2843900.0],["2016-11-08",25.7033,26.2175,25.3911,26.1165,2946300.0],["2016-11-09",25.5288,26.1073,25.336,25.9237,4519300.0],["2016-11-10",26.1165,27.1909,25.887,26.9063,6021800.0],["2016-11-11",26.8236,27.0624,26.6491,26.8604,2810000.0],["2016-11-14",26.9154,27.8429,26.9154,27.6868,4265200.0],["2016-11-15",28.4215,28.6602,27.6868,28.4582,4169500.0],["2016-11-16",28.2929,28.3388,27.9348,27.9899,3080900.0],["2016-11-17",27.9807,28.1092,27.6868,28.0725,2451200.0],["2016-11-18",28.348,28.348,27.6409,27.6776,2393600.0],["2016-11-21",27.6409,27.8888,27.3195,27.4756,3413800.0],["2016-11-22",27.8338,28.0542,27.3562,27.9807,3727600.0],["2016-11-23",28.0082,28.5041,27.9256,28.3939,2332000.0],["2016-11-25",28.5225,28.8714,28.4582,28.6143,1300900.0],["2016-11-28",28.4674,28.6419,28.0541,28.2378,2097600.0],["2016-11-29",28.4215,28.7888,28.1001,28.5959,2799500.0],["2016-11-30",28.6051,28.6235,28.0725,28.1827,3491000.0],["2016-12-01",28.2378,29.0551,28.0082,28.0266,3809100.0],["2016-12-02",28.0541,28.3847,27.3195,27.3379,2701900.0],["2016-12-05",27.5032,27.9531,27.3379,27.6776,2633600.0],["2016-12-06",27.7511,27.797,27.145,27.5307,5692700.0],["2016-12-07",27.6042,29.0184,27.5583,28.8898,5304300.0],["2016-12-08",28.7521,29.349,28.6051,29.2847,2258500.0],["2016-12-09",29.1653,29.6336,28.9265,29.551,2685800.0],["2016-12-12",30.304,30.3407,29.6153,29.7989,4219400.0],["2016-12-13",29.9183,30.6346,29.9183,30.4968,3677100.0],["2016-12-14",30.3132,30.405,29.7622,29.7897,4033700.0],["2016-12-15",29.753,30.3774,29.303,30.2948,2947100.0],["2016-12-16",30.2948,30.5244,29.6336,29.6979,4860200.0],["2016-12-19",29.7989,29.8265,29.1653,29.4132,3741700.0],["2016-12-20",29.5418,29.8173,29.3306,29.5051,2420600.0],["2016-12-21",29.5326,29.6612,29.3765,29.4408,2219200.0],["2016-12-22",29.5693,29.5693,28.8347,28.9265,1639100.0],["2016-12-23",28.9816,29.202,28.8163,29.0551,1195600.0],["2016-12-27",29.101,29.3581,29.101,29.2847,847000.0],["2016-12-28",29.3857,29.5234,28.6235,28.651,1373200.0],["2016-12-29",28.697,29.0275,28.4766,28.5868,1185500.0],["2016-12-30",28.6786,28.8072,28.1092,28.348,1929400.0],["2017-01-03",28.5041,29.2296,28.4215,28.6419,2704500.0],["2017-01-04",28.7245,29.4041,28.6235,29.3857,2897100.0],["2017-01-05",29.2204,29.4316,28.8806,28.9173,1971100.0],["2017-01-06",29.101,29.3765,28.6602,29.2388,2152400.0],["2017-01-09",29.2479,29.5693,29.101,29.2388,2779500.0],["2017-01-10",29.1837,29.6979,29.0735,29.45,1923400.0],["2017-01-11",29.4867,29.6336,28.5225,28.6327,4824500.0],["2017-01-12",28.4674,28.5317,27.6409,28.0909,3285700.0],["2017-01-13",28.0541,28.2745,28.0358,28.2286,1597700.0],["2017-01-17",27.999,28.6235,27.944,28.2929,1914200.0],["2017-01-18",28.4031,28.449,27.898,28.045,2443300.0],["2017-01-19",28.0541,28.1092,27.7511,27.9072,1892100.0],["2017-01-20",28.045,28.4123,27.7511,28.0266,2043700.0],["2017-01-23",27.944,28.0633,27.7603,27.9623,1767600.0],["2017-01-24",27.999,28.6327,27.8889,28.5225,2572900.0],["2017-01-25",28.7796,29.1653,28.6327,29.0275,2357300.0],["2017-01-26",29.0551,29.1928,28.7888,29.1194,2285500.0],["2017-01-27",29.0367,29.0918,28.4582,28.7521,3371300.0],["2017-01-30",28.6691,28.881,28.3283,28.8718,1809000.0],["2017-01-31",28.7152,29.876,28.6507,29.8391,3114800.0],["2017-02-01",29.9405,30.1247,29.3877,29.5812,3357400.0],["2017-02-02",29.4338,29.8207,29.2035,29.5443,2486400.0],["2017-02-03",29.747,30.0786,29.4706,29.5259,3934200.0],["2017-02-06",29.3969,29.7562,29.2772,29.6917,3087700.0],["2017-02-07",29.7838,29.8944,29.4522,29.7009,4740100.0],["2017-02-08",29.01,29.7839,28.5586,29.5996,5598400.0],["2017-02-09",29.7009,31.3131,29.6641,30.6222,5420900.0],["2017-02-10",30.6775,31.1104,30.5393,31.0644,3790900.0],["2017-02-13",31.046,32.9253,31.046,32.8977,7320700.0],["2017-02-14",32.9898,33.5517,32.7871,32.9437,5830300.0],["2017-02-15",32.824,33.3767,32.8055,33.3214,3146700.0],["2017-02-16",33.3491,33.4873,33.0358,33.3122,2092500.0],["2017-02-17",33.0727,33.5333,33.0543,33.2293,3857100.0],["2017-02-21",33.2662,33.7268,33.174,33.432,3242200.0],["2017-02-22",33.4228,33.4872,33.0358,33.1188,3738700.0],["2017-02-23",33.2109,33.4228,32.6581,32.7042,3742700.0],["2017-02-24",32.0593,32.6397,32.0501,32.5752,3232500.0],["2017-02-27",32.5752,32.695,32.3541,32.4831,2559600.0],["2017-02-28",32.4186,32.4463,32.0501,32.2896,3594200.0],["2017-03-01",32.7871,33.3951,32.5752,32.9437,2543600.0],["2017-03-02",32.7226,33.4688,32.6858,33.303,3613200.0],["2017-03-03",33.1832,33.4412,32.7318,32.8055,2308600.0],["2017-03-06",32.6305,32.741,32.4923,32.5476,2053400.0],["2017-03-07",32.5015,32.6489,32.3449,32.4923,2120100.0],["2017-03-08",32.5015,32.7318,32.4278,32.566,1738600.0],["2017-03-09",32.3357,32.7963,32.2344,32.5292,2067700.0],["2017-03-10",32.8147,32.999,32.5199,32.6673,1498100.0],["2017-03-13",32.6858,33.2569,32.6858,32.9806,1962000.0],["2017-03-14",32.9161,33.7636,32.8147,33.5425,2869300.0],["2017-03-15",33.6439,34.1045,33.3767,33.9755,2677200.0],["2017-03-16",34.0676,34.2703,33.7913,33.911,1921200.0],["2017-03-17",33.911,33.9295,33.432,33.7544,4092200.0],["2017-03-20",33.7821,33.8005,33.5149,33.6254,1512100.0],["2017-03-21",33.7268,33.9755,32.9253,33.0911,2692600.0],["2017-03-22",33.0266,33.4136,32.8977,33.1556,2997700.0],["2017-03-23",33.0911,33.3767,32.741,33.128,1837200.0],["2017-03-24",33.1925,33.5057,33.0082,33.1096,1914200.0],["2017-03-27",32.8147,33.2017,32.6305,33.1556,2174800.0],["2017-03-28",33.174,33.7452,33.0266,33.6347,2161100.0],["2017-03-29",33.6162,33.8834,33.2938,33.3399,1843100.0],["2017-03-30",32.5568,33.0635,32.4278,32.9714,2703600.0],["2017-03-31",32.9529,33.2477,32.8792,33.1648,4146700.0],["2017-04-03",33.2293,33.2477,31.1657,32.5015,2725700.0],["2017-04-04",32.4094,32.6489,31.7922,31.8751,4227400.0],["2017-04-05",32.1607,32.7226,31.9764,32.1515,3589200.0],["2017-04-06",32.2159,32.6213,32.0041,32.437,2736300.0],["2017-04-07",32.391,32.5015,32.1515,32.4094,1884700.0],["2017-04-10",32.3449,32.6489,32.1422,32.4462,1898700.0],["2017-04-11",32.3541,32.8516,32.0777,32.8332,2346900.0],["2017-04-12",32.9437,32.9437,31.6355,31.6816,4098300.0],["2017-04-13",31.7461,32.0225,31.3868,31.4513,2800500.0],["2017-04-17",31.6171,32.1883,31.4052,32.1883,2256700.0],["2017-04-18",31.9304,32.1699,31.6448,31.9672,2149400.0],["2017-04-19",32.1146,32.5384,31.9948,32.087,2248500.0],["2017-04-20",32.2712,32.9806,32.0133,32.9253,3778600.0],["2017-04-21",32.8977,32.9161,32.4002,32.566,2651900.0],["2017-04-24",33.0727,33.1924,32.8792,33.0819,1576200.0],["2017-04-25",33.1648,33.2201,32.8516,33.0358,1862200.0],["2017-04-26",33.1188,33.2293,32.9621,33.0819,3099800.0],["2017-04-27",32.4814,33.1835,32.1673,32.7493,3873900.0],["2017-04-28",32.5738,33.9411,32.5646,33.4699,4335700.0],["2017-05-01",33.59,33.8579,32.8694,32.8971,2349000.0],["2017-05-02",32.9433,33.1466,32.2597,32.583,2783200.0],["2017-05-03",32.5369,32.8417,32.2967,32.4999,1759100.0],["2017-05-04",32.5646,32.6662,32.1304,32.6108,1590400.0],["2017-05-05",32.7401,32.8232,32.1304,32.6477,1799000.0],["2017-05-08",32.7678,33.0634,32.4352,32.5646,1231600.0],["2017-05-09",32.5738,32.9433,32.4537,32.8048,1600500.0],["2017-05-10",32.6292,32.7586,32.3244,32.7401,1616200.0],["2017-05-11",32.62,32.9249,32.3151,32.62,2234700.0],["2017-05-12",32.4629,32.5738,31.6592,31.7147,2236200.0],["2017-05-15",31.7147,31.807,31.3728,31.5853,2797400.0],["2017-05-16",31.5761,31.7147,30.9848,31.0033,2431400.0],["2017-05-17",30.6153,30.837,29.71,29.8023,3698000.0],["2017-05-18",29.8301,30.0703,29.4883,29.6176,3527700.0],["2017-05-19",29.7285,29.867,29.2758,29.3127,2632600.0],["2017-05-22",29.4698,29.4883,28.9432,29.3959,2735800.0],["2017-05-23",29.4421,29.7192,29.2388,29.6361,2940400.0],["2017-05-24",29.6638,29.9317,29.5437,29.8485,3054600.0],["2017-05-25",29.9594,30.1072,29.479,29.5806,2849400.0],["2017-05-26",29.5991,30.1442,29.5067,30.1164,2950800.0],["2017-05-30",30.0425,30.3382,29.6084,29.6453,2377100.0],["2017-05-31",30.1442,30.1626,29.4883,29.7654,3317300.0],["2017-06-01",31.6408,32.001,31.1327,31.9179,7619900.0],["2017-06-02",32.0657,32.1027,31.4098,31.6592,3733000.0],["2017-06-05",31.8255,32.1858,31.6962,31.7701,3062600.0],["2017-06-06",31.5576,32.0657,31.3267,31.9641,2150400.0],["2017-06-07",32.1766,32.6477,32.0288,32.5091,3440700.0],["2017-06-08",32.2689,32.5738,31.8809,32.4907,2812800.0],["2017-06-09",32.6385,32.8325,32.3798,32.7493,2291900.0],["2017-06-12",32.8232,33.396,32.583,33.0265,2350000.0],["2017-06-13",32.9988,32.9988,32.6108,32.9526,3176000.0],["2017-06-14",32.8787,33.0357,31.8163,32.2228,3564500.0],["2017-06-15",31.65,32.1119,31.5299,32.0103,3165500.0],["2017-06-16",31.6685,32.0195,30.7631,30.9571,3816000.0],["2017-06-19",31.0772,31.0957,30.6892,31.068,1793300.0],["2017-06-20",31.4837,31.5391,30.5784,30.6523,4239200.0],["2017-06-21",30.6985,31.1327,30.6061,31.068,2668000.0],["2017-06-22",30.9756,31.2712,30.6523,30.8832,1665100.0],["2017-06-23",30.8555,31.2066,30.7631,31.0865,1879000.0],["2017-06-26",31.1142,31.613,31.0957,31.5022,1888200.0],["2017-06-27",31.456,31.8994,31.1788,31.7331,3180400.0],["2017-06-28",31.4652,32.2874,31.4652,32.1766,2718600.0],["2017-06-29",32.1673,32.4352,31.9364,32.0657,3040700.0],["2017-06-30",32.2412,32.5553,32.1581,32.2967,4047100.0],["2017-07-03",32.4629,32.9988,32.2874,32.2967,1532800.0],["2017-07-05",32.426,32.5461,32.1027,32.3983,1968200.0],["2017-07-06",32.2967,32.4445,31.7701,32.426,2035900.0],["2017-07-07",32.5276,32.9988,32.426,32.7678,1663300.0],["2017-07-10",32.8602,33.0357,32.6292,32.9341,2612100.0],["2017-07-11",32.9526,33.3129,32.8232,33.1651,1945600.0],["2017-07-12",33.433,33.5715,33.2574,33.3129,1789500.0],["2017-07-13",33.3683,33.5715,33.1928,33.3036,1483900.0],["2017-07-14",33.3683,33.5715,33.3221,33.5069,1141700.0],["2017-07-17",33.5253,33.7378,33.4514,33.5438,1360400.0],["2017-07-18",33.4145,33.4145,32.8232,32.9803,1700400.0],["2017-07-19",32.9618,33.1743,32.9341,33.0357,1340500.0],["2017-07-20",33.0357,33.3313,32.971,33.1835,1600300.0],["2017-07-21",32.8048,33.0265,32.5553,32.7031,2405700.0],["2017-07-24",32.6662,32.8232,32.3151,32.4814,2004200.0],["2017-07-25",32.6292,33.202,32.5923,33.1004,2079300.0],["2017-07-26",33.1651,33.2112,32.8694,33.0634,1784600.0],["2017-07-27",33.2944,33.4514,32.7401,32.8694,2685900.0],["2017-07-28",29.4139,30.5071,28.3763,30.118,18004400.0],["2017-07-31",30.2569,30.3032,28.9507,29.1915,9642200.0],["2017-08-01",29.2564,29.2564,28.4411,29.1637,8138900.0],["2017-08-02",29.1545,29.488,28.682,29.1174,6237400.0],["2017-08-03",29.5621,29.6455,28.6357,28.821,5755500.0],["2017-08-04",28.7746,29.0711,28.7098,28.9043,5078800.0],["2017-08-07",28.9043,29.4231,28.9043,29.1452,3855300.0],["2017-08-08",29.0989,29.3953,29.0896,29.1637,2459700.0],["2017-08-09",28.997,29.2749,28.6913,28.9043,3843600.0],["2017-08-10",28.8024,28.9043,28.1354,28.191,4102200.0],["2017-08-11",28.33,28.367,27.9687,28.0428,1891800.0],["2017-08-14",28.2559,28.3392,27.9223,28.0057,2588200.0],["2017-08-15",28.0891,28.2744,27.9223,28.0706,2732500.0],["2017-08-16",28.191,28.2836,28.0242,28.0613,2015000.0],["2017-08-17",27.9223,28.0613,27.5981,27.7093,2987300.0],["2017-08-18",27.7093,27.8112,27.4221,27.561,1851800.0],["2017-08-21",27.524,27.5888,27.2831,27.5518,2940000.0],["2017-08-22",27.6444,27.8575,27.5518,27.7371,1755900.0],["2017-08-23",27.5796,27.8482,27.524,27.5796,1438600.0],["2017-08-24",27.6629,27.8945,27.5425,27.7556,2133700.0],["2017-08-25",27.876,28.0613,27.7834,27.8575,1975200.0],["2017-08-28",27.9316,28.1169,27.8668,28.0891,1409200.0],["2017-08-29",27.839,28.0335,27.6351,27.9779,1783200.0],["2017-08-30",28.0057,28.015,27.6722,27.7741,2740900.0],["2017-08-31",27.9594,28.191,27.8297,28.0706,1859200.0],["2017-09-01",28.2003,28.6079,28.1539,28.2929,1728200.0],["2017-09-05",28.2466,28.4782,28.052,28.1725,1867700.0],["2017-09-06",28.1725,28.5152,28.1076,28.2003,1641200.0],["2017-09-07",28.2836,28.2836,27.9316,28.0613,3526800.0],["2017-09-08",28.0798,28.2373,27.9131,28.0798,1303500.0],["2017-09-11",28.506,29.4695,28.4782,29.2286,5611300.0],["2017-09-12",29.6455,30.47,29.5436,30.2291,3875600.0],["2017-09-13",30.2477,30.2847,29.8956,29.9234,2090700.0],["2017-09-14",29.8586,30.1365,29.7196,29.8771,2496000.0],["2017-09-15",29.7103,30.0809,29.4695,30.0438,2968900.0],["2017-09-18",30.0716,30.1828,29.9327,29.9975,1536100.0],["2017-09-19",29.9975,30.0161,29.4324,29.7196,2135000.0],["2017-09-20",29.8215,30.0346,29.6084,29.8956,2203600.0],["2017-09-21",29.979,30.1365,29.8493,30.0716,1411100.0],["2017-09-22",29.8678,30.2384,29.7381,30.1735,1514600.0],["2017-09-25",30.118,30.5441,30.118,30.4885,2128600.0],["2017-09-26",30.4515,30.8128,30.3588,30.5904,3699900.0],["2017-09-27",30.6923,31.2297,30.5163,30.8406,3121500.0],["2017-09-28",30.8035,30.8776,30.4237,30.6275,2499300.0],["2017-09-29",30.6645,30.8406,30.5348,30.8035,2432400.0],["2017-10-02",30.8128,31.1278,30.6738,31.1,1561000.0],["2017-10-03",31.3779,31.4891,30.7757,30.8591,1876700.0],["2017-10-04",30.822,31.1185,30.7572,30.9054,1475200.0],["2017-10-05",30.9239,31.0351,30.6645,30.7201,2813700.0],["2017-10-06",30.7665,30.8128,30.3125,30.3588,2575000.0],["2017-10-09",30.4237,30.47,29.9697,30.3125,2717200.0],["2017-10-10",30.4515,30.6645,30.2291,30.5904,1879600.0],["2017-10-11",30.8498,31.2482,30.3774,30.5626,2668600.0],["2017-10-12",30.4329,30.5441,30.0161,30.3032,2261700.0],["2017-10-13",30.4422,30.7942,30.3681,30.5812,3661300.0],["2017-10-16",30.5256,30.822,30.47,30.609,2323400.0],["2017-10-17",30.6182,30.7201,30.47,30.5997,1747100.0],["2017-10-18",30.7757,31.1092,30.7757,30.9332,2134400.0],["2017-10-19",30.7664,31.137,30.4051,31.1278,2041800.0],["2017-10-20",31.1278,31.5169,30.9517,31.4427,2123600.0],["2017-10-23",31.5724,31.591,31.1463,31.4149,2236800.0],["2017-10-24",31.6466,31.9801,31.4149,31.5539,3018900.0],["2017-10-25",31.4798,31.4891,31.0629,31.452,2170500.0],["2017-10-26",31.4983,31.5261,31.0907,31.1926,4313500.0],["2017-10-27",29.627,30.118,28.9321,29.8122,10642600.0],["2017-10-30",28.7191,29.349,28.0706,28.8673,8391700.0],["2017-10-31",28.8859,28.8952,28.3555,28.4671,4097900.0],["2017-11-01",28.0856,28.5974,28.0484,28.1321,3880900.0],["2017-11-02",28.1228,28.1228,27.3411,27.8622,4525500.0],["2017-11-03",27.8343,27.9832,27.3597,27.4062,2612500.0],["2017-11-06",27.4062,27.5272,27.034,27.2573,3862200.0],["2017-11-07",27.2015,27.6947,27.1364,27.5365,3161200.0],["2017-11-08",27.49,27.6482,27.0619,27.2108,3717700.0],["2017-11-09",27.0619,27.2946,27.0061,27.1271,2156600.0],["2017-11-10",27.155,27.2387,26.8107,27.0526,2806800.0],["2017-11-13",27.0247,27.3876,26.9875,27.2015,2379500.0],["2017-11-14",27.1271,27.4528,27.0061,27.3225,2270200.0],["2017-11-15",27.248,27.3318,26.9502,27.0433,2542800.0],["2017-11-16",27.1922,27.3132,27.0805,27.276,1526600.0],["2017-11-17",27.4342,27.9181,27.4062,27.8622,4275600.0],["2017-11-20",27.9925,28.7835,27.9646,28.523,4771600.0],["2017-11-21",28.5323,28.8487,28.4299,28.6812,2044200.0],["2017-11-22",28.5788,28.7463,28.4299,28.5602,2759700.0],["2017-11-24",28.5881,28.5974,28.2996,28.5416,1065700.0],["2017-11-27",28.5602,28.7742,28.4857,28.7463,2376200.0],["2017-11-28",28.979,29.6397,28.8673,29.6025,3533400.0],["2017-11-29",29.6211,30.1794,29.5094,29.9096,3092400.0],["2017-11-30",30.0119,30.4214,30.0119,30.1236,3181400.0],["2017-12-01",30.0957,30.2167,29.407,29.8909,4018900.0],["2017-12-04",30.1422,30.4121,29.7421,29.8444,2782800.0],["2017-12-05",29.863,30.0212,29.4629,29.984,2633100.0],["2017-12-06",29.9096,30.0305,29.1372,29.1837,3176100.0],["2017-12-07",29.0813,29.3512,28.951,29.1465,2796700.0],["2017-12-08",29.3605,29.6397,29.2674,29.5466,3033400.0],["2017-12-11",29.4815,29.6211,29.1837,29.2302,2270100.0],["2017-12-12",29.314,29.5187,29.1651,29.3791,2084800.0],["2017-12-13",29.314,29.7514,29.2861,29.5652,2076400.0],["2017-12-14",29.5466,29.6304,29.072,29.1279,2577300.0],["2017-12-15",29.3326,29.4722,29.1558,29.2768,3644700.0],["2017-12-18",29.6676,30.2353,29.435,29.7607,3485100.0],["2017-12-19",29.9096,30.1887,29.7793,29.9375,2229800.0],["2017-12-20",30.0864,30.2632,29.9747,30.1701,1900900.0],["2017-12-21",30.198,30.5703,30.198,30.3097,1654200.0],["2017-12-22",30.2818,30.6075,30.0771,30.5703,1822700.0],["2017-12-26",30.5517,30.775,30.2725,30.3376,1270100.0],["2017-12-27",30.3376,30.5703,30.2446,30.3283,1725600.0],["2017-12-28",30.3563,30.4958,30.1981,30.4772,2414400.0],["2017-12-29",30.5889,30.5982,30.0678,30.0678,1634100.0],["2018-01-02",30.1701,30.2353,29.7141,30.0771,2795600.0],["2018-01-03",30.1422,30.1515,29.4629,29.649,3324400.0],["2018-01-04",29.7328,30.3563,29.6583,30.319,4912000.0],["2018-01-05",30.4214,30.6261,30.1236,30.561,3789900.0],["2018-01-08",30.5517,30.896,30.4307,30.8309,2188600.0],["2018-01-09",31.0356,31.9104,30.9611,31.5381,2830200.0],["2018-01-10",31.4823,31.5288,31.1007,31.1473,2267700.0],["2018-01-11",31.2496,31.5288,31.1659,31.2589,1971100.0],["2018-01-12",31.2031,31.7149,31.2031,31.5567,4295100.0],["2018-01-16",31.6405,31.7987,30.9984,31.1752,2852200.0],["2018-01-17",31.0914,32.841,30.9611,31.9848,6156800.0],["2018-01-18",31.901,32.1244,31.4544,31.7149,2400500.0],["2018-01-19",31.8545,32.5711,31.594,32.5618,2974600.0],["2018-01-22",32.5711,33.1946,32.4966,33.1481,3137900.0],["2018-01-23",33.055,33.1201,32.6548,32.7572,2259200.0],["2018-01-24",32.8503,33.5017,32.72,32.9154,3181300.0],["2018-01-25",33.0457,33.1946,32.7014,33.0085,1398300.0],["2018-01-26",33.1667,33.4179,33.0085,33.2783,1726700.0],["2018-01-29",33.1946,33.5668,33.1667,33.1853,1857800.0],["2018-01-30",32.9526,33.0829,32.5152,32.9805,2229900.0],["2018-01-31",33.0273,33.1207,32.476,32.5321,2536300.0],["2018-02-01",32.3639,32.448,31.9995,32.2425,2408700.0],["2018-02-02",32.2425,32.476,32.0182,32.093,2273300.0],["2018-02-05",31.9248,32.3826,30.5701,30.6448,3615800.0],["2018-02-06",30.4299,31.4576,29.9908,31.1867,4014100.0],["2018-02-07",30.9625,31.6539,30.841,31.2708,4053800.0],["2018-02-08",31.2708,31.2708,28.5613,28.7295,6836800.0],["2018-02-09",28.9444,29.7012,27.4589,28.0195,8126300.0],["2018-02-12",28.2624,28.7108,28.0008,28.1316,7102600.0],["2018-02-13",27.9727,28.225,27.1412,27.4122,5416900.0],["2018-02-14",27.0945,27.7205,26.917,27.6364,4696100.0],["2018-02-15",27.8326,28.0942,27.6177,27.9914,3401200.0],["2018-02-16",28.0288,28.0381,27.6644,27.7111,3115700.0],["2018-02-20",27.6177,27.8233,27.3,27.543,2923200.0],["2018-02-21",27.5149,27.6831,27.2066,27.2346,2591200.0],["2018-02-22",27.4215,27.4869,27.0198,27.216,2604000.0],["2018-02-23",27.2814,27.7111,27.2814,27.5803,1943500.0],["2018-02-26",27.7485,27.9354,27.5243,27.8606,1864300.0],["2018-02-27",27.9073,28.0381,27.5336,27.5523,2690300.0],["2018-02-28",27.6551,27.7952,27.0384,27.0384,3089600.0],["2018-03-01",26.9263,27.1506,26.1882,26.3377,3799300.0],["2018-03-02",26.1789,26.6367,26.0201,26.291,4075700.0],["2018-03-05",26.0855,26.5433,26.0668,26.3097,3707400.0],["2018-03-06",26.3751,26.7208,26.1882,26.5059,3702800.0],["2018-03-07",26.2163,26.5339,26.1602,26.4498,2337700.0],["2018-03-08",26.59,26.8609,26.4592,26.59,2345700.0],["2018-03-09",26.7395,27.1319,26.6274,26.8609,2337900.0],["2018-03-12",26.8983,27.272,26.8142,26.9917,1999200.0],["2018-03-13",27.0945,27.1599,26.3938,26.4872,3021900.0],["2018-03-14",26.59,26.7114,26.1415,26.1976,2180800.0],["2018-03-15",26.1882,26.4405,25.992,26.1882,2091600.0],["2018-03-16",26.1976,26.7114,26.1696,26.6367,4364600.0],["2018-03-19",26.646,26.7208,26.0107,26.235,2005800.0],["2018-03-20",26.3004,26.4312,26.1228,26.1976,1911900.0],["2018-03-21",26.1602,26.7114,26.1602,26.3284,1836800.0],["2018-03-22",25.992,26.2163,25.5436,25.5623,2604400.0],["2018-03-23",25.6744,25.8893,24.8335,24.8615,2941900.0],["2018-03-26",25.1512,25.3287,24.5345,25.1138,2897300.0],["2018-03-27",25.1699,25.3007,24.7214,24.9737,2644300.0],["2018-03-28",24.9456,25.1512,24.5626,24.628,3661600.0],["2018-03-29",24.7961,25.0204,24.684,24.8335,3525700.0],["2018-04-02",24.8335,25.0017,24.1795,24.4037,2853800.0],["2018-04-03",24.656,25.1231,24.5813,25.0204,2579400.0],["2018-04-04",24.6653,25.6931,24.6373,25.4595,4185600.0],["2018-04-05",25.637,26.1509,25.4034,25.9173,4034000.0],["2018-04-06",25.6931,25.936,24.7307,25.0484,4593000.0],["2018-04-09",25.2259,25.581,24.9363,25.338,3271300.0],["2018-04-10",25.6183,26.1509,25.6183,25.9734,2821000.0],["2018-04-11",25.8426,26.0761,25.7118,25.8332,1774600.0],["2018-04-12",26.0855,26.0855,25.7771,25.9173,2745000.0],["2018-04-13",26.1509,26.4125,25.9173,26.0107,1826600.0],["2018-04-16",26.1602,26.4779,26.0668,26.3564,1771700.0],["2018-04-17",26.1882,26.4031,25.908,25.992,3938200.0],["2018-04-18",25.9547,26.1042,25.4221,25.4875,2884000.0],["2018-04-19",25.4969,25.5436,24.8989,25.1792,2506800.0],["2018-04-20",25.2633,25.4315,24.9363,25.2353,2974300.0],["2018-04-23",25.4034,25.5529,25.1325,25.2353,2094600.0],["2018-04-24",25.3193,25.4688,24.9456,25.1045,3451200.0],["2018-04-25",24.7121,24.7588,23.6189,23.8338,7620500.0],["2018-04-26",23.7404,23.974,23.5535,23.731,4559900.0],["2018-04-27",23.8245,24.1795,23.675,23.8245,3834400.0],["2018-04-30",23.7963,23.9748,23.5614,23.5896,4075600.0],["2018-05-01",23.7023,23.9466,23.5426,23.8621,2902300.0],["2018-05-02",23.9184,24.1345,23.7587,23.7963,2797100.0],["2018-05-03",23.7117,23.7963,23.1481,23.5614,2885500.0],["2018-05-04",23.5332,24.0124,23.3923,23.7493,3037500.0],["2018-05-07",23.8057,23.909,23.4205,23.6366,3516700.0],["2018-05-08",23.599,23.599,23.2796,23.4111,2979900.0],["2018-05-09",23.4863,23.8151,23.3735,23.6648,2621900.0],["2018-05-10",23.6836,24.2097,23.6554,24.1721,3005700.0],["2018-05-11",24.1345,24.2942,23.8245,23.9936,1896300.0],["2018-05-14",24.003,24.0969,23.8433,23.9372,2616700.0],["2018-05-15",23.909,24.5666,23.8902,24.2003,2957600.0],["2018-05-16",24.219,24.8767,24.1815,24.8015,2314700.0],["2018-05-17",24.8109,24.9236,24.576,24.7264,1816900.0],["2018-05-18",24.6606,24.7076,24.4539,24.5666,1933500.0],["2018-05-21",24.5291,24.8297,24.4351,24.4633,2927900.0],["2018-05-22",24.5197,24.6418,24.003,24.1627,4864200.0],["2018-05-23",23.7869,24.1345,23.5614,23.7399,4110000.0],["2018-05-24",23.7211,23.8808,23.4487,23.6836,2636400.0],["2018-05-25",23.6272,23.8339,23.552,23.6648,1605300.0],["2018-05-29",23.4863,23.5708,22.932,23.1011,3007000.0],["2018-05-30",23.2608,23.3172,22.9226,23.1199,3102500.0],["2018-05-31",23.1481,23.3266,22.6596,22.9508,3740300.0],["2018-06-01",23.242,23.6178,22.932,22.9602,3292300.0],["2018-06-04",22.9884,23.2232,22.9226,23.1199,2827800.0],["2018-06-05",23.1199,23.2232,22.9884,23.0823,2116500.0],["2018-06-06",23.2326,23.5051,22.932,23.5051,2524600.0],["2018-06-07",23.7587,24.2003,23.4581,23.7587,2990000.0],["2018-06-08",23.646,23.8339,23.5332,23.7775,1691500.0],["2018-06-11",23.8151,24.2566,23.8151,23.8433,2195200.0],["2018-06-12",23.8621,23.8808,23.3735,23.6366,2044600.0],["2018-06-13",23.6084,23.6742,23.4393,23.5426,1463600.0],["2018-06-14",23.599,23.693,23.5051,23.5802,1187500.0],["2018-06-15",23.5051,23.646,23.1481,23.552,3734500.0],["2018-06-18",23.4487,23.9184,23.4487,23.6366,1967400.0],["2018-06-19",23.4769,23.5614,23.1293,23.5145,2664700.0],["2018-06-20",23.6272,23.7023,23.3266,23.4957,1465700.0],["2018-06-21",23.3548,23.4863,23.0541,23.0823,1643300.0],["2018-06-22",23.1199,23.5896,22.9978,23.1387,3275800.0],["2018-06-25",23.0541,23.1669,22.5186,23.1199,2783800.0],["2018-06-26",23.1481,23.3266,22.7065,22.9696,2311200.0],["2018-06-27",22.9696,23.2984,22.8287,22.8381,1814900.0],["2018-06-28",22.7723,22.8193,22.1147,22.2086,3027200.0],["2018-06-29",22.3026,22.4905,21.8704,21.8798,3583100.0],["2018-07-02",21.6919,22.0395,21.3537,21.9644,2730500.0],["2018-07-03",22.0771,22.2556,21.7201,21.861,1361500.0],["2018-07-05",21.9644,22.622,21.9644,22.3308,3702000.0],["2018-07-06",22.3871,22.5938,22.1992,22.3589,1837800.0],["2018-07-09",22.4435,22.8756,22.312,22.6596,2120700.0],["2018-07-10",22.5562,22.7723,22.3026,22.3965,2437800.0],["2018-07-11",22.2462,22.3026,21.8516,21.9456,2433200.0],["2018-07-12",22.0019,22.0677,21.6731,21.8328,1954800.0],["2018-07-13",21.7765,21.861,21.2504,21.3067,4189200.0],["2018-07-16",21.3067,21.3631,20.9404,21.0625,2721200.0],["2018-07-17",19.86,20.7431,19.8318,20.6679,5780400.0],["2018-07-18",20.6679,20.9404,20.4988,20.7337,2397300.0],["2018-07-19",20.7149,20.8088,20.4331,20.6209,2109200.0],["2018-07-20",20.4612,20.5646,20.2076,20.3109,2285700.0],["2018-07-23",20.3673,20.4237,19.7942,20.2452,3555100.0],["2018-07-24",20.3485,20.5834,20.2921,20.3673,2237100.0],["2018-07-25",20.2546,20.3955,19.6909,20.3297,3625200.0],["2018-07-26",20.3109,20.6773,19.8224,19.8694,5190200.0],["2018-07-27",19.5782,21.8892,19.4936,21.7483,12128200.0],["2018-07-30",21.4195,23.2138,21.4195,22.6596,11294400.0],["2018-07-31",22.4611,22.8958,22.4139,22.8769,4331500.0],["2018-08-01",22.8958,22.9619,21.8469,22.584,3309200.0],["2018-08-02",22.4139,23.1131,22.3477,22.9336,3276600.0],["2018-08-03",22.9336,23.3777,22.8674,23.2738,3089900.0],["2018-08-06",23.1509,23.784,23.0564,23.595,3332300.0],["2018-08-07",23.6234,23.8502,23.595,23.6423,3010500.0],["2018-08-08",24.0108,24.0108,23.132,23.3494,2888700.0],["2018-08-09",23.321,23.5383,23.2265,23.4061,1792100.0],["2018-08-10",23.3399,23.3966,22.7824,22.943,2614400.0],["2018-08-13",22.3099,22.7824,22.017,22.2532,3554700.0],["2018-08-14",22.3005,22.7068,22.206,22.2627,2253200.0],["2018-08-15",22.1587,22.2249,21.8469,22.0831,2811600.0],["2018-08-16",22.1776,22.6123,22.1304,22.4044,2438700.0],["2018-08-17",22.3288,22.7068,22.3099,22.6879,1683100.0],["2018-08-20",22.7163,23.1415,22.7163,23.0942,2038000.0],["2018-08-21",23.1887,23.4817,23.1509,23.3494,2796500.0],["2018-08-22",22.6407,22.8863,22.2343,22.3855,4613500.0],["2018-08-23",22.3572,22.48,22.206,22.2816,2281300.0],["2018-08-24",22.4328,22.5934,22.206,22.2816,2005000.0],["2018-08-27",22.4044,23.3683,22.4044,23.0375,3897900.0],["2018-08-28",23.1415,23.1982,22.7919,22.9903,2037600.0],["2018-08-29",22.9997,22.9997,22.5273,22.773,1571000.0],["2018-08-30",22.7635,22.8958,22.2816,22.4233,1940800.0],["2018-08-31",21.9698,22.0831,20.9114,21.4406,7807500.0],["2018-09-04",21.4878,21.5445,20.9965,21.1193,3407400.0],["2018-09-05",21.1099,22.3099,20.9303,22.1304,6951300.0],["2018-09-06",21.9792,22.3005,21.8375,22.1871,3506900.0],["2018-09-07",22.0642,22.5556,22.0076,22.4139,3199700.0],["2018-09-10",22.5462,22.8863,21.9509,22.017,2806300.0],["2018-09-11",21.9887,22.017,21.6201,21.7241,3153200.0],["2018-09-12",21.6768,21.7619,21.2516,21.7146,3658700.0],["2018-09-13",22.017,22.3005,21.8942,22.0737,2645700.0],["2018-09-14",22.1493,22.5745,22.1493,22.3383,3130000.0],["2018-09-17",22.3477,22.8107,22.2532,22.6501,2670800.0],["2018-09-18",22.1209,22.7918,22.1209,22.7257,2453200.0],["2018-09-19",22.7919,23.236,22.7635,22.9525,2319000.0],["2018-09-20",23.1037,23.4817,22.9903,23.2832,4090800.0],["2018-09-21",23.3777,23.4533,22.9525,23.2171,5411400.0],["2018-09-24",23.1415,23.1887,22.4328,22.5273,3262900.0],["2018-09-25",22.4611,22.5462,22.1304,22.1682,2865900.0],["2018-09-26",22.0926,22.4139,22.0076,22.0359,2123700.0],["2018-09-27",22.1209,22.2154,21.8469,21.9509,1702900.0],["2018-09-28",21.8375,22.3666,21.3555,22.102,3327800.0],["2018-10-01",22.3383,22.6501,22.2438,22.2721,2232600.0],["2018-10-02",22.48,22.6218,21.9698,22.1398,2763900.0],["2018-10-03",22.2154,22.5178,21.9603,22.3761,2480800.0],["2018-10-04",22.395,22.6123,21.8469,21.9509,2673100.0],["2018-10-05",21.8942,21.9887,20.6563,20.8925,6331200.0],["2018-10-08",20.9398,21.4122,20.7886,21.2705,4397000.0],["2018-10-09",21.1571,21.3839,20.3823,20.4295,4109300.0],["2018-10-10",20.4957,20.5807,19.4751,19.6547,5793700.0],["2018-10-11",19.6641,19.957,19.305,19.3712,3594200.0],["2018-10-12",19.598,19.6169,19.1916,19.4562,4866500.0],["2018-10-15",19.494,20.1271,19.4562,19.8531,3016200.0],["2018-10-16",20.0137,20.4957,19.7586,20.439,2902400.0],["2018-10-17",20.4295,20.5429,20.1271,20.2689,2600700.0],["2018-10-18",20.2027,20.2311,19.116,19.305,7026600.0],["2018-10-19",19.1444,19.5129,18.8893,19.1538,4474300.0],["2018-10-22",18.9743,19.4468,18.8137,19.031,2911100.0],["2018-10-23",18.7664,19.6452,18.3034,19.5696,5505800.0],["2018-10-24",19.6547,19.6641,18.7097,18.7192,3655100.0],["2018-10-25",18.757,19.6452,18.757,19.4373,5821500.0],["2018-10-26",18.3223,19.7681,18.19,19.22,7489900.0],["2018-10-29",19.7397,20.6563,19.6169,19.8814,6247200.0],["2018-10-30",19.872,20.6468,19.5885,20.3917,5533500.0],["2018-10-31",20.6583,20.7916,20.0014,20.049,5536400.0],["2018-11-01",20.1918,20.9153,20.068,20.782,3726500.0],["2018-11-02",20.782,20.8868,20.2775,20.525,3015000.0],["2018-11-05",20.5631,20.8392,20.2394,20.6107,2431100.0],["2018-11-06",20.5631,21.4675,20.5631,21.22,3335900.0],["2018-11-07",21.3437,21.3627,20.5916,21.1057,2638900.0],["2018-11-08",20.9439,21.2771,20.8582,21.0391,3137600.0],["2018-11-09",20.9439,21.0486,20.6583,20.9343,2251200.0],["2018-11-12",20.9153,21.4389,20.8868,20.9915,2816900.0],["2018-11-13",21.0771,21.8959,20.9629,21.4579,3513800.0],["2018-11-14",21.6674,22.2005,21.5246,21.7055,4506500.0],["2018-11-15",21.5341,21.5341,20.6583,21.1533,3941900.0],["2018-11-16",21.0391,21.5151,20.7344,21.2771,2420800.0],["2018-11-19",21.2675,21.6103,21.1152,21.2771,2770100.0],["2018-11-20",21.0867,21.6579,20.9724,21.3151,4181400.0],["2018-11-21",21.4484,21.8863,21.3723,21.5817,1982500.0],["2018-11-23",21.4579,21.8768,21.3151,21.4579,911000.0],["2018-11-26",21.7435,22.191,21.6388,22.1434,4863900.0],["2018-11-27",22.0387,22.1815,21.7435,21.9339,3201700.0],["2018-11-28",21.9339,22.2005,21.5722,22.1719,3719500.0],["2018-11-29",21.9339,22.1719,21.6959,21.9625,1464500.0],["2018-11-30",22.0006,22.0958,21.7626,22.0482,1972700.0],["2018-12-03",22.3814,22.8003,22.2957,22.6384,2962100.0],["2018-12-04",22.5051,22.5908,21.6864,21.9054,3963400.0],["2018-12-06",21.5912,21.6483,21.2009,21.5055,2604000.0],["2018-12-07",21.496,21.8387,20.9629,21.0581,2345600.0],["2018-12-10",20.9915,21.0391,20.2489,20.5536,3492100.0],["2018-12-11",20.9534,21.1914,20.5155,20.6678,2341400.0],["2018-12-12",20.9724,21.2199,20.8201,20.8391,1635500.0],["2018-12-13",20.9534,21.0295,20.2108,20.3156,2413500.0],["2018-12-14",20.0871,20.287,19.7253,19.7824,3697400.0],["2018-12-17",19.6777,20.2394,19.4207,19.5825,2775900.0],["2018-12-18",19.7824,20.1823,19.4968,19.6206,2511200.0],["2018-12-19",19.5159,20.306,19.2493,19.4397,3353400.0],["2018-12-20",19.316,19.811,19.078,19.3636,2798500.0],["2018-12-21",19.2874,19.83,18.84,18.9161,5118500.0],["2018-12-24",18.8685,18.9161,18.2592,18.3735,1570700.0],["2018-12-26",18.4972,19.2779,17.888,19.2588,2940000.0],["2018-12-27",18.9542,19.2684,18.383,19.2588,3234800.0],["2018-12-28",19.3921,19.7348,19.1636,19.3636,2344100.0],["2018-12-31",19.5349,19.6396,18.9637,19.4302,2834300.0],["2019-01-02",19.1446,19.9728,18.9542,19.6777,3224400.0],["2019-01-03",19.4588,19.7729,19.2779,19.335,2586000.0],["2019-01-04",19.6111,20.3251,19.3445,20.1632,3027500.0],["2019-01-07",20.2204,20.3536,19.8396,19.9919,5178300.0],["2019-01-08",20.2394,20.4679,19.8396,20.049,7401400.0],["2019-01-09",20.2013,20.8677,20.049,20.5155,6520300.0],["2019-01-10",20.3822,20.763,20.1442,20.4869,4526000.0],["2019-01-11",20.4679,20.5821,20.0871,20.2489,7010800.0],["2019-01-14",20.1347,21.1057,20.0871,20.8011,4347900.0],["2019-01-15",20.9439,20.9439,17.7737,18.0879,22890900.0],["2019-01-16",18.2497,18.7828,18.0974,18.5924,9142900.0],["2019-01-17",18.3449,19.5159,18.3449,19.2969,7360700.0],["2019-01-18",19.3064,19.83,19.1351,19.592,4613500.0],["2019-01-22",19.5064,19.6587,18.9161,19.4873,4590000.0],["2019-01-23",19.4492,19.6492,18.8114,19.1446,3616600.0],["2019-01-24",19.1256,19.4968,19.0875,19.2303,4008000.0],["2019-01-25",19.4683,19.9728,19.3636,19.5444,6185700.0],["2019-01-28",19.3921,19.7253,19.3731,19.5635,8947300.0],["2019-01-29",19.4968,19.9633,19.3255,19.8681,4886500.0],["2019-01-30",19.8205,20.1347,19.3445,20.1061,4097700.0],["2019-01-31",20.1061,20.3651,19.991,20.3267,3177400.0],["2019-02-01",20.3267,20.5282,20.1349,20.1637,3065100.0],["2019-02-04",20.1061,20.2788,19.8855,20.1445,2618500.0],["2019-02-05",20.1445,20.2884,19.9622,20.1924,4281500.0],["2019-02-06",20.2404,20.4419,20.0965,20.1541,2851000.0],["2019-02-07",20.0294,20.0965,19.5114,19.7128,3740200.0],["2019-02-08",19.0221,19.3579,17.7367,17.9286,14091400.0],["2019-02-11",17.7751,17.9766,17.1516,17.8902,9734000.0],["2019-02-12",18.0533,18.1204,17.6312,17.7655,5095900.0],["2019-02-13",17.7751,18.0341,17.6984,17.871,3129100.0],["2019-02-14",17.7655,17.9574,17.6024,17.708,3722800.0],["2019-02-15",17.9094,18.2068,17.7271,18.0245,4950600.0],["2019-02-19",18.0725,18.4082,17.9766,18.226,4549700.0],["2019-02-20",18.2547,18.7152,18.226,18.5905,3075000.0],["2019-02-21",18.4946,18.6289,18.2835,18.389,2991800.0],["2019-02-22",18.5041,18.6193,18.3699,18.5617,3525900.0],["2019-02-25",18.6768,19.473,18.648,19.262,5931900.0],["2019-02-26",19.2236,19.5114,18.8879,18.9838,61148700.0],["2019-02-27",19.0221,19.3483,18.7919,18.9838,4879000.0],["2019-02-28",18.9742,19.0989,18.7919,18.9742,3501600.0],["2019-03-01",19.0413,19.2716,18.8879,18.9454,2694100.0],["2019-03-04",19.0317,19.0893,18.8303,18.907,3176100.0],["2019-03-05",18.8974,18.8974,18.389,18.4466,3287000.0],["2019-03-06",18.3411,18.3411,17.4106,17.4586,5976800.0],["2019-03-07",17.401,17.4873,17.1228,17.1804,4092500.0],["2019-03-08",17.0365,17.0557,16.835,16.9118,3340400.0],["2019-03-11",16.9597,17.2187,16.8926,17.0173,2710300.0],["2019-03-12",17.0461,17.2571,17.0173,17.1132,2897500.0],["2019-03-13",17.1708,17.2187,16.9789,17.0557,2666400.0],["2019-03-14",17.1036,17.1228,16.8158,16.9501,2972100.0],["2019-03-15",16.9789,17.1708,16.9693,17.1708,4567200.0],["2019-03-18",17.19,17.4106,16.9501,17.0653,2927900.0],["2019-03-19",17.19,17.6312,17.1228,17.19,3195500.0],["2019-03-20",17.2187,17.3147,16.8926,17.0748,3805000.0],["2019-03-21",17.0365,17.6024,17.0269,17.4873,3218000.0],["2019-03-22",17.3434,17.4202,16.6911,16.6911,3734600.0],["2019-03-25",16.7295,16.8063,16.5952,16.7391,2459800.0],["2019-03-26",16.8063,17.2667,16.7967,17.2283,3364000.0],["2019-03-27",17.2571,17.4777,16.9981,17.2091,2298800.0],["2019-03-28",17.1996,17.4298,17.0173,17.1516,1917000.0],["2019-03-29",17.2859,17.5257,17.2859,17.4106,3076000.0],["2019-04-01",17.66,18.0149,17.6024,17.919,2470600.0],["2019-04-02",17.9286,18.0245,17.7655,17.8614,2921400.0],["2019-04-03",18.0341,18.3699,17.9957,18.13,2376500.0],["2019-04-04",18.1204,18.7919,17.9574,18.5329,2775500.0],["2019-04-05",18.5329,18.8111,18.389,18.5905,1811700.0],["2019-04-08",18.5617,18.6864,18.5137,18.5809,1759100.0],["2019-04-09",18.5521,18.6097,18.226,18.3219,1580500.0],["2019-04-10",18.3986,18.8111,18.3123,18.7248,2149700.0],["2019-04-11",18.7248,18.8495,18.5521,18.6864,1478400.0],["2019-04-12",18.7823,19.3867,18.7536,18.9646,2614400.0],["2019-04-15",19.0509,19.2332,18.8303,19.1181,2725800.0],["2019-04-16",19.1277,19.3195,19.0989,19.2811,2389000.0],["2019-04-17",19.425,19.684,19.3963,19.5881,2296700.0],["2019-04-18",19.5689,19.7704,19.521,19.6744,2018700.0],["2019-04-22",19.6744,19.684,19.4442,19.5114,1684700.0],["2019-04-23",19.4442,19.4826,19.0701,19.2716,2426500.0],["2019-04-24",19.1852,19.4059,19.0701,19.262,3170100.0],["2019-04-25",19.1948,19.1948,18.7056,18.7727,2815600.0],["2019-04-26",19.8567,19.8567,18.1972,18.4562,4442300.0],["2019-04-29",18.2643,18.8591,18.2547,18.4082,3228200.0],["2019-04-30",18.505,18.6694,18.0213,18.5823,2681400.0],["2019-05-01",18.6404,18.6887,17.9052,17.9149,2345800.0],["2019-05-02",17.8955,17.9826,17.557,17.6634,3699700.0],["2019-05-03",17.7891,17.9052,17.7117,17.7988,2274500.0],["2019-05-06",17.4602,17.6827,17.2281,17.644,2503100.0],["2019-05-07",17.4796,17.6053,16.8798,17.1023,3125100.0],["2019-05-08",17.083,17.1604,16.8412,16.9669,2136900.0],["2019-05-09",16.6864,16.6961,16.3188,16.609,2791200.0],["2019-05-10",16.5316,16.7251,16.135,16.667,2595900.0],["2019-05-13",16.2511,16.2608,15.6223,16.0479,3669500.0],["2019-05-14",16.0866,16.2124,15.8448,16.077,4400700.0],["2019-05-15",15.9609,16.2317,15.6707,16.2124,2453100.0],["2019-05-16",16.1157,16.1834,15.4095,15.5546,6033100.0],["2019-05-17",15.4289,15.5643,15.1967,15.216,5101800.0],["2019-05-20",15.2064,15.2257,14.8001,14.8098,3967800.0],["2019-05-21",14.9162,15.0903,14.7904,14.8872,4771400.0],["2019-05-22",14.7614,14.7807,14.3841,14.4422,5357900.0],["2019-05-23",14.3455,14.3938,13.9875,14.1036,4232700.0],["2019-05-24",14.1617,14.2004,13.9682,14.1617,2982600.0],["2019-05-28",14.1713,14.2294,13.8134,13.8424,17216200.0],["2019-05-29",13.7747,13.8328,13.5039,13.7941,5776600.0],["2019-05-30",13.7941,13.9392,13.4362,13.4749,4106600.0],["2019-05-31",13.1363,13.1556,12.9235,12.9718,6864200.0],["2019-06-03",12.8848,13.62,12.7977,13.4168,5154200.0],["2019-06-04",13.5813,14.0456,13.4458,13.9585,5833500.0],["2019-06-05",13.9875,14.181,13.5329,14.0359,6341000.0],["2019-06-06",14.1907,14.5873,13.9198,14.2487,4932300.0],["2019-06-07",14.2971,14.5486,14.2004,14.4325,2963600.0],["2019-06-10",14.5002,14.7904,14.239,14.3164,4881900.0],["2019-06-11",14.4132,14.7421,14.3841,14.4325,3359400.0],["2019-06-12",14.3841,14.6163,14.239,14.3745,2046600.0],["2019-06-13",14.4228,14.6453,14.3261,14.4228,2151100.0],["2019-06-14",14.4228,14.4615,14.1907,14.3455,2322800.0],["2019-06-17",14.3745,14.4905,14.239,14.3261,2152300.0],["2019-06-18",14.4035,14.7421,14.3261,14.4035,3594000.0],["2019-06-19",14.4809,14.5583,14.3164,14.4325,2265300.0],["2019-06-20",14.5873,14.8001,14.4325,14.5486,2616300.0],["2019-06-21",14.5679,14.7517,14.3938,14.684,4276000.0],["2019-06-24",14.684,14.7227,14.3551,14.3841,3027100.0],["2019-06-25",14.4228,14.655,14.3455,14.3745,2425400.0],["2019-06-26",14.4615,14.8098,14.4615,14.6163,2676800.0],["2019-06-27",14.6453,14.8678,14.5873,14.7421,2843900.0],["2019-06-28",14.8098,15.0613,14.7711,14.8001,3027300.0],["2019-07-01",15.2064,15.3128,14.6743,14.7614,2342200.0],["2019-07-02",14.713,14.8291,14.3938,14.4615,2631100.0],["2019-07-03",14.5583,14.5776,14.3261,14.3841,1710000.0],["2019-07-05",14.3358,14.6356,14.3261,14.5389,2223500.0],["2019-07-08",14.4906,14.6647,14.1713,14.2487,2244500.0],["2019-07-09",14.1617,14.2294,13.9488,14.0456,1970300.0],["2019-07-10",14.1326,14.3551,13.9779,14.2584,2929400.0],["2019-07-11",14.3358,14.3551,14.0359,14.123,1947000.0],["2019-07-12",14.2004,14.7711,14.2004,14.6453,2806200.0],["2019-07-15",14.655,14.7324,14.3455,14.5776,1964200.0],["2019-07-16",14.4422,14.7614,14.3164,14.597,2306000.0],["2019-07-17",14.4712,14.5873,14.2874,14.3068,2407500.0],["2019-07-18",14.2681,14.4325,14.1133,14.1713,2106700.0],["2019-07-19",14.2294,14.5776,14.181,14.3068,1972500.0],["2019-07-22",14.3745,14.5873,14.1423,14.3164,2387700.0],["2019-07-23",14.5679,15.1,14.5099,14.9549,3728700.0],["2019-07-24",14.8872,15.1677,14.8775,15.0903,2376600.0],["2019-07-25",14.9065,14.9645,14.3648,14.4615,5187100.0],["2019-07-26",13.0589,13.9295,12.1496,13.6973,12885900.0],["2019-07-29",13.4942,13.9102,13.3201,13.3781,7212400.0],["2019-07-30",13.2911,13.4845,12.9235,13.4652,4790500.0],["2019-07-31",13.4945,13.6315,13.2401,13.4358,4133400.0],["2019-08-01",13.426,13.5043,12.8683,12.9368,3956000.0],["2019-08-02",12.8193,12.9074,12.3888,12.4573,3776700.0],["2019-08-05",12.3203,12.3888,11.8505,12.1441,4562600.0],["2019-08-06",12.2713,12.3398,11.9093,12.3105,3567500.0],["2019-08-07",12.1343,12.2322,11.9093,12.105,4101400.0],["2019-08-08",12.1637,12.4083,12.105,12.2224,3173000.0],["2019-08-09",12.1637,12.1735,11.7918,11.9582,2916200.0],["2019-08-12",11.8212,11.8799,11.371,11.6646,3497500.0],["2019-08-13",11.7038,11.9484,11.5961,11.6646,4140500.0],["2019-08-14",11.4493,11.4493,10.9111,11.0481,4828100.0],["2019-08-15",11.0285,11.0579,10.735,10.872,5283100.0],["2019-08-16",11.0775,11.5668,11.0383,11.4591,4344100.0],["2019-08-19",11.7233,11.7233,11.4297,11.4493,4033100.0],["2019-08-20",11.3808,11.4983,11.2145,11.3221,3543200.0],["2019-08-21",11.4395,11.5667,11.3319,11.3906,2683200.0],["2019-08-22",11.4982,11.6353,11.4297,11.5765,2760300.0],["2019-08-23",11.42,11.5472,11.0187,11.0579,3158600.0],["2019-08-26",11.2536,11.2927,10.9894,11.0481,2730700.0],["2019-08-27",11.1166,11.1557,10.6665,10.735,3139400.0],["2019-08-28",10.7447,11.1068,10.6762,11.009,3835800.0],["2019-08-29",11.1851,11.42,11.1557,11.2438,2695600.0],["2019-08-30",11.3612,11.4493,11.2047,11.2242,2513400.0],["2019-09-03",11.0481,11.1264,10.5099,10.686,4083800.0],["2019-09-04",10.9209,11.1949,10.9013,11.1851,3065500.0],["2019-09-05",11.4591,12.056,11.4591,12.0267,4330600.0],["2019-09-06",12.056,12.1148,11.7331,11.9288,3056000.0],["2019-09-09",12.0756,12.9172,12.056,12.7704,5327400.0],["2019-09-10",12.7215,12.8389,12.4866,12.7704,3725500.0],["2019-09-11",12.7704,13.7098,12.3496,13.6609,7094800.0],["2019-09-12",13.5826,13.8273,13.1129,13.749,5692200.0],["2019-09-13",13.9153,14.1306,13.3771,13.7,4836900.0],["2019-09-16",13.563,13.6903,13.3869,13.4065,3861400.0],["2019-09-17",13.2988,13.3575,12.9661,13.2401,3224700.0],["2019-09-18",13.2401,13.2597,12.878,13.0248,3052700.0],["2019-09-19",12.9759,13.2499,12.927,13.2401,2747700.0],["2019-09-20",13.2108,13.6315,13.1912,13.5239,6809300.0],["2019-09-23",13.3869,13.6022,13.2597,13.4652,2689000.0],["2019-09-24",13.475,13.5533,13.0444,13.2988,2851800.0],["2019-09-25",13.3282,13.886,13.2793,13.7881,2943200.0],["2019-09-26",13.7979,13.9447,13.6022,13.8762,3736000.0],["2019-09-27",13.8664,14.1991,13.749,13.9055,2945800.0],["2019-09-30",13.9936,14.111,13.7196,14.1013,3841000.0],["2019-10-01",14.1404,14.3655,13.7294,13.8175,2688400.0],["2019-10-02",13.6511,13.7685,13.3575,13.5239,2535500.0],["2019-10-03",13.4163,13.5337,13.1129,13.5239,2046700.0],["2019-10-04",13.5826,13.6413,13.289,13.5239,2748100.0],["2019-10-07",13.3478,13.5533,13.064,13.0835,2891200.0],["2019-10-08",12.9465,13.0738,12.8095,12.9465,2259700.0],["2019-10-09",13.1423,13.2597,12.9465,13.201,1806900.0],["2019-10-10",13.2793,13.563,13.1031,13.338,1906600.0],["2019-10-11",13.6022,14.2383,13.5435,14.0523,3405600.0],["2019-10-14",13.9838,14.2578,13.8566,14.2383,1953700.0],["2019-10-15",14.2285,14.6786,14.1795,14.4829,2746300.0],["2019-10-16",14.5416,14.9135,14.5416,14.8058,1852500.0],["2019-10-17",14.9233,15.0309,14.6493,14.9135,1872100.0],["2019-10-18",14.9037,15.0603,14.8058,14.8254,2515800.0],["2019-10-21",15.0603,15.2168,14.7863,14.8352,2422100.0],["2019-10-22",14.7863,15.344,14.6982,15.2755,3578700.0],["2019-10-23",15.3343,15.5202,15.0113,15.3343,3409900.0],["2019-10-24",15.3245,15.3538,14.6493,14.8156,4302300.0],["2019-10-25",14.7275,16.3422,14.7275,16.2052,7194900.0],["2019-10-28",16.2443,16.5771,16.0878,16.4205,4415500.0],["2019-10-29",16.0878,16.3911,15.7453,16.1954,3934000.0],["2019-10-30",16.078,16.1758,15.804,16.0878,3219300.0],["2019-10-31",16.0581,16.0878,15.4158,15.6826,3359400.0],["2019-11-01",15.7814,15.9395,15.7123,15.8012,2319100.0],["2019-11-04",16.0186,16.2953,15.8901,16.2459,2603300.0],["2019-11-05",16.2755,16.7795,16.2261,16.5423,2729300.0],["2019-11-06",16.4732,16.6708,16.0779,16.3941,3080500.0],["2019-11-07",16.7499,16.9969,16.5324,16.6313,2421600.0],["2019-11-08",16.5522,16.9178,16.3447,16.8882,2373400.0],["2019-11-11",16.7696,16.8882,16.5423,16.7894,1973100.0],["2019-11-12",16.7993,16.8388,16.4336,16.5226,1767800.0],["2019-11-13",16.3052,16.4929,16.1668,16.2459,1361800.0],["2019-11-14",16.2162,16.4139,16.0976,16.1569,1323200.0],["2019-11-15",16.2558,16.3249,15.821,15.8605,2163800.0],["2019-11-18",15.6925,15.9889,15.5344,15.9692,2259700.0],["2019-11-19",16.1174,16.2063,15.8901,15.9791,1526900.0],["2019-11-20",15.8605,15.8901,15.4553,15.5739,3118400.0],["2019-11-21",15.7419,15.7715,15.4454,15.5541,1211500.0],["2019-11-22",15.5739,15.8901,15.564,15.7617,1255900.0],["2019-11-25",15.7518,16.2063,15.6826,16.1767,1924500.0],["2019-11-26",16.1668,16.3842,15.9889,16.3645,2390000.0],["2019-11-27",16.3447,16.4139,15.9593,16.0482,1878700.0],["2019-11-29",15.9692,16.0581,15.7518,15.8012,1044600.0],["2019-12-02",15.8506,16.068,15.6233,15.8111,2007800.0],["2019-12-03",15.6332,15.6431,15.1984,15.4356,1826800.0],["2019-12-04",15.5443,15.732,15.4751,15.5047,2345800.0],["2019-12-05",15.5937,15.7123,15.485,15.7024,1522500.0],["2019-12-06",15.8901,16.3052,15.8704,15.9198,2006500.0],["2019-12-09",15.9198,16.0186,15.821,15.9,1863400.0],["2019-12-10",15.9395,16.068,15.7123,15.9395,1887000.0],["2019-12-11",16.0581,16.1372,15.7617,15.8704,2151200.0],["2019-12-12",15.9395,16.3645,15.8506,16.3052,2510600.0],["2019-12-13",16.2459,16.404,15.6826,15.821,3117500.0],["2019-12-16",15.8605,16.2558,15.8308,15.8802,2355600.0],["2019-12-17",15.9297,16.4336,15.8901,16.404,4023600.0],["2019-12-18",16.404,16.404,15.9,15.9395,3242800.0],["2019-12-19",15.9889,16.0581,15.4059,15.4948,6579000.0],["2019-12-20",15.5245,15.564,14.9217,14.9909,6780100.0],["2019-12-23",15.1095,15.1292,14.8328,14.8723,3021500.0],["2019-12-24",14.9118,15.0205,14.813,14.8426,1012200.0],["2019-12-26",14.8624,14.9118,14.6747,14.8921,1755700.0],["2019-12-27",14.9217,15.0996,14.9019,14.9217,1564300.0],["2019-12-30",15.2873,15.4257,15.0205,15.0502,4218800.0],["2019-12-31",15.0403,15.485,15.0304,15.3763,2647400.0],["2020-01-02",15.5047,15.5047,15.0798,15.1984,1826700.0],["2020-01-03",14.9513,14.9513,14.4968,14.5659,4170700.0],["2020-01-06",14.5067,14.8525,14.4078,14.7735,3387700.0],["2020-01-07",14.7735,14.9612,14.7339,14.8822,1995600.0],["2020-01-08",14.8328,14.9217,14.6648,14.813,2123800.0],["2020-01-09",14.7834,14.813,14.3485,14.5165,2484800.0],["2020-01-10",14.5857,14.6549,14.2398,14.2991,2599900.0],["2020-01-13",14.3387,14.7636,14.1904,14.7636,2262700.0],["2020-01-14",14.8031,14.8723,14.5758,14.8229,2234400.0],["2020-01-15",14.7241,14.7735,14.3881,14.4474,3103300.0],["2020-01-16",14.5561,15.0699,14.477,14.8624,2819200.0],["2020-01-17",14.9217,14.9513,14.6944,14.7537,2623600.0],["2020-01-21",14.8031,14.8031,14.3485,14.4375,2189200.0],["2020-01-22",14.5857,14.5857,14.2201,14.2695,3098200.0],["2020-01-23",14.2003,14.4968,13.8742,14.4671,2026700.0],["2020-01-24",14.398,14.398,13.6568,14.0323,3354700.0],["2020-01-27",13.6963,13.805,13.4394,13.5876,2778000.0],["2020-01-28",13.7655,13.8841,13.6272,13.637,2121100.0],["2020-01-29",13.7359,13.9632,13.5185,13.637,2886500.0],["2020-01-30",13.5086,13.5185,13.0935,13.39,3966200.0],["2020-01-31",13.33,13.37,13.02,13.13,5651300.0],["2020-02-03",13.25,13.5,13.18,13.3,4003500.0],["2020-02-04",13.93,13.94,13.38,13.45,3482400.0],["2020-02-05",13.59,13.94,13.59,13.89,5460500.0],["2020-02-06",13.98,14.0,13.35,13.37,3234200.0],["2020-02-07",13.3,13.52,13.15,13.43,3226400.0],["2020-02-10",13.42,13.49,13.13,13.19,3665200.0],["2020-02-11",12.5,12.52,11.11,11.56,23006400.0],["2020-02-12",11.69,12.13,11.51,11.85,7742500.0],["2020-02-13",11.72,11.93,11.55,11.59,5165900.0],["2020-02-14",11.57,11.61,11.04,11.1,6101000.0],["2020-02-18",11.12,11.44,11.1,11.38,5556100.0],["2020-02-19",11.37,11.53,11.34,11.45,4456600.0],["2020-02-20",11.43,11.57,11.26,11.27,4059100.0],["2020-02-21",11.21,11.24,10.83,10.85,4832200.0],["2020-02-24",10.61,10.96,10.23,10.67,8684300.0],["2020-02-25",10.68,10.74,10.05,10.12,6539100.0],["2020-02-26",10.33,10.45,10.01,10.02,6855900.0],["2020-02-27",9.86,10.25,9.51,9.91,6652500.0],["2020-02-28",9.66,9.94,9.51,9.69,9151800.0],["2020-03-02",9.8,9.81,9.32,9.49,6370400.0],["2020-03-03",9.52,9.62,8.92,8.98,8280400.0],["2020-03-04",9.18,9.44,8.98,9.39,5263900.0],["2020-03-05",9.04,9.1,8.78,8.94,5462800.0],["2020-03-06",8.7,9.3,8.52,8.7,7503300.0],["2020-03-09",8.21,8.31,7.57,7.61,7826300.0],["2020-03-10",8.06,8.12,7.16,7.7,8870300.0],["2020-03-11",7.51,7.6,7.12,7.16,9019700.0],["2020-03-12",6.62,6.69,6.19,6.39,9002900.0],["2020-03-13",6.97,7.33,6.2,7.21,8777300.0],["2020-03-16",6.43,7.12,6.05,6.18,9061200.0],["2020-03-17",6.31,6.46,5.44,5.71,14704200.0],["2020-03-18",5.33,5.56,4.35,4.57,12225900.0],["2020-03-19",4.47,5.31,4.09,5.1,13503800.0],["2020-03-20",5.46,6.08,5.3,5.69,9401700.0],["2020-03-23",5.65,5.79,5.2,5.27,6352300.0],["2020-03-24",5.77,6.11,5.51,5.91,6408200.0],["2020-03-25",6.11,6.53,5.53,6.13,8211700.0],["2020-03-26",6.22,6.69,6.09,6.19,6479000.0],["2020-03-27",6.0,6.5,5.67,6.32,6789000.0],["2020-03-30",6.27,6.28,5.8,5.92,6828800.0],["2020-03-31",5.92,6.27,5.71,5.82,6593000.0],["2020-04-01",5.64,5.76,5.33,5.69,6658100.0],["2020-04-02",5.6,6.2,5.59,5.76,5547100.0],["2020-04-03",5.77,5.93,5.34,5.39,5000700.0],["2020-04-06",5.7,6.03,5.58,5.72,5352900.0],["2020-04-07",6.08,6.52,5.96,6.35,7287500.0],["2020-04-08",6.5,7.15,6.44,6.94,6346900.0],["2020-04-09",7.42,7.83,7.32,7.69,7708700.0],["2020-04-13",7.8,7.97,7.25,7.38,4866100.0],["2020-04-14",7.57,7.99,7.44,7.6,3622600.0],["2020-04-15",7.25,7.36,7.06,7.22,4163100.0],["2020-04-16",6.97,7.14,6.62,6.75,8169800.0],["2020-04-17",7.1,7.6,7.1,7.26,6220300.0],["2020-04-20",7.0,7.16,6.73,6.76,4948100.0],["2020-04-21",6.52,6.79,6.36,6.6,5300900.0],["2020-04-22",6.8,6.86,6.38,6.47,3911300.0],["2020-04-23",6.5,6.85,6.39,6.64,5567900.0],["2020-04-24",6.82,7.0,6.67,6.92,3608100.0],["2020-04-27",6.94,7.36,6.8,7.3,3393100.0],["2020-04-28",7.6,7.76,7.32,7.68,4644000.0],["2020-04-29",7.94,8.43,7.89,8.06,8809800.0],["2020-04-30",7.46,7.5,6.63,7.17,14353800.0],["2020-05-01",7.0,7.0,6.54,6.63,7908300.0],["2020-05-04",6.5,6.83,6.29,6.36,6649600.0],["2020-05-05",6.56,6.78,6.13,6.14,5318000.0],["2020-05-06",6.25,6.36,5.96,6.16,4940000.0],["2020-05-07",6.23,6.84,6.23,6.72,7408400.0],["2020-05-08",6.85,7.27,6.82,7.22,7916800.0],["2020-05-11",7.03,7.09,6.7,6.96,5680500.0],["2020-05-12",6.99,7.21,6.57,6.59,6047700.0],["2020-05-13",6.52,6.55,6.02,6.14,7914500.0],["2020-05-14",6.0,6.45,5.73,6.43,6599400.0],["2020-05-15",6.35,6.45,6.21,6.38,3333500.0],["2020-05-18",6.72,7.1,6.67,7.08,8607900.0],["2020-05-19",7.02,7.29,6.8,7.01,5351100.0],["2020-05-20",7.18,7.35,7.07,7.13,4712100.0],["2020-05-21",7.08,7.26,7.03,7.08,6950600.0],["2020-05-22",7.06,7.18,6.8,7.14,4619700.0],["2020-05-26",7.49,8.16,7.49,8.03,7476300.0],["2020-05-27",8.35,8.6,8.13,8.43,6037800.0],["2020-05-28",8.51,8.6,7.79,7.83,5512000.0],["2020-05-29",7.67,7.81,7.46,7.61,5773700.0],["2020-06-01",7.62,8.03,7.54,7.94,3814900.0],["2020-06-02",8.08,8.49,8.05,8.45,5184100.0],["2020-06-03",8.73,8.91,8.59,8.72,5694500.0],["2020-06-04",8.74,9.03,8.6,8.94,6001800.0],["2020-06-05",9.4,10.32,9.37,9.89,10612800.0],["2020-06-08",10.19,10.51,10.15,10.45,8647000.0],["2020-06-09",10.01,10.22,9.61,9.81,7248700.0],["2020-06-10",9.77,9.8,9.07,9.51,8323900.0],["2020-06-11",8.55,9.11,8.42,8.56,6221400.0],["2020-06-12",9.21,9.45,8.82,9.42,6278500.0],["2020-06-15",8.9,9.2,8.81,8.98,7675000.0],["2020-06-16",9.45,9.5,8.96,9.05,4883100.0],["2020-06-17",9.01,9.01,8.68,8.69,4160600.0],["2020-06-18",8.53,8.74,8.45,8.6,3937500.0],["2020-06-19",8.75,8.84,8.53,8.54,6882800.0],["2020-06-22",8.58,8.63,8.31,8.55,5229100.0],["2020-06-23",8.77,8.84,8.62,8.82,4247600.0],["2020-06-24",8.57,8.69,8.4,8.52,4988900.0],["2020-06-25",8.38,8.79,8.33,8.78,6061600.0],["2020-06-26",8.76,8.76,7.99,8.07,32787100.0],["2020-06-29",8.23,9.04,8.19,9.02,7611200.0],["2020-06-30",8.93,9.06,8.7,8.95,5360300.0],["2020-07-01",8.81,9.15,8.54,8.59,4565300.0],["2020-07-02",8.91,9.07,8.79,8.84,3531300.0],["2020-07-06",9.14,9.24,8.87,9.01,3886300.0],["2020-07-07",8.89,9.02,8.78,8.81,3183400.0],["2020-07-08",8.78,8.91,8.66,8.83,2591000.0],["2020-07-09",8.86,8.86,8.38,8.55,3986800.0],["2020-07-10",8.55,9.28,8.45,9.26,5903300.0],["2020-07-13",9.32,9.41,8.93,9.04,5670700.0],["2020-07-14",9.08,9.37,8.95,9.31,2808300.0],["2020-07-15",9.52,10.14,9.48,10.05,7775300.0],["2020-07-16",9.75,9.98,9.6,9.77,4327300.0],["2020-07-17",9.74,9.9,9.5,9.64,2925400.0],["2020-07-20",9.59,9.8,9.4,9.65,2848500.0],["2020-07-21",9.88,10.03,9.66,9.7,3260000.0],["2020-07-22",9.51,9.8,9.49,9.58,3826000.0],["2020-07-23",9.52,9.85,9.51,9.66,2797200.0],["2020-07-24",9.6,9.75,9.52,9.69,2136900.0],["2020-07-27",9.67,10.21,9.49,10.13,3618500.0],["2020-07-28",10.02,10.25,9.99,10.02,1917100.0],["2020-07-29",10.1,10.28,9.92,10.22,3050500.0],["2020-07-30",9.95,10.04,9.65,9.71,3420000.0],["2020-07-31",9.84,10.0,8.99,9.01,6150800.0],["2020-08-03",8.96,9.02,8.55,8.8,5382400.0],["2020-08-04",8.75,9.07,8.75,8.93,3645600.0],["2020-08-05",9.06,9.33,9.06,9.28,2746100.0],["2020-08-06",9.25,9.28,8.95,9.26,3423400.0],["2020-08-07",9.18,9.46,9.14,9.46,2585300.0],["2020-08-10",9.62,10.02,9.55,9.86,2756900.0],["2020-08-11",10.1,10.37,10.03,10.09,3339000.0],["2020-08-12",10.22,10.34,9.74,9.84,2322500.0],["2020-08-13",9.8,10.06,9.73,9.92,3439600.0],["2020-08-14",9.85,10.06,9.74,9.89,1320100.0],["2020-08-17",9.95,10.1,9.85,10.0,1917200.0],["2020-08-18",10.0,10.0,9.69,9.73,1810600.0],["2020-08-19",9.69,9.76,9.15,9.5,12079600.0],["2020-08-20",9.5,9.68,9.36,9.46,5926800.0],["2020-08-21",9.45,9.6,9.38,9.45,3176900.0],["2020-08-24",9.56,9.87,9.46,9.85,3952800.0],["2020-08-25",9.91,10.02,9.55,9.65,3235700.0],["2020-08-26",9.73,9.88,9.67,9.8,1994100.0],["2020-08-27",9.87,9.97,9.62,9.7,2357700.0],["2020-08-28",9.8,9.88,9.71,9.86,1708700.0],["2020-08-31",9.86,9.86,9.55,9.6,2364900.0],["2020-09-01",9.53,9.67,9.32,9.67,1790500.0],["2020-09-02",9.75,9.88,9.62,9.82,2943000.0],["2020-09-03",9.78,10.0,9.49,9.57,2352600.0],["2020-09-04",9.7,9.74,9.36,9.59,2688100.0],["2020-09-08",9.47,9.77,9.25,9.54,2905100.0],["2020-09-09",9.6,9.66,9.43,9.5,2119800.0],["2020-09-10",9.56,9.72,9.39,9.42,2646700.0],["2020-09-11",9.46,9.57,9.3,9.45,3645200.0],["2020-09-14",9.54,9.79,9.46,9.77,2485000.0],["2020-09-15",9.78,9.89,9.58,9.62,2462700.0],["2020-09-16",9.6,9.62,9.26,9.27,3491300.0],["2020-09-17",9.17,9.19,8.86,8.96,3426300.0],["2020-09-18",9.02,9.06,8.56,8.59,6916900.0],["2020-09-21",8.41,8.42,7.9,8.02,4703000.0],["2020-09-22",8.06,8.06,7.71,7.73,3746600.0],["2020-09-23",7.75,7.91,7.63,7.64,3418200.0],["2020-09-24",7.57,7.65,7.28,7.46,2882700.0],["2020-09-25",7.4,7.51,7.3,7.42,4025400.0],["2020-09-28",7.55,7.84,7.55,7.73,2768000.0],["2020-09-29",7.68,7.74,7.53,7.63,1982100.0],["2020-09-30",7.69,7.89,7.62,7.67,3209900.0],["2020-10-01",8.09,8.33,7.97,8.32,4623900.0],["2020-10-02",8.0,8.44,7.96,8.36,3076300.0],["2020-10-05",8.44,8.87,8.43,8.86,3076600.0],["2020-10-06",8.93,9.27,8.82,8.85,3891000.0],["2020-10-07",8.94,9.56,8.94,9.53,4113600.0],["2020-10-08",9.58,9.65,9.25,9.62,4066700.0],["2020-10-09",9.66,9.79,9.56,9.62,2715600.0],["2020-10-12",9.64,9.82,9.59,9.7,2120100.0],["2020-10-13",9.51,9.65,9.41,9.62,1701400.0],["2020-10-14",9.73,9.9,9.57,9.58,2563300.0],["2020-10-15",9.36,9.78,9.27,9.78,2438200.0],["2020-10-16",9.79,9.9,9.62,9.77,1875200.0],["2020-10-19",9.88,9.93,9.69,9.72,1889900.0],["2020-10-20",9.85,10.18,9.72,9.84,3367100.0],["2020-10-21",9.87,9.98,9.75,9.95,2797100.0],["2020-10-22",9.98,10.56,9.97,10.46,4907100.0],["2020-10-23",10.55,11.02,10.55,11.0,5259800.0],["2020-10-26",10.82,10.82,10.25,10.35,7352500.0],["2020-10-27",10.29,10.43,9.81,9.99,3577400.0],["2020-10-28",9.66,9.86,9.5,9.53,3962700.0],["2020-10-29",9.49,9.94,9.42,9.93,6131300.0],["2020-10-30",9.6,9.73,8.18,8.28,11007300.0],["2020-11-02",8.51,8.79,8.48,8.63,6051000.0],["2020-11-03",8.81,9.4,8.81,9.1,6405600.0],["2020-11-04",9.02,9.19,8.68,8.84,3774800.0],["2020-11-05",8.96,9.37,8.94,9.28,3179500.0],["2020-11-06",9.25,9.33,8.72,8.76,3314800.0],["2020-11-09",9.35,10.03,9.26,9.61,6817700.0],["2020-11-10",9.75,10.52,9.46,10.45,7014100.0],["2020-11-11",10.44,10.5,9.7,9.81,3747100.0],["2020-11-12",9.64,10.0,9.56,9.67,4148700.0],["2020-11-13",9.8,10.08,9.79,9.99,2539900.0],["2020-11-16",10.39,10.53,10.13,10.46,3911300.0],["2020-11-17",10.23,10.67,10.05,10.6,3167100.0],["2020-11-18",10.69,11.07,10.64,10.65,3322800.0],["2020-11-19",10.65,10.78,10.54,10.76,2037000.0],["2020-11-20",10.62,10.76,10.21,10.36,4203100.0],["2020-11-23",10.59,10.98,10.55,10.69,4115300.0],["2020-11-24",11.01,11.43,10.86,11.38,4728400.0],["2020-11-25",11.11,11.17,10.78,11.02,3171700.0],["2020-11-27",11.1,11.12,10.72,10.95,1759900.0],["2020-11-30",10.87,10.99,10.41,10.42,2936500.0],["2020-12-01",10.67,10.97,10.64,10.72,2758800.0],["2020-12-02",10.59,10.61,10.3,10.4,3492900.0],["2020-12-03",10.49,10.65,10.35,10.51,2986300.0],["2020-12-04",10.7,11.12,10.67,11.09,2413700.0],["2020-12-07",10.94,11.06,10.55,10.72,2347700.0],["2020-12-08",10.64,11.05,10.64,10.82,2679400.0],["2020-12-09",10.86,10.99,10.68,10.75,2147300.0],["2020-12-10",10.59,10.68,10.32,10.63,2692300.0],["2020-12-11",10.5,10.59,10.3,10.4,2281900.0],["2020-12-14",10.65,10.72,10.43,10.5,1947000.0],["2020-12-15",10.6,10.93,10.5,10.9,2353600.0],["2020-12-16",10.97,11.11,10.66,10.7,2098300.0],["2020-12-17",10.75,10.88,10.56,10.78,1687800.0],["2020-12-18",10.78,10.86,10.36,10.44,5211700.0],["2020-12-21",10.19,10.36,9.95,10.29,2361700.0],["2020-12-22",10.39,10.39,9.99,10.01,2272100.0],["2020-12-23",10.1,10.51,10.09,10.48,2534300.0],["2020-12-24",10.46,10.5,10.22,10.36,856200.0],["2020-12-28",10.45,10.66,10.31,10.31,1890500.0],["2020-12-29",10.09,10.33,10.02,10.32,2442900.0],["2020-12-30",10.29,10.65,10.26,10.63,2700300.0],["2020-12-31",10.73,11.19,10.65,10.91,4206700.0],["2021-01-04",10.85,11.03,10.02,10.17,5257400.0],["2021-01-05",10.11,10.73,10.11,10.64,4292500.0],["2021-01-06",10.71,10.97,10.55,10.78,3664900.0],["2021-01-07",10.85,11.18,10.69,10.74,3047100.0],["2021-01-08",11.32,11.7,11.23,11.46,6616600.0],["2021-01-11",11.13,11.47,11.03,11.42,2805100.0],["2021-01-12",11.51,12.0,11.39,11.97,3310900.0],["2021-01-13",11.86,11.97,11.48,11.66,2563900.0],["2021-01-14",11.81,12.09,11.76,11.85,2266700.0],["2021-01-15",11.63,11.77,11.29,11.49,2459200.0],["2021-01-19",11.6,11.7,11.2,11.33,3211200.0],["2021-01-20",11.37,11.59,11.33,11.43,2422300.0],["2021-01-21",11.45,11.65,11.37,11.58,1842000.0],["2021-01-22",11.5,11.54,11.25,11.45,2089600.0],["2021-01-25",11.4,11.4,10.91,11.17,2820900.0],["2021-01-26",11.3,11.46,10.97,11.03,2283000.0],["2021-01-27",10.8,10.88,10.38,10.51,4566200.0],["2021-01-28",10.54,10.87,10.36,10.69,3694100.0],["2021-01-29",10.64,10.82,10.46,10.55,3470100.0],["2021-02-01",10.63,10.92,10.6,10.9,3004900.0],["2021-02-02",11.15,11.31,10.91,11.27,2720700.0],["2021-02-03",11.47,11.65,11.36,11.59,2392300.0],["2021-02-04",11.69,11.9,11.63,11.76,2419300.0],["2021-02-05",11.89,12.6,11.85,12.56,5631200.0],["2021-02-08",12.66,12.83,12.4,12.73,5503900.0],["2021-02-09",12.74,13.89,12.5,13.49,7844400.0],["2021-02-10",13.48,14.32,13.45,13.99,7069500.0],["2021-02-11",14.07,14.59,13.95,14.32,4881100.0],["2021-02-12",14.24,14.3,13.98,14.07,2294700.0],["2021-02-16",14.32,14.38,13.99,14.2,2717700.0],["2021-02-17",14.16,14.3,13.86,14.12,2462000.0],["2021-02-18",13.98,14.06,13.59,13.68,2626600.0],["2021-02-19",13.8,14.1,13.79,13.9,4300600.0],["2021-02-22",13.52,17.54,13.45,16.82,31047600.0],["2021-02-23",16.3,17.36,16.18,17.01,11908900.0],["2021-02-24",17.22,17.69,16.47,16.9,7212700.0],["2021-02-25",16.94,16.97,16.41,16.51,5872000.0],["2021-02-26",16.5,17.17,16.1,16.81,7033800.0],["2021-03-01",17.26,17.5,16.99,17.35,4982000.0],["2021-03-02",17.37,18.48,17.27,18.1,8338700.0],["2021-03-03",18.26,19.29,18.16,18.79,6019100.0],["2021-03-04",18.98,19.38,17.91,18.21,9507200.0],["2021-03-05",18.54,18.95,17.75,18.26,6389000.0],["2021-03-08",18.5,18.83,18.14,18.55,4224200.0],["2021-03-09",18.76,18.8,17.82,18.05,4862900.0],["2021-03-10",18.21,18.4,17.67,18.08,4380100.0],["2021-03-11",18.0,18.07,17.61,17.97,3769100.0],["2021-03-12",18.05,18.36,17.84,18.17,4133900.0],["2021-03-15",18.35,18.49,17.31,17.72,6094100.0],["2021-03-16",17.53,17.63,17.11,17.28,5819600.0],["2021-03-17",17.3,17.92,17.02,17.9,3857600.0],["2021-03-18",17.8,18.0,17.36,17.47,3604100.0],["2021-03-19",17.36,17.61,16.81,17.22,7422900.0],["2021-03-22",17.12,17.27,16.7,17.09,2648600.0],["2021-03-23",16.85,17.07,16.46,16.56,4026100.0],["2021-03-24",16.7,16.99,16.3,16.31,4395100.0],["2021-03-25",15.81,16.97,15.72,16.87,5604300.0],["2021-03-26",17.1,17.2,16.63,17.12,4744600.0],["2021-03-29",17.64,17.83,16.86,16.98,3886400.0],["2021-03-30",17.21,17.7,17.15,17.6,3267400.0],["2021-03-31",17.57,17.89,17.39,17.57,3273400.0],["2021-04-01",17.59,17.69,17.11,17.36,2638300.0],["2021-04-05",17.59,17.91,17.26,17.69,3235100.0],["2021-04-06",17.7,17.97,17.57,17.93,2807600.0],["2021-04-07",17.98,18.22,17.66,17.72,3009200.0],["2021-04-08",17.72,17.95,17.28,17.89,3032000.0],["2021-04-09",17.65,18.1,17.62,17.92,2167000.0],["2021-04-12",17.99,18.03,17.73,17.85,2640800.0],["2021-04-13",17.82,17.89,17.21,17.59,2716100.0],["2021-04-14",17.58,18.1,17.55,17.74,3006900.0],["2021-04-15",17.78,17.93,17.52,17.9,2070000.0],["2021-04-16",17.72,17.94,17.41,17.73,4739100.0],["2021-04-19",17.57,18.0,17.55,17.92,2169600.0],["2021-04-20",17.76,17.9,17.11,17.27,3266600.0],["2021-04-21",17.19,17.89,17.11,17.85,3625300.0],["2021-04-22",17.96,18.31,17.62,17.65,4416200.0],["2021-04-23",17.83,18.49,17.64,18.27,3379900.0],["2021-04-26",18.5,18.66,17.85,17.92,3963500.0],["2021-04-27",17.93,18.16,17.76,17.95,2993400.0],["2021-04-28",18.1,18.23,17.84,18.08,2526400.0],["2021-04-29",18.1,18.16,17.47,17.74,4493600.0],["2021-04-30",18.09,18.1,16.99,17.21,7300900.0],["2021-05-03",17.4,17.93,17.25,17.74,4181100.0],["2021-05-04",17.71,18.41,17.47,18.28,5175800.0],["2021-05-05",18.54,19.3,18.48,19.23,7271200.0],["2021-05-06",19.49,19.58,18.86,19.54,3317900.0],["2021-05-07",19.29,19.71,19.06,19.67,3000500.0],["2021-05-10",19.8,20.25,19.12,19.14,4482700.0],["2021-05-11",18.58,19.21,18.52,18.99,4768300.0],["2021-05-12",18.94,19.36,18.54,18.57,4119200.0],["2021-05-13",18.91,19.78,18.73,19.37,6715900.0],["2021-05-14",19.62,19.98,19.37,19.96,3365000.0],["2021-05-17",19.96,20.4,19.64,20.38,3889800.0],["2021-05-18",20.33,20.41,19.6,19.61,3137800.0],["2021-05-19",19.17,19.24,18.37,18.97,4716800.0],["2021-05-20",19.11,19.11,18.55,18.83,3147300.0],["2021-05-21",19.09,19.64,19.0,19.4,3130900.0],["2021-05-24",19.49,19.52,19.04,19.04,2344600.0],["2021-05-25",19.2,19.39,18.68,18.7,3200200.0],["2021-05-26",18.58,19.09,18.45,19.05,1964400.0],["2021-05-27",19.51,19.87,19.22,19.79,3275500.0],["2021-05-28",19.65,19.9,19.39,19.83,2496100.0],["2021-06-01",19.99,20.51,19.9,20.42,3359700.0],["2021-06-02",20.67,20.7,20.09,20.26,2162500.0],["2021-06-03",20.26,20.55,19.88,20.49,2764500.0],["2021-06-04",20.55,20.6,20.09,20.46,3836800.0],["2021-06-07",20.47,20.6,19.35,19.39,4022500.0],["2021-06-08",19.44,19.45,18.81,19.0,4888400.0],["2021-06-09",19.09,19.09,18.41,18.49,16351200.0],["2021-06-10",18.53,18.65,18.02,18.13,4987000.0],["2021-06-11",18.18,18.8,18.08,18.75,4106500.0],["2021-06-14",18.79,18.86,18.25,18.28,2672900.0],["2021-06-15",18.35,18.97,18.24,18.97,3914900.0],["2021-06-16",18.89,18.94,18.15,18.36,4207300.0],["2021-06-17",18.33,18.4,17.49,17.52,4683800.0],["2021-06-18",17.17,17.3,16.71,16.77,6436200.0],["2021-06-21",17.1,17.53,17.05,17.29,3552800.0],["2021-06-22",17.18,17.28,16.92,17.15,1967700.0],["2021-06-23",17.18,17.54,17.15,17.31,2881800.0],["2021-06-24",17.46,17.65,17.28,17.58,2526600.0],["2021-06-25",17.58,17.83,17.38,17.44,6264300.0],["2021-06-28",17.5,17.5,16.95,17.08,2657100.0],["2021-06-29",17.2,17.35,17.01,17.02,2610800.0],["2021-06-30",17.0,17.34,16.92,17.15,2824500.0],["2021-07-01",17.31,17.63,17.21,17.41,3018500.0],["2021-07-02",17.44,17.48,17.04,17.28,2876900.0],["2021-07-06",17.26,17.27,16.46,16.72,3461400.0],["2021-07-07",16.66,16.81,16.29,16.67,3186900.0],["2021-07-08",16.12,16.67,15.82,16.35,3197600.0],["2021-07-09",16.73,16.98,16.68,16.83,2342400.0],["2021-07-12",16.74,17.06,16.49,17.03,2407800.0],["2021-07-13",16.98,16.99,16.34,16.56,2737300.0],["2021-07-14",16.64,16.89,16.38,16.53,2357600.0],["2021-07-15",16.37,16.55,15.97,16.24,3103900.0],["2021-07-16",16.4,16.44,15.58,15.59,4337500.0],["2021-07-19",15.01,15.3,14.8,15.12,4106800.0],["2021-07-20",15.09,15.76,14.95,15.64,5362800.0],["2021-07-21",15.7,16.18,15.7,15.87,3228800.0],["2021-07-22",15.82,15.83,15.42,15.51,2452100.0],["2021-07-23",15.74,15.82,15.45,15.55,1969700.0],["2021-07-26",15.68,15.98,15.66,15.94,2898500.0],["2021-07-27",15.64,15.76,15.33,15.44,1600000.0],["2021-07-28",15.59,15.89,15.43,15.76,2152900.0],["2021-07-29",16.08,16.3,15.84,15.84,1412100.0],["2021-07-30",15.65,16.01,15.56,15.71,2127300.0],["2021-08-02",15.94,16.22,15.57,15.59,2966100.0],["2021-08-03",15.66,15.74,15.16,15.71,2932900.0],["2021-08-04",15.5,15.5,14.96,14.97,2431000.0],["2021-08-05",15.0,15.39,14.88,15.26,2797000.0],["2021-08-06",15.99,17.08,15.72,16.26,8788700.0],["2021-08-09",16.48,16.91,16.3,16.36,5346000.0],["2021-08-10",16.4,16.95,16.23,16.9,4321000.0],["2021-08-11",16.91,17.03,16.58,17.01,2346800.0],["2021-08-12",17.13,17.19,16.77,16.87,2009000.0],["2021-08-13",16.83,17.02,16.58,16.6,2379300.0],["2021-08-16",16.36,16.42,15.86,16.33,3219300.0],["2021-08-17",16.07,16.09,15.53,15.77,3803900.0],["2021-08-18",15.77,15.9,15.27,15.31,3167900.0],["2021-08-19",15.13,15.14,14.6,14.7,3648100.0],["2021-08-20",14.5,14.68,14.33,14.47,4898300.0],["2021-08-23",14.62,14.93,14.6,14.87,3461300.0],["2021-08-24",14.86,15.34,14.86,15.26,2447700.0],["2021-08-25",15.29,15.55,15.08,15.39,2695800.0],["2021-08-26",15.36,15.43,15.11,15.3,2914800.0],["2021-08-27",15.38,16.19,15.36,16.17,3904000.0],["2021-08-30",16.16,16.19,15.77,15.83,3019900.0],["2021-08-31",15.73,15.94,15.66,15.84,2949800.0],["2021-09-01",15.93,16.24,15.67,16.16,3499900.0],["2021-09-02",16.21,16.41,16.06,16.19,3647800.0],["2021-09-03",16.16,16.49,16.13,16.31,2841900.0],["2021-09-07",16.19,16.4,16.01,16.1,2963100.0],["2021-09-08",15.98,16.05,15.63,15.75,3344000.0],["2021-09-09",15.64,15.92,15.56,15.72,3358000.0],["2021-09-10",15.86,16.15,15.73,15.74,2900400.0],["2021-09-13",15.93,16.39,15.8,16.32,3177900.0],["2021-09-14",16.43,16.49,15.85,16.14,3137200.0],["2021-09-15",16.13,17.34,16.02,17.18,6318900.0],["2021-09-16",17.15,17.24,16.66,16.81,2847900.0],["2021-09-17",16.9,17.06,16.65,16.98,5549300.0],["2021-09-20",16.31,16.67,16.12,16.51,3424900.0],["2021-09-21",16.52,16.67,16.02,16.21,3323800.0],["2021-09-22",16.27,16.96,16.27,16.64,2799400.0],["2021-09-23",16.91,17.59,16.87,17.48,2966700.0],["2021-09-24",17.32,18.12,17.31,17.97,4008900.0],["2021-09-27",18.12,18.77,18.1,18.66,5199300.0],["2021-09-28",18.66,18.92,18.06,18.1,4003200.0],["2021-09-29",18.17,18.24,17.69,17.91,2749400.0],["2021-09-30",17.72,17.93,17.49,17.7,3088000.0],["2021-10-01",17.82,18.76,17.67,18.6,3623700.0],["2021-10-04",18.63,19.5,18.6,19.24,5489700.0],["2021-10-05",19.28,19.48,18.94,19.17,3679500.0],["2021-10-06",18.96,19.1,18.08,18.37,4157000.0],["2021-10-07",18.91,18.94,18.46,18.56,3342300.0],["2021-10-08",18.76,19.13,18.51,18.76,4937600.0],["2021-10-11",18.93,19.13,18.55,18.6,3168600.0],["2021-10-12",18.62,18.88,18.47,18.66,2294400.0],["2021-10-13",18.68,18.68,18.08,18.44,2498700.0],["2021-10-14",18.59,19.11,18.49,18.99,3073000.0],["2021-10-15",19.35,19.43,18.79,18.84,2753800.0],["2021-10-18",18.63,19.33,18.62,19.02,3056100.0],["2021-10-19",19.14,19.26,18.83,19.05,2018000.0],["2021-10-20",18.84,20.13,18.76,19.74,4947200.0],["2021-10-21",19.65,20.12,19.61,19.97,2477400.0],["2021-10-22",20.09,20.28,19.25,19.81,6493500.0],["2021-10-25",20.19,20.8,20.02,20.74,4563300.0],["2021-10-26",20.7,20.7,19.26,19.28,5187500.0],["2021-10-27",19.33,19.39,18.77,18.95,2869400.0],["2021-10-28",19.14,19.34,18.95,19.24,2308800.0],["2021-10-29",19.28,19.5,18.95,19.12,2732100.0],["2021-11-01",19.53,20.65,19.43,20.56,5128400.0],["2021-11-02",20.4,21.11,20.26,21.09,4790200.0],["2021-11-03",20.68,22.15,20.64,21.99,6740000.0],["2021-11-04",21.99,22.43,21.42,21.45,5831600.0],["2021-11-05",24.0,24.89,22.91,24.14,11094900.0],["2021-11-08",24.22,24.35,23.04,23.08,6013000.0],["2021-11-09",23.67,23.97,22.84,23.44,5307200.0],["2021-11-10",23.43,23.7,22.76,23.07,3715100.0],["2021-11-11",23.07,23.63,23.03,23.46,2880200.0],["2021-11-12",23.5,23.81,23.44,23.55,2832200.0],["2021-11-15",23.55,23.7,22.69,22.76,4748000.0],["2021-11-16",22.91,23.25,22.79,23.11,3232500.0],["2021-11-17",22.75,23.12,22.62,22.74,2361900.0],["2021-11-18",22.72,22.9,22.23,22.27,3095000.0],["2021-11-19",21.94,22.17,21.67,21.84,4736000.0],["2021-11-22",22.16,22.81,22.02,22.43,2587400.0],["2021-11-23",22.65,22.75,22.19,22.38,2069700.0],["2021-11-24",21.97,22.32,21.87,22.01,1748800.0],["2021-11-26",21.02,21.47,20.11,20.62,4074200.0],["2021-11-29",21.1,21.37,20.31,20.79,3748900.0],["2021-11-30",20.58,21.02,19.47,20.11,5247400.0],["2021-12-01",20.98,22.0,20.71,20.72,5943400.0],["2021-12-02",20.92,21.08,20.46,20.88,3806600.0],["2021-12-03",20.88,21.25,20.64,20.96,2829000.0],["2021-12-06",21.09,21.85,20.76,21.49,2433400.0],["2021-12-07",21.7,22.01,21.53,21.69,2163500.0],["2021-12-08",23.3,23.54,22.14,22.25,6861500.0],["2021-12-09",21.87,22.81,21.6,22.42,3679900.0],["2021-12-10",22.74,22.9,21.77,22.0,4187900.0],["2021-12-13",21.66,21.98,20.35,20.53,3756000.0],["2021-12-14",20.16,21.03,20.13,20.51,2682900.0],["2021-12-15",20.26,20.47,19.39,20.46,4588200.0],["2021-12-16",20.61,21.13,19.61,19.71,3756500.0],["2021-12-17",19.1,19.81,18.74,19.25,7231500.0],["2021-12-20",18.55,19.21,18.39,19.14,4499300.0],["2021-12-21",19.69,20.15,19.49,20.13,3359000.0],["2021-12-22",20.18,21.15,19.9,20.77,3132200.0],["2021-12-23",20.83,21.2,20.8,21.07,2244100.0],["2021-12-27",21.11,21.48,20.72,21.41,1825800.0],["2021-12-28",21.41,21.76,21.1,21.32,1834700.0],["2021-12-29",21.32,21.64,21.2,21.4,1534800.0],["2021-12-30",21.44,21.74,21.14,21.18,1771700.0],["2021-12-31",21.29,21.43,21.13,21.32,1203000.0],["2022-01-03",21.59,22.3,21.53,21.78,3165900.0],["2022-01-04",22.25,22.92,22.2,22.39,3234300.0],["2022-01-05",22.68,23.0,21.63,21.71,4489800.0],["2022-01-06",21.71,22.53,21.68,22.35,3041700.0],["2022-01-07",22.35,22.59,21.66,21.9,3513500.0],["2022-01-10",21.67,21.75,21.02,21.55,3245900.0],["2022-01-11",21.56,22.17,21.11,22.16,3004200.0],["2022-01-12",22.12,23.34,22.1,22.73,4073800.0],["2022-01-13",23.04,24.17,22.88,23.45,5959200.0],["2022-01-14",23.1,24.17,22.77,24.12,4060600.0],["2022-01-18",24.1,24.14,22.92,23.1,4278200.0],["2022-01-19",23.22,23.6,22.47,22.49,2787900.0],["2022-01-20",22.42,22.92,21.67,21.74,3865000.0],["2022-01-21",21.32,22.23,21.22,21.51,4839800.0],["2022-01-24",20.75,22.06,20.23,22.04,5818600.0],["2022-01-25",21.6,21.6,20.79,21.31,4221600.0],["2022-01-26",21.77,22.03,20.71,20.97,4228100.0],["2022-01-27",21.33,21.47,19.47,19.79,5482900.0],["2022-01-28",19.51,19.92,19.14,19.92,4935500.0],["2022-01-31",19.85,20.74,19.71,20.73,4755300.0],["2022-02-01",20.78,21.73,20.58,21.64,4544900.0],["2022-02-02",21.75,22.13,21.45,21.88,3981600.0],["2022-02-03",21.66,21.81,20.96,20.97,2892000.0],["2022-02-04",20.55,21.19,20.32,21.03,4087400.0],["2022-02-07",21.01,21.31,20.55,20.89,3958400.0],["2022-02-08",21.03,21.56,20.93,21.39,3905700.0],["2022-02-09",21.72,22.18,21.67,21.88,4482200.0],["2022-02-10",21.68,22.53,21.44,21.74,6385700.0],["2022-02-11",22.61,22.66,15.55,15.78,56662000.0],["2022-02-14",16.35,16.89,15.92,16.02,25664000.0],["2022-02-15",16.26,16.96,16.1,16.7,16443600.0],["2022-02-16",16.54,16.95,16.18,16.45,10213400.0],["2022-02-17",16.3,16.74,16.2,16.57,9047600.0],["2022-02-18",16.47,16.68,15.96,16.01,7184200.0],["2022-02-22",15.5,15.81,15.06,15.34,10088800.0],["2022-02-23",15.45,15.58,14.88,14.9,6951900.0],["2022-02-24",14.24,15.23,14.11,15.19,9233600.0],["2022-02-25",15.15,15.55,14.81,15.51,6741600.0],["2022-02-28",15.9,15.92,15.34,15.49,9554200.0],["2022-03-01",15.34,15.37,14.42,14.52,11808400.0],["2022-03-02",14.69,15.44,14.67,15.21,7198400.0],["2022-03-03",15.15,15.41,14.54,14.57,8504900.0],["2022-03-04",14.49,14.55,13.3,13.49,13541000.0],["2022-03-07",13.31,13.46,11.76,11.82,17370300.0],["2022-03-08",12.02,13.15,11.64,12.4,12366100.0],["2022-03-09",13.02,13.36,12.87,13.13,9597000.0],["2022-03-10",12.99,13.07,12.63,13.05,7026400.0],["2022-03-11",13.25,13.32,12.98,13.02,4846600.0],["2022-03-14",13.11,13.63,12.6,12.8,7132700.0],["2022-03-15",12.99,13.3,12.89,13.13,4949000.0],["2022-03-16",13.41,14.15,13.38,14.08,7499900.0],["2022-03-17",13.75,14.27,13.65,14.21,4804600.0],["2022-03-18",13.8,14.27,13.77,14.24,8194800.0],["2022-03-21",14.31,14.31,13.81,13.98,5373400.0],["2022-03-22",14.21,14.46,14.08,14.18,5554900.0],["2022-03-23",14.06,14.17,13.61,13.69,6097800.0],["2022-03-24",13.68,14.02,13.56,14.0,4176600.0],["2022-03-25",13.98,14.16,13.83,14.06,5653500.0],["2022-03-28",14.09,14.2,13.84,14.15,4263100.0],["2022-03-29",14.4,14.99,14.36,14.84,6070700.0],["2022-03-30",14.63,14.92,14.54,14.65,4792400.0],["2022-03-31",14.58,14.67,14.27,14.29,4234300.0],["2022-04-01",14.4,14.55,13.98,14.2,4420400.0],["2022-04-04",14.27,14.38,14.14,14.22,3350700.0],["2022-04-05",14.1,14.11,13.46,13.46,5933200.0],["2022-04-06",13.27,13.38,12.8,12.87,6226000.0],["2022-04-07",12.84,13.05,12.24,12.72,7532700.0],["2022-04-08",12.73,13.16,12.61,12.83,10408300.0],["2022-04-11",12.63,13.45,12.55,13.13,5261400.0],["2022-04-12",13.33,13.58,13.04,13.1,4389600.0],["2022-04-13",13.13,13.39,13.12,13.34,2334200.0],["2022-04-14",13.31,13.48,13.08,13.26,2695900.0],["2022-04-18",13.21,13.32,13.04,13.24,2785900.0],["2022-04-19",13.27,14.09,13.27,13.93,5506400.0],["2022-04-20",14.12,14.32,13.86,13.98,3858300.0],["2022-04-21",14.31,14.34,13.43,13.52,4080700.0],["2022-04-22",13.26,13.53,13.05,13.21,3728000.0],["2022-04-25",13.09,13.73,12.92,13.72,6507600.0],["2022-04-26",13.44,13.5,12.83,12.95,6094100.0],["2022-04-27",13.09,13.37,12.87,13.12,4141600.0],["2022-04-28",13.33,13.74,12.97,13.58,4836000.0],["2022-04-29",13.35,13.74,13.17,13.32,5042800.0],["2022-05-02",13.26,13.4,12.8,13.25,4342300.0],["2022-05-03",13.3,13.84,13.1,13.81,5252800.0],["2022-05-04",13.82,14.39,13.61,14.31,5855000.0],["2022-05-05",14.14,14.24,13.43,13.6,6225900.0],["2022-05-06",13.57,13.6,12.21,12.31,10766700.0],["2022-05-09",12.13,12.24,11.15,11.37,9921100.0],["2022-05-10",11.71,11.85,11.21,11.74,7918100.0],["2022-05-11",11.8,11.99,11.24,11.26,5437300.0],["2022-05-12",11.05,11.54,10.89,11.19,6482000.0],["2022-05-13",11.45,12.29,11.44,12.14,6475300.0],["2022-05-16",12.14,12.18,11.76,11.84,3559000.0],["2022-05-17",12.13,12.47,11.96,12.36,4953100.0],["2022-05-18",12.07,12.19,11.58,11.64,6043500.0],["2022-05-19",11.52,11.89,11.51,11.68,5346200.0],["2022-05-20",11.93,12.0,10.91,11.27,6251700.0],["2022-05-23",11.34,12.02,11.19,11.88,6765300.0],["2022-05-24",11.68,11.73,11.18,11.36,4808700.0],["2022-05-25",11.31,11.82,11.25,11.73,3165300.0],["2022-05-26",11.82,12.49,11.82,12.3,3847400.0],["2022-05-27",12.42,12.71,12.38,12.68,3642300.0],["2022-05-31",12.59,13.14,12.46,12.92,6877800.0],["2022-06-01",13.14,13.28,12.74,12.95,6463500.0],["2022-06-02",12.97,13.54,12.94,13.45,4398900.0],["2022-06-03",13.34,13.35,13.01,13.22,3205500.0],["2022-06-06",13.45,13.76,13.33,13.69,3375800.0],["2022-06-07",13.39,13.67,13.29,13.64,2857600.0],["2022-06-08",13.4,13.64,13.28,13.42,6193500.0],["2022-06-09",13.32,13.36,13.0,13.01,3092800.0],["2022-06-10",12.64,12.91,12.03,12.22,5689100.0],["2022-06-13",11.73,11.96,11.05,11.21,6943200.0],["2022-06-14",11.27,11.5,11.07,11.19,4403500.0],["2022-06-15",11.37,12.07,11.28,11.82,5052400.0],["2022-06-16",11.37,11.41,10.62,10.87,5844000.0],["2022-06-17",10.92,11.18,10.64,11.06,7175900.0],["2022-06-21",11.4,11.54,11.07,11.28,4237300.0],["2022-06-22",11.0,11.61,10.93,11.06,4148300.0],["2022-06-23",11.08,11.25,10.92,11.21,4181600.0],["2022-06-24",11.27,11.81,11.22,11.68,3960100.0],["2022-06-27",11.66,11.92,11.39,11.6,2997800.0],["2022-06-28",11.76,12.17,11.42,11.45,3076500.0],["2022-06-29",11.34,11.35,11.04,11.35,3193600.0],["2022-06-30",11.09,11.11,10.51,10.71,4295600.0],["2022-07-01",10.67,11.03,10.53,10.81,3398800.0],["2022-07-05",10.55,11.07,10.33,11.06,3937900.0],["2022-07-06",10.95,11.13,10.46,10.49,5166900.0],["2022-07-07",10.74,11.25,10.67,10.98,4957700.0],["2022-07-08",11.01,11.3,10.88,11.14,4036000.0],["2022-07-11",11.03,11.08,10.71,10.73,2767200.0],["2022-07-12",10.72,11.24,10.7,10.95,3488200.0],["2022-07-13",10.74,11.0,10.46,10.9,4089500.0],["2022-07-14",10.63,10.84,10.43,10.83,4222700.0],["2022-07-15",11.11,11.11,10.71,11.04,3740100.0],["2022-07-18",11.01,11.5,10.82,10.91,6689500.0],["2022-07-19",11.18,11.79,11.16,11.62,4524800.0],["2022-07-20",11.5,11.97,11.41,11.93,3017300.0],["2022-07-21",11.78,11.9,11.59,11.87,2640200.0],["2022-07-22",11.88,11.93,11.53,11.72,3318300.0],["2022-07-25",11.86,11.9,11.53,11.61,2935500.0],["2022-07-26",11.51,11.51,11.04,11.14,3767500.0],["2022-07-27",11.28,11.45,11.04,11.34,4443100.0],["2022-07-28",11.4,12.06,11.29,12.05,4768300.0],["2022-07-29",12.12,12.32,11.76,12.28,4654400.0],["2022-08-01",12.26,12.5,12.08,12.3,3203300.0],["2022-08-02",12.17,12.69,12.04,12.48,3368800.0],["2022-08-03",12.7,12.85,12.57,12.72,3427200.0],["2022-08-04",12.74,12.81,12.52,12.57,4294400.0],["2022-08-05",12.96,13.42,12.72,13.23,5899700.0],["2022-08-08",13.34,13.99,13.34,13.6,5791100.0],["2022-08-09",13.52,13.58,13.16,13.35,4053000.0],["2022-08-10",13.75,14.01,13.65,13.98,4572900.0],["2022-08-11",14.1,14.79,14.01,14.52,7084300.0],["2022-08-12",14.66,15.2,14.46,15.19,6520700.0],["2022-08-15",14.85,15.62,14.81,15.52,6631700.0],["2022-08-16",15.43,15.69,15.27,15.49,3965100.0],["2022-08-17",15.21,15.3,14.82,15.07,6052400.0],["2022-08-18",15.03,15.26,14.8,15.14,3753100.0],["2022-08-19",14.83,14.91,14.6,14.83,2469900.0],["2022-08-22",14.38,14.44,14.05,14.18,4975300.0],["2022-08-23",14.28,14.5,14.13,14.15,2623600.0],["2022-08-24",14.06,14.46,14.04,14.32,2691700.0],["2022-08-25",14.45,15.16,14.4,15.16,3587200.0],["2022-08-26",15.21,15.34,14.57,14.62,3613300.0],["2022-08-29",14.42,14.76,14.4,14.48,3096700.0],["2022-08-30",14.64,14.75,14.05,14.2,5039000.0],["2022-08-31",14.2,14.24,13.88,14.03,3068500.0],["2022-09-01",13.88,13.91,13.42,13.81,4250700.0],["2022-09-02",14.03,14.13,13.47,13.57,3639600.0],["2022-09-06",13.67,13.68,13.04,13.21,3064600.0],["2022-09-07",13.14,13.65,13.03,13.6,3227900.0],["2022-09-08",13.37,13.64,13.19,13.63,3653300.0],["2022-09-09",13.83,14.02,13.61,14.02,3013700.0],["2022-09-12",14.2,14.47,14.02,14.34,3102800.0],["2022-09-13",13.71,13.99,13.36,13.43,2793700.0],["2022-09-14",13.46,13.47,12.88,13.26,3265600.0],["2022-09-15",13.2,13.71,12.97,13.08,4281200.0],["2022-09-16",12.88,13.13,12.72,12.86,7032500.0],["2022-09-19",12.77,13.25,12.76,13.13,3330400.0],["2022-09-20",12.85,12.98,12.42,12.49,3413100.0],["2022-09-21",12.6,12.83,12.02,12.04,4968900.0],["2022-09-22",12.05,12.22,11.69,11.8,3885600.0],["2022-09-23",11.44,11.48,10.95,11.25,6319200.0],["2022-09-26",11.13,11.53,11.07,11.07,3849500.0],["2022-09-27",11.24,11.32,10.69,10.87,3129900.0],["2022-09-28",10.92,11.23,10.78,11.15,4065300.0],["2022-09-29",10.79,10.79,10.2,10.49,6753400.0],["2022-09-30",10.39,10.51,10.07,10.09,5196700.0],["2022-10-03",10.23,10.76,10.07,10.65,4988900.0],["2022-10-04",10.98,11.59,10.97,11.59,6306700.0],["2022-10-05",11.22,11.52,10.99,11.44,3712700.0],["2022-10-06",11.4,11.55,11.13,11.22,3416800.0],["2022-10-07",11.08,11.19,10.9,11.09,3079300.0],["2022-10-10",11.04,11.13,10.81,11.04,2553500.0],["2022-10-11",10.95,11.34,10.85,11.12,2704400.0],["2022-10-12",11.06,11.27,10.87,11.08,2951400.0],["2022-10-13",10.85,11.41,10.65,11.27,3368900.0],["2022-10-14",11.42,11.47,10.96,10.99,2113900.0],["2022-10-17",11.3,11.52,11.2,11.41,3447500.0],["2022-10-18",11.76,11.81,11.31,11.51,3810500.0],["2022-10-19",11.38,11.68,11.23,11.31,4504500.0],["2022-10-20",11.35,11.62,11.06,11.12,2901200.0],["2022-10-21",11.12,11.53,11.06,11.51,2818700.0],["2022-10-24",11.58,11.78,11.46,11.69,2659700.0],["2022-10-25",11.69,12.22,11.67,12.13,4506100.0],["2022-10-26",12.09,12.22,11.86,11.92,3721600.0],["2022-10-27",12.04,12.53,11.98,12.23,5945900.0],["2022-10-28",12.2,12.63,12.07,12.52,4604100.0],["2022-10-31",12.65,12.95,12.41,12.7,7625300.0],["2022-11-01",11.46,11.64,10.7,10.81,15559300.0],["2022-11-02",10.8,10.81,10.1,10.11,10999500.0],["2022-11-03",9.95,10.12,9.81,9.9,6995200.0],["2022-11-04",10.1,10.42,10.04,10.22,5473500.0],["2022-11-07",10.3,10.45,10.05,10.32,5168700.0],["2022-11-08",10.31,10.47,9.83,10.0,7586200.0],["2022-11-09",9.88,10.33,9.76,9.89,4701000.0],["2022-11-10",10.35,10.87,10.3,10.71,6844700.0],["2022-11-11",10.8,11.74,10.8,11.58,7240200.0],["2022-11-14",11.42,11.54,10.92,10.93,6439300.0],["2022-11-15",11.2,11.3,10.95,11.04,4532100.0],["2022-11-16",10.88,10.95,10.74,10.77,3480000.0],["2022-11-17",10.55,10.75,10.46,10.73,3246800.0],["2022-11-18",10.97,11.05,10.8,11.02,3301000.0],["2022-11-21",10.85,10.91,10.69,10.75,3771500.0],["2022-11-22",10.85,11.31,10.82,11.29,4448100.0],["2022-11-23",11.18,11.3,11.14,11.29,2838000.0],["2022-11-25",11.3,11.55,11.29,11.44,1675700.0],["2022-11-28",11.31,11.34,11.08,11.12,2359600.0],["2022-11-29",11.02,11.12,10.85,10.92,3373200.0],["2022-11-30",10.9,11.22,10.69,11.22,3946800.0],["2022-12-01",11.2,11.44,11.15,11.22,2104900.0],["2022-12-02",11.08,11.29,11.02,11.25,1683000.0],["2022-12-05",11.12,11.14,10.75,10.83,3267900.0],["2022-12-06",10.83,10.89,10.5,10.67,3740000.0],["2022-12-07",10.59,10.66,10.52,10.65,2331900.0],["2022-12-08",10.74,10.84,10.59,10.65,2425100.0],["2022-12-09",10.53,10.73,10.52,10.52,2244100.0],["2022-12-12",10.51,10.74,10.48,10.71,2367600.0],["2022-12-13",11.19,11.42,10.82,10.97,7190100.0],["2022-12-14",10.9,11.1,10.78,10.87,2980200.0],["2022-12-15",10.68,10.78,10.5,10.57,4044700.0],["2022-12-16",10.38,10.55,10.32,10.51,6063200.0],["2022-12-19",10.58,10.66,10.17,10.19,3953300.0],["2022-12-20",10.15,10.45,10.03,10.33,3221000.0],["2022-12-21",10.53,10.65,10.29,10.36,3416500.0],["2022-12-22",10.22,10.22,9.87,10.08,4992500.0],["2022-12-23",10.09,10.26,9.98,10.22,2630900.0],["2022-12-27",10.14,10.19,9.98,10.01,3721800.0],["2022-12-28",10.03,10.05,9.66,9.67,4619000.0],["2022-12-29",9.84,10.28,9.78,10.24,4959900.0],["2022-12-30",10.05,10.18,9.96,10.15,3572600.0],["2023-01-03",10.39,10.54,10.18,10.19,3353700.0],["2023-01-04",10.31,10.75,10.31,10.54,4590700.0],["2023-01-05",10.51,10.76,10.25,10.67,3361400.0],["2023-01-06",10.76,11.07,10.68,10.97,3453600.0],["2023-01-09",11.08,11.33,11.02,11.12,2866400.0],["2023-01-10",11.13,11.45,11.09,11.39,3458400.0],["2023-01-11",11.44,11.75,11.43,11.73,3016500.0],["2023-01-12",11.85,11.88,11.64,11.69,5088000.0],["2023-01-13",11.44,11.59,11.36,11.52,3583500.0],["2023-01-17",11.51,11.67,11.36,11.55,3747900.0],["2023-01-18",11.69,11.85,11.59,11.6,3222700.0],["2023-01-19",11.27,11.43,10.93,11.11,4001900.0],["2023-01-20",11.16,11.5,10.97,11.46,3023200.0],["2023-01-23",11.5,11.73,11.47,11.58,2660000.0],["2023-01-24",11.45,11.58,11.22,11.32,2715200.0],["2023-01-25",11.11,11.37,11.04,11.33,2363300.0],["2023-01-26",11.5,11.59,11.33,11.52,2912500.0],["2023-01-27",10.99,11.18,10.66,11.1,6910700.0],["2023-01-30",10.77,10.86,10.62,10.68,6094100.0],["2023-01-31",10.69,11.27,10.66,11.25,5093100.0],["2023-02-01",11.28,11.61,11.24,11.51,4003600.0],["2023-02-02",11.69,12.04,11.56,11.65,6853100.0],["2023-02-03",11.4,11.8,11.34,11.46,3706500.0],["2023-02-06",11.31,11.36,11.01,11.2,3702300.0],["2023-02-07",11.32,11.64,11.18,11.52,5379100.0],["2023-02-08",11.43,11.48,11.1,11.11,6305800.0],["2023-02-09",11.36,12.01,10.68,10.74,7144700.0],["2023-02-10",10.68,10.9,10.37,10.86,5798600.0],["2023-02-13",10.8,11.22,10.68,11.21,4170400.0],["2023-02-14",11.13,11.69,11.07,11.66,6382900.0],["2023-02-15",11.48,11.82,11.45,11.82,4485600.0],["2023-02-16",11.63,11.84,11.53,11.7,4237700.0],["2023-02-17",11.64,11.9,11.54,11.8,4355700.0],["2023-02-21",11.54,11.63,11.12,11.14,4401800.0],["2023-02-22",11.14,11.38,11.14,11.3,3870900.0],["2023-02-23",11.37,11.42,11.17,11.3,2812400.0],["2023-02-24",11.05,11.35,11.0,11.3,3377800.0],["2023-02-27",11.53,11.7,11.37,11.41,4031700.0],["2023-02-28",11.4,11.47,11.24,11.36,3392700.0],["2023-03-01",11.34,11.57,11.28,11.47,3705000.0],["2023-03-02",11.31,11.62,11.26,11.6,2531200.0],["2023-03-03",11.8,11.85,11.62,11.81,2765800.0],["2023-03-06",11.85,12.01,11.65,11.72,2844100.0],["2023-03-07",11.67,11.69,11.5,11.55,3397700.0],["2023-03-08",11.6,11.64,11.4,11.56,5207600.0],["2023-03-09",11.5,11.65,11.25,11.28,5745600.0],["2023-03-10",11.21,11.31,10.81,10.88,7703400.0],["2023-03-13",10.56,10.62,10.23,10.3,8302100.0],["2023-03-14",10.59,10.93,10.44,10.6,5642600.0],["2023-03-15",10.26,10.34,9.96,10.24,6175200.0],["2023-03-16",10.12,10.49,10.05,10.43,4564300.0],["2023-03-17",10.32,10.45,10.05,10.07,6684500.0],["2023-03-20",10.12,10.21,9.98,10.09,7105100.0],["2023-03-21",10.36,10.64,10.35,10.37,6771600.0],["2023-03-22",10.36,10.5,10.09,10.09,4288200.0],["2023-03-23",10.18,10.41,9.96,10.07,4621900.0],["2023-03-24",9.93,10.14,9.86,10.1,6573400.0],["2023-03-27",10.26,10.42,10.09,10.28,4578500.0],["2023-03-28",10.26,10.55,10.25,10.45,3969500.0],["2023-03-29",10.68,10.71,10.54,10.64,3945400.0],["2023-03-30",10.79,10.89,10.63,10.68,2054400.0],["2023-03-31",10.79,11.03,10.78,11.02,3114000.0],["2023-04-03",11.0,11.07,10.82,10.92,3036700.0],["2023-04-04",10.98,11.0,10.39,10.55,3325300.0],["2023-04-05",10.35,10.39,10.16,10.3,3830300.0],["2023-04-06",10.34,10.38,10.24,10.33,2318200.0],["2023-04-10",10.3,10.88,10.28,10.83,4850200.0],["2023-04-11",10.98,11.02,10.83,10.93,2683100.0],["2023-04-12",11.1,11.13,10.77,10.77,2977100.0],["2023-04-13",10.86,10.91,10.62,10.87,2327700.0],["2023-04-14",10.9,11.0,10.72,10.78,3061500.0],["2023-04-17",10.78,10.93,10.68,10.91,2341000.0],["2023-04-18",10.99,11.03,10.82,11.0,4224600.0],["2023-04-19",10.88,10.94,10.72,10.89,3361200.0],["2023-04-20",10.6,10.74,10.45,10.5,5194900.0],["2023-04-21",10.47,10.57,10.37,10.55,2528700.0],["2023-04-24",10.55,10.67,10.5,10.66,2035900.0],["2023-04-25",10.52,10.54,10.32,10.32,4312800.0],["2023-04-26",10.3,10.46,10.2,10.26,3610900.0],["2023-04-27",10.37,10.72,10.13,10.7,4484500.0],["2023-04-28",10.71,10.85,10.65,10.67,4023500.0],["2023-05-01",10.68,11.17,10.64,10.96,4844200.0],["2023-05-02",10.85,10.94,10.61,10.84,3460800.0],["2023-05-03",10.83,11.18,10.76,10.92,5557800.0],["2023-05-04",10.85,10.85,10.26,10.53,7395700.0],["2023-05-05",10.53,11.52,10.12,11.43,8230600.0],["2023-05-08",11.5,11.59,11.21,11.41,4712800.0],["2023-05-09",11.33,11.71,10.95,11.62,5995000.0],["2023-05-10",11.85,11.94,11.43,11.72,4314500.0],["2023-05-11",14.39,15.14,13.47,14.23,35515500.0],["2023-05-12",14.15,14.85,14.15,14.67,12136300.0],["2023-05-15",14.85,15.12,14.64,14.91,9862800.0],["2023-05-16",14.83,14.91,14.54,14.61,6812800.0],["2023-05-17",14.48,14.78,14.42,14.7,5834700.0],["2023-05-18",14.6,14.65,14.02,14.25,6505800.0],["2023-05-19",14.48,14.48,13.84,14.02,6825400.0],["2023-05-22",14.14,14.25,13.86,14.07,3433200.0],["2023-05-23",14.0,14.18,13.72,13.76,3495700.0],["2023-05-24",13.6,13.97,13.57,13.83,5528700.0],["2023-05-25",13.83,14.21,13.8,14.13,3799700.0],["2023-05-26",14.2,14.41,14.09,14.36,2946900.0],["2023-05-30",14.48,14.56,14.16,14.25,3198700.0],["2023-05-31",14.13,14.14,13.65,13.73,3823600.0],["2023-06-01",13.68,13.69,13.22,13.31,4449600.0],["2023-06-02",13.5,13.71,13.36,13.44,4885100.0],["2023-06-05",13.4,13.45,13.13,13.16,3043700.0],["2023-06-06",13.16,13.63,13.08,13.55,5854700.0],["2023-06-07",13.66,13.79,13.44,13.67,5124200.0],["2023-06-08",13.61,13.67,13.3,13.32,4426300.0],["2023-06-09",13.42,13.43,12.85,12.86,3351200.0],["2023-06-12",12.9,13.14,12.79,12.85,3560500.0],["2023-06-13",12.87,13.19,12.75,13.1,3943500.0],["2023-06-14",13.2,13.49,13.15,13.19,4660800.0],["2023-06-15",13.04,14.39,13.02,14.29,12288400.0],["2023-06-16",14.34,14.35,13.53,13.57,6532800.0],["2023-06-20",13.53,13.65,13.23,13.46,7559900.0],["2023-06-21",13.46,13.64,13.35,13.39,3248300.0],["2023-06-22",13.29,13.48,13.24,13.44,2942300.0],["2023-06-23",13.22,13.29,12.95,13.1,4486000.0],["2023-06-26",13.13,13.47,13.03,13.38,6079300.0],["2023-06-27",13.41,14.07,13.37,13.96,4801000.0],["2023-06-28",13.93,14.17,13.85,14.04,3225800.0],["2023-06-29",14.12,14.14,13.73,13.78,2415100.0],["2023-06-30",13.93,13.93,13.56,13.68,4764200.0],["2023-07-03",13.74,13.99,13.66,13.72,2967700.0],["2023-07-05",13.63,13.66,13.41,13.41,2102600.0],["2023-07-06",13.21,13.36,13.12,13.29,2565900.0],["2023-07-07",13.36,13.84,13.33,13.67,2268300.0],["2023-07-10",13.61,14.03,13.61,13.96,2489400.0],["2023-07-11",14.05,14.33,13.91,14.29,3841800.0],["2023-07-12",14.5,14.87,14.33,14.8,6770100.0],["2023-07-13",14.83,15.54,14.79,15.46,5907400.0],["2023-07-14",15.43,15.47,14.89,15.1,3977200.0],["2023-07-17",15.06,15.43,14.97,15.29,3291100.0],["2023-07-18",15.3,15.86,15.25,15.76,4266600.0],["2023-07-19",15.82,15.84,15.54,15.78,3342100.0],["2023-07-20",15.79,15.99,15.67,15.96,2209900.0],["2023-07-21",16.01,16.13,15.67,15.7,2673500.0],["2023-07-24",15.73,15.96,15.72,15.93,3548900.0],["2023-07-25",16.0,16.02,14.85,15.49,8316400.0],["2023-07-26",15.58,16.13,15.58,16.1,10105300.0],["2023-07-27",16.25,16.51,15.79,15.87,5687500.0],["2023-07-28",16.18,16.2,15.95,16.08,2483500.0],["2023-07-31",16.01,16.21,15.89,16.08,2921900.0],["2023-08-01",15.95,16.18,15.87,16.0,2818400.0],["2023-08-02",15.76,15.93,15.6,15.76,5561500.0],["2023-08-03",13.77,13.8,12.18,13.21,20164300.0],["2023-08-04",13.23,13.31,12.79,12.83,6552100.0],["2023-08-07",12.73,12.76,12.48,12.51,6384700.0],["2023-08-08",12.3,12.88,12.21,12.85,5114200.0],["2023-08-09",12.78,13.65,12.75,13.37,7433100.0],["2023-08-10",13.36,13.48,13.03,13.1,5563600.0],["2023-08-11",12.96,13.12,12.9,12.97,2803800.0],["2023-08-14",12.85,13.11,12.75,13.08,2440400.0],["2023-08-15",12.9,12.96,12.73,12.88,2727100.0],["2023-08-16",12.79,12.9,12.61,12.66,2126700.0],["2023-08-17",12.76,12.77,12.39,12.47,3500100.0],["2023-08-18",12.28,12.7,12.18,12.66,2719400.0],["2023-08-21",12.75,12.84,12.59,12.76,2871100.0],["2023-08-22",12.76,12.92,12.67,12.77,2316900.0],["2023-08-23",12.71,13.08,12.65,13.02,2023400.0],["2023-08-24",12.98,13.13,12.8,12.82,1914600.0],["2023-08-25",12.87,12.99,12.62,12.79,1888000.0],["2023-08-28",12.92,13.15,12.86,12.9,1767900.0],["2023-08-29",12.85,13.15,12.8,13.09,2218100.0],["2023-08-30",13.05,13.16,12.89,12.92,2147300.0],["2023-08-31",13.02,13.08,12.88,12.91,2491900.0],["2023-09-01",12.95,13.43,12.94,13.37,3068800.0],["2023-09-05",13.3,13.3,12.98,13.01,2100000.0],["2023-09-06",13.04,13.24,12.94,13.19,2073400.0],["2023-09-07",13.01,13.07,12.64,12.71,2334200.0],["2023-09-08",12.66,13.0,12.51,12.72,2234000.0],["2023-09-11",12.87,12.98,12.26,12.36,3059200.0],["2023-09-12",12.35,12.59,12.27,12.52,2021700.0],["2023-09-13",12.51,12.74,12.29,12.73,3128300.0],["2023-09-14",12.88,12.93,12.59,12.71,4832600.0],["2023-09-15",12.63,12.81,12.56,12.8,3837000.0],["2023-09-18",12.78,12.8,12.27,12.36,2863100.0],["2023-09-19",12.36,12.49,12.32,12.41,1956700.0],["2023-09-20",12.66,13.23,12.62,12.94,4670800.0],["2023-09-21",12.74,12.78,12.43,12.48,3567400.0],["2023-09-22",12.48,12.62,12.3,12.34,2264600.0],["2023-09-25",12.29,12.65,12.2,12.49,2005900.0],["2023-09-26",12.3,12.6,12.24,12.32,2388700.0],["2023-09-27",12.41,12.47,11.94,12.14,2765100.0],["2023-09-28",12.1,12.4,11.98,12.17,3320300.0],["2023-09-29",12.2,12.54,12.18,12.43,4332400.0],["2023-10-02",12.37,12.68,12.32,12.57,3603400.0],["2023-10-03",12.42,12.46,11.97,12.29,6110500.0],["2023-10-04",12.28,12.56,11.93,12.14,3605800.0],["2023-10-05",12.1,12.1,11.54,11.56,4321900.0],["2023-10-06",11.38,12.09,11.27,11.97,4531500.0],["2023-10-09",11.83,12.09,11.73,12.06,1781700.0],["2023-10-10",12.1,12.44,12.1,12.21,2012200.0],["2023-10-11",12.25,12.35,12.15,12.31,1956400.0],["2023-10-12",12.31,12.31,12.01,12.16,1976200.0],["2023-10-13",12.22,12.33,11.94,12.0,1924000.0],["2023-10-16",12.12,12.35,12.05,12.29,2201500.0],["2023-10-17",12.14,12.84,12.12,12.82,3113800.0],["2023-10-18",12.58,12.6,12.32,12.42,2088600.0],["2023-10-19",12.26,12.47,12.21,12.38,3216600.0],["2023-10-20",12.42,12.54,12.25,12.28,2407300.0],["2023-10-23",12.15,12.41,11.89,12.08,2636200.0],["2023-10-24",12.16,12.41,12.1,12.23,2840600.0],["2023-10-25",12.15,12.34,12.07,12.23,2251200.0],["2023-10-26",12.29,12.53,12.09,12.34,3185300.0],["2023-10-27",12.32,12.42,11.85,11.91,3856500.0],["2023-10-30",12.12,12.21,11.58,11.78,3571800.0],["2023-10-31",11.83,12.0,11.67,11.9,2987200.0],["2023-11-01",12.07,12.07,11.35,11.8,6026500.0],["2023-11-02",12.02,12.16,11.81,11.97,5213100.0],["2023-11-03",12.21,12.65,12.21,12.57,4508800.0],["2023-11-06",12.6,12.67,12.35,12.5,4263400.0],["2023-11-07",12.9,13.58,12.37,12.88,7518200.0],["2023-11-08",12.83,12.99,12.63,12.75,3483800.0],["2023-11-09",12.84,12.89,12.38,12.4,2856900.0],["2023-11-10",12.36,13.01,12.33,12.85,3825500.0],["2023-11-13",12.76,13.03,12.52,13.01,3357800.0],["2023-11-14",13.5,13.72,13.31,13.66,3758400.0],["2023-11-15",14.55,14.6,13.38,14.04,9343800.0],["2023-11-16",14.51,14.76,14.08,14.16,7417100.0],["2023-11-17",14.25,14.27,13.88,14.18,5801700.0],["2023-11-20",14.17,14.35,14.12,14.21,3892100.0],["2023-11-21",14.09,14.11,13.83,13.99,3938100.0],["2023-11-22",14.17,14.23,14.01,14.09,1650500.0],["2023-11-24",14.08,14.24,14.04,14.1,1092300.0],["2023-11-27",14.02,14.15,13.95,14.02,5277400.0],["2023-11-28",13.98,14.0,13.74,13.86,2894500.0],["2023-11-29",14.04,14.19,13.96,14.04,2834600.0],["2023-11-30",14.04,14.09,13.82,13.89,2321400.0],["2023-12-01",13.85,14.25,13.76,14.23,2744800.0],["2023-12-04",14.2,14.61,14.16,14.48,6551200.0],["2023-12-05",14.42,14.45,13.95,14.06,3032300.0],["2023-12-06",14.21,14.45,14.08,14.09,2157500.0],["2023-12-07",14.16,14.16,13.94,14.02,1491300.0],["2023-12-08",14.02,14.13,13.82,13.97,2353000.0],["2023-12-11",13.97,14.3,13.96,14.15,3143700.0],["2023-12-12",14.15,14.15,13.98,14.03,2623500.0],["2023-12-13",14.0,14.55,13.75,14.53,4028200.0],["2023-12-14",14.61,15.24,14.6,15.0,5489600.0],["2023-12-15",15.06,15.06,14.56,14.62,5930800.0],["2023-12-18",14.64,14.67,14.26,14.3,3895100.0],["2023-12-19",14.42,14.84,14.36,14.82,2894600.0],["2023-12-20",14.77,14.85,14.44,14.45,2384700.0],["2023-12-21",14.57,14.73,14.49,14.69,2325300.0],["2023-12-22",14.76,14.8,14.56,14.71,1779000.0],["2023-12-26",14.71,14.94,14.69,14.75,2501000.0],["2023-12-27",14.81,14.86,14.56,14.58,1563200.0],["2023-12-28",14.52,14.56,14.43,14.47,2026900.0],["2023-12-29",14.43,14.58,14.29,14.32,2555400.0],["2024-01-02",14.2,14.42,14.08,14.21,2593700.0],["2024-01-03",13.95,13.99,13.6,13.61,3193200.0],["2024-01-04",13.56,13.67,13.47,13.51,2049500.0],["2024-01-05",13.46,13.95,13.42,13.49,2501800.0],["2024-01-08",13.49,13.83,13.47,13.82,1972300.0],["2024-01-09",13.69,13.7,13.38,13.4,2781400.0],["2024-01-10",13.34,13.45,13.2,13.31,2753600.0],["2024-01-11",13.17,13.35,12.98,13.2,3963000.0],["2024-01-12",13.35,13.42,13.12,13.2,2171800.0],["2024-01-16",13.07,13.38,13.04,13.31,2734000.0],["2024-01-17",13.12,13.93,13.04,13.88,4766000.0],["2024-01-18",14.05,14.49,13.7,13.93,7230200.0],["2024-01-19",13.92,13.94,13.5,13.65,4730400.0],["2024-01-22",13.79,14.11,13.73,14.1,3024200.0],["2024-01-23",14.34,14.41,14.01,14.03,2670900.0],["2024-01-24",14.19,14.2,13.78,13.99,4705600.0],["2024-01-25",14.14,14.45,13.99,14.43,5117600.0],["2024-01-26",14.53,14.97,14.51,14.67,4172900.0],["2024-01-29",14.67,14.71,14.38,14.7,2185800.0],["2024-01-30",14.39,14.56,14.05,14.19,3876700.0],["2024-01-31",14.18,14.45,13.9,13.94,3835700.0],["2024-02-01",14.1,14.17,13.83,14.04,3504100.0],["2024-02-02",13.8,14.12,13.68,14.0,2432300.0],["2024-02-05",13.74,13.87,13.46,13.49,4382200.0],["2024-02-06",13.37,13.98,13.34,13.87,7414100.0],["2024-02-07",14.0,14.0,13.67,13.76,3041300.0],["2024-02-08",13.8,13.91,13.53,13.61,3975500.0],["2024-02-09",13.49,13.55,13.34,13.46,6677400.0],["2024-02-12",13.54,13.77,13.24,13.63,9550500.0],["2024-02-13",12.66,12.77,11.36,11.59,21880500.0],["2024-02-14",11.65,11.83,11.26,11.72,9265400.0],["2024-02-15",11.76,12.28,11.76,12.26,7066900.0],["2024-02-16",12.17,12.48,11.94,12.31,4493200.0],["2024-02-20",12.29,12.48,12.21,12.39,4394200.0],["2024-02-21",12.31,12.65,12.31,12.5,3235400.0],["2024-02-22",12.42,12.6,12.34,12.42,3272800.0],["2024-02-23",12.4,12.45,12.21,12.22,2370400.0],["2024-02-26",12.19,12.24,11.71,11.81,5186700.0],["2024-02-27",11.98,12.03,11.74,11.88,3807000.0],["2024-02-28",11.76,12.0,11.72,11.8,3517000.0],["2024-02-29",11.9,12.03,11.83,11.88,3257800.0],["2024-03-01",11.9,11.94,11.66,11.73,3668500.0],["2024-03-04",11.73,11.83,11.52,11.79,3826600.0],["2024-03-05",11.71,11.98,11.69,11.86,2874300.0],["2024-03-06",11.88,12.09,11.81,12.06,2128400.0],["2024-03-07",12.12,12.51,12.1,12.38,3382700.0],["2024-03-08",12.41,12.55,12.06,12.26,2712600.0],["2024-03-11",12.29,12.69,12.28,12.57,2983300.0],["2024-03-12",12.57,12.73,12.35,12.65,3184500.0],["2024-03-13",12.58,12.65,12.47,12.57,2256600.0],["2024-03-14",12.44,12.53,12.3,12.39,4102300.0],["2024-03-15",12.41,12.71,12.36,12.39,3714500.0],["2024-03-18",12.45,12.66,12.35,12.45,5941400.0],["2024-03-19",12.47,12.64,12.43,12.53,2409200.0],["2024-03-20",12.5,13.18,12.47,13.15,3273800.0],["2024-03-21",13.16,13.53,13.16,13.28,2714400.0],["2024-03-22",13.29,13.35,12.91,13.09,1819800.0],["2024-03-25",13.06,13.18,13.02,13.06,2494700.0],["2024-03-26",13.18,13.25,13.07,13.07,3748300.0],["2024-03-27",13.17,13.57,13.09,13.57,2783900.0],["2024-03-28",13.55,13.86,13.55,13.73,2270300.0],["2024-04-01",13.74,13.74,13.46,13.55,2087700.0],["2024-04-02",13.36,13.56,13.25,13.42,2079500.0],["2024-04-03",13.33,13.55,13.25,13.43,1232200.0],["2024-04-04",13.64,13.78,13.1,13.14,1751400.0],["2024-04-05",13.12,13.15,12.9,12.95,1835300.0],["2024-04-08",13.12,13.31,13.04,13.13,1553100.0],["2024-04-09",13.21,13.48,13.18,13.46,2129100.0],["2024-04-10",13.09,13.14,12.61,12.67,2585700.0],["2024-04-11",12.65,12.71,12.35,12.57,2213100.0],["2024-04-12",12.43,12.52,12.22,12.27,1778000.0],["2024-04-15",12.36,12.44,11.95,12.13,4464500.0],["2024-04-16",12.01,12.33,11.96,12.18,3180400.0],["2024-04-17",12.35,12.37,11.96,11.97,2099300.0],["2024-04-18",12.04,12.12,11.67,11.71,3615300.0],["2024-04-19",11.7,12.0,11.68,11.88,2675000.0],["2024-04-22",11.88,12.05,11.77,11.89,2760800.0],["2024-04-23",11.88,12.25,11.72,12.05,2054200.0],["2024-04-24",12.01,12.08,11.84,11.93,2328500.0],["2024-04-25",11.79,11.8,11.55,11.74,2394600.0],["2024-04-26",11.78,11.96,11.69,11.84,2627100.0],["2024-04-29",11.95,12.15,11.95,12.12,2680600.0],["2024-04-30",11.96,12.1,11.8,11.96,3211000.0],["2024-05-01",11.95,12.21,11.69,11.93,4222300.0],["2024-05-02",12.16,12.36,12.08,12.34,3578200.0],["2024-05-03",12.58,12.7,12.09,12.24,3731200.0],["2024-05-06",12.34,12.52,12.26,12.41,3823000.0],["2024-05-07",12.45,12.86,12.25,12.42,5840500.0],["2024-05-08",12.28,12.7,11.95,12.67,3910000.0],["2024-05-09",12.67,13.04,12.54,13.02,3521200.0],["2024-05-10",13.06,13.16,12.8,12.96,2105000.0],["2024-05-13",13.04,13.26,12.9,12.99,2713700.0],["2024-05-14",13.13,13.2,12.96,13.07,1914300.0],["2024-05-15",13.2,13.21,12.87,13.05,2437000.0],["2024-05-16",13.05,13.17,13.0,13.15,2268400.0],["2024-05-17",13.11,13.11,12.91,12.95,6951600.0],["2024-05-20",12.92,12.97,12.58,12.61,2066400.0],["2024-05-21",12.57,12.62,12.29,12.41,3474700.0],["2024-05-22",12.34,12.58,12.3,12.56,1815200.0],["2024-05-23",12.59,12.6,12.13,12.22,1942800.0],["2024-05-24",12.31,12.44,12.27,12.34,1277400.0],["2024-05-28",12.39,12.48,12.13,12.18,1822100.0],["2024-05-29",12.0,12.14,11.84,11.89,1956000.0],["2024-05-30",11.97,12.14,11.93,12.02,2067700.0],["2024-05-31",12.07,12.4,11.98,12.31,1879700.0],["2024-06-03",12.42,12.53,12.26,12.48,1389200.0],["2024-06-04",12.33,12.55,12.22,12.24,2084500.0],["2024-06-05",12.29,12.34,12.0,12.17,2887500.0],["2024-06-06",12.06,12.23,12.01,12.2,1285300.0],["2024-06-07",12.05,12.14,11.94,12.07,2318900.0],["2024-06-10",11.92,12.04,11.76,11.93,1454900.0],["2024-06-11",11.82,11.85,11.59,11.64,2292600.0],["2024-06-12",11.8,12.17,11.8,11.98,2562700.0],["2024-06-13",11.91,11.94,11.67,11.79,1856000.0],["2024-06-14",11.6,11.64,11.38,11.5,1779600.0],["2024-06-17",11.5,11.62,11.44,11.53,1519600.0],["2024-06-18",11.51,11.57,11.23,11.24,1801600.0],["2024-06-20",11.27,11.31,11.16,11.21,1809400.0],["2024-06-21",11.18,11.3,11.07,11.28,4259800.0],["2024-06-24",11.32,11.4,11.22,11.24,2099300.0],["2024-06-25",11.2,11.2,11.02,11.07,2286000.0],["2024-06-26",11.0,11.16,10.92,11.07,2505200.0],["2024-06-27",11.07,11.13,10.94,11.11,2343700.0],["2024-06-28",11.14,11.45,11.04,11.35,5516900.0],["2024-07-01",11.38,11.42,11.02,11.08,2604700.0],["2024-07-02",11.11,11.22,11.03,11.14,1720700.0],["2024-07-03",11.19,11.21,11.03,11.07,1481100.0],["2024-07-05",11.04,11.05,10.8,10.86,2413900.0],["2024-07-08",10.88,11.0,10.78,10.86,3041700.0],["2024-07-09",10.84,10.87,10.6,10.6,3322100.0],["2024-07-10",10.75,11.18,10.73,11.11,4635400.0],["2024-07-11",11.29,11.55,11.23,11.35,4095800.0],["2024-07-12",11.47,11.47,11.18,11.35,2825800.0],["2024-07-15",11.36,11.53,11.23,11.44,2535200.0],["2024-07-16",11.53,11.97,11.49,11.95,3237300.0],["2024-07-17",11.78,12.29,11.78,12.25,3476700.0],["2024-07-18",12.21,12.58,12.16,12.31,4374200.0],["2024-07-19",12.19,12.25,11.91,12.1,3146100.0],["2024-07-22",12.18,12.25,11.74,11.94,4736700.0],["2024-07-23",11.87,12.24,11.76,12.17,2911000.0],["2024-07-24",12.04,12.31,11.98,11.99,3012700.0],["2024-07-25",11.94,12.13,11.8,11.82,4504700.0],["2024-07-26",12.01,12.26,11.79,12.1,5289900.0],["2024-07-29",12.05,12.12,11.75,11.84,3946400.0],["2024-07-30",11.92,11.93,11.39,11.59,6122900.0],["2024-07-31",11.71,11.86,11.54,11.7,7840000.0],["2024-08-01",11.17,11.19,9.75,9.84,21527800.0],["2024-08-02",9.6,9.63,9.01,9.25,12751500.0],["2024-08-05",8.75,8.9,8.27,8.35,15106200.0],["2024-08-06",8.41,8.42,7.97,8.08,13549300.0],["2024-08-07",8.2,8.38,7.68,7.69,11460600.0],["2024-08-08",7.69,8.03,7.66,7.91,9420100.0],["2024-08-09",7.9,7.95,7.63,7.7,8349500.0],["2024-08-12",7.91,7.98,7.73,7.78,9855300.0],["2024-08-13",7.93,8.49,7.89,8.28,9038500.0],["2024-08-14",8.45,8.48,8.08,8.33,5731600.0],["2024-08-15",8.53,8.62,8.35,8.45,4777900.0],["2024-08-16",8.4,8.57,8.36,8.56,2913200.0],["2024-08-19",8.58,9.02,8.58,8.94,5559900.0],["2024-08-20",8.91,8.95,8.6,8.65,3211100.0],["2024-08-21",8.77,8.79,8.64,8.68,3060300.0],["2024-08-22",8.68,8.68,8.48,8.49,2700700.0],["2024-08-23",8.55,8.99,8.52,8.89,5506600.0],["2024-08-26",9.0,9.01,8.74,8.76,3659100.0],["2024-08-27",8.72,8.83,8.68,8.69,3252500.0],["2024-08-28",8.72,8.77,8.63,8.74,3331800.0],["2024-08-29",8.8,8.84,8.54,8.68,3891300.0],["2024-08-30",8.78,8.82,8.66,8.82,3251900.0],["2024-09-03",8.68,8.76,8.41,8.42,4394200.0],["2024-09-04",8.39,8.46,8.1,8.14,4043700.0],["2024-09-05",8.12,8.23,7.91,7.95,3814100.0],["2024-09-06",7.95,8.0,7.71,7.92,4695100.0],["2024-09-09",7.94,7.98,7.77,7.81,5131100.0],["2024-09-10",7.78,7.79,7.55,7.63,4311400.0],["2024-09-11",7.57,7.72,7.27,7.66,7221100.0],["2024-09-12",7.68,7.8,7.52,7.71,3378900.0],["2024-09-13",7.78,7.97,7.75,7.84,4685200.0],["2024-09-16",7.84,8.01,7.79,7.91,4278700.0],["2024-09-17",7.99,8.21,7.96,8.01,4322500.0],["2024-09-18",7.99,8.43,7.99,8.11,4152300.0],["2024-09-19",8.35,8.45,8.21,8.37,4386500.0],["2024-09-20",8.26,8.34,8.19,8.25,5963700.0],["2024-09-23",8.29,8.29,8.03,8.06,4611000.0],["2024-09-24",8.19,8.29,8.1,8.22,3061500.0],["2024-09-25",8.2,8.21,8.01,8.02,4050600.0],["2024-09-26",8.21,8.38,8.08,8.35,7033300.0],["2024-09-27",8.45,8.86,8.42,8.77,9904100.0],["2024-09-30",8.62,8.86,8.46,8.85,6816000.0],["2024-10-01",8.85,8.89,8.38,8.74,9578500.0],["2024-10-02",8.66,8.74,8.4,8.56,7665100.0],["2024-10-03",8.41,8.45,8.1,8.15,5319300.0],["2024-10-04",8.38,8.61,8.33,8.53,3497500.0],["2024-10-07",8.52,8.53,8.19,8.28,4379700.0],["2024-10-08",8.24,8.36,8.06,8.34,5529000.0],["2024-10-09",8.34,8.59,8.22,8.54,5739000.0],["2024-10-10",8.51,8.66,8.23,8.65,7109100.0],["2024-10-11",8.57,8.9,8.57,8.58,3748800.0],["2024-10-14",8.62,8.62,8.36,8.43,3380500.0],["2024-10-15",8.37,8.44,8.27,8.28,5844500.0],["2024-10-16",8.36,8.43,8.31,8.38,5976400.0],["2024-10-17",8.41,8.42,8.21,8.41,4690400.0],["2024-10-18",8.45,8.73,8.36,8.68,8676700.0],["2024-10-21",8.63,8.71,8.23,8.25,6281000.0],["2024-10-22",8.25,8.42,8.14,8.19,6000700.0],["2024-10-23",8.15,8.34,8.11,8.31,5879200.0],["2024-10-24",8.31,8.66,8.18,8.59,8582100.0],["2024-10-25",8.66,8.72,8.21,8.24,4422800.0],["2024-10-28",8.29,8.6,8.24,8.53,4938900.0],["2024-10-29",8.41,8.48,8.32,8.43,2787400.0],["2024-10-30",8.37,8.45,8.16,8.16,3441100.0],["2024-10-31",8.17,8.23,7.97,8.01,4343300.0],["2024-11-01",8.05,8.27,8.05,8.22,4334400.0],["2024-11-04",8.29,8.47,8.08,8.12,7863700.0],["2024-11-05",8.42,9.31,8.1,9.23,15922000.0],["2024-11-06",9.6,9.77,9.18,9.51,10750200.0],["2024-11-07",9.58,9.95,9.52,9.83,8414200.0],["2024-11-08",9.85,10.02,9.79,9.99,5404100.0],["2024-11-11",10.11,10.16,9.72,9.77,5062900.0],["2024-11-12",9.69,9.83,9.39,9.42,4794300.0],["2024-11-13",9.53,9.67,9.39,9.49,4436300.0],["2024-11-14",9.49,9.58,9.28,9.33,3248000.0],["2024-11-15",9.32,9.51,9.27,9.27,3534500.0],["2024-11-18",9.35,9.5,9.31,9.32,3127500.0],["2024-11-19",9.15,9.18,9.04,9.12,2807000.0],["2024-11-20",9.08,9.21,8.91,9.07,3405100.0],["2024-11-21",9.1,9.32,8.96,9.29,3986500.0],["2024-11-22",9.33,9.84,9.33,9.71,4165100.0],["2024-11-25",9.9,10.3,9.89,10.13,6080900.0],["2024-11-26",9.9,10.14,9.81,10.1,5325300.0],["2024-11-27",10.17,10.69,10.17,10.61,5846300.0],["2024-11-29",10.69,10.91,10.67,10.74,4439700.0],["2024-12-02",10.74,11.05,10.68,11.0,5496200.0],["2024-12-03",11.0,11.09,10.73,10.74,6490100.0],["2024-12-04",10.73,10.89,10.56,10.81,3138100.0],["2024-12-05",10.84,10.9,9.97,9.99,6189900.0],["2024-12-06",10.12,10.33,10.01,10.16,5471400.0],["2024-12-09",10.32,10.68,10.16,10.25,3888200.0],["2024-12-10",10.27,10.28,10.03,10.1,3196000.0],["2024-12-11",10.23,10.25,10.02,10.11,2331300.0],["2024-12-12",10.08,10.26,10.03,10.07,2445300.0],["2024-12-13",10.05,10.07,9.9,10.03,2392000.0],["2024-12-16",10.02,10.02,9.45,9.47,5084600.0],["2024-12-17",9.36,9.55,9.17,9.23,5433000.0],["2024-12-18",9.3,9.36,8.8,8.86,5079400.0],["2024-12-19",8.96,8.97,8.47,8.59,6590200.0],["2024-12-20",8.49,8.8,8.41,8.62,10051900.0],["2024-12-23",8.58,8.7,8.46,8.69,4807900.0],["2024-12-24",8.74,8.95,8.62,8.89,2348700.0],["2024-12-26",8.76,9.02,8.68,8.9,4132100.0],["2024-12-27",8.85,9.08,8.73,8.85,3491000.0],["2024-12-30",8.73,8.85,8.55,8.76,3416100.0],["2024-12-31",8.87,9.19,8.78,9.0,3483000.0],["2025-01-02",9.1,9.19,8.72,8.75,3745900.0],["2025-01-03",8.8,8.84,8.45,8.83,5727700.0],["2025-01-06",8.92,9.04,8.6,8.62,4968600.0],["2025-01-07",8.7,8.94,8.6,8.83,6110800.0],["2025-01-08",8.67,8.76,8.5,8.72,4061200.0],["2025-01-10",8.66,8.89,8.47,8.86,4638800.0],["2025-01-13",8.85,8.93,8.58,8.82,5357300.0],["2025-01-14",8.95,9.08,8.83,8.98,4934800.0],["2025-01-15",9.26,9.41,9.16,9.37,5404400.0],["2025-01-16",9.36,9.57,9.35,9.46,4570400.0],["2025-01-17",9.57,9.61,9.37,9.38,4997100.0],["2025-01-21",9.46,9.54,9.22,9.26,5450100.0],["2025-01-22",9.11,9.41,9.03,9.34,3672400.0],["2025-01-23",9.28,9.46,9.18,9.29,4282500.0],["2025-01-24",9.26,9.45,9.26,9.4,2914600.0],["2025-01-27",9.41,9.41,9.0,9.15,4630100.0],["2025-01-28",9.1,9.17,9.03,9.13,1869700.0],["2025-01-29",9.13,9.22,9.01,9.07,3017900.0],["2025-01-30",9.18,9.34,9.13,9.23,3694500.0],["2025-01-31",9.16,9.22,8.76,8.87,5636300.0],["2025-02-03",8.56,8.72,8.22,8.7,9318500.0],["2025-02-04",8.65,8.74,8.53,8.66,4318900.0],["2025-02-05",8.66,8.69,8.52,8.65,3465200.0],["2025-02-06",8.64,8.95,8.64,8.68,3784400.0],["2025-02-07",8.68,8.71,8.38,8.4,5461500.0],["2025-02-10",8.4,8.46,8.2,8.24,5174200.0],["2025-02-11",8.17,8.31,8.09,8.25,5437100.0],["2025-02-12",8.12,8.31,8.1,8.23,5626700.0],["2025-02-13",8.35,8.47,8.11,8.17,9014300.0],["2025-02-14",8.92,10.02,8.88,9.58,21666500.0],["2025-02-18",9.7,10.39,9.65,10.34,13517500.0],["2025-02-19",10.24,10.69,10.22,10.63,7390300.0],["2025-02-20",10.66,10.75,10.39,10.55,5411900.0],["2025-02-21",10.66,10.69,9.84,9.98,5590900.0],["2025-02-24",10.01,10.02,9.67,9.79,4522300.0],["2025-02-25",9.86,9.86,9.53,9.54,4368100.0],["2025-02-26",9.55,9.68,9.29,9.39,4810300.0],["2025-02-27",9.35,9.68,9.33,9.46,6293200.0],["2025-02-28",9.42,9.62,9.32,9.45,5278200.0],["2025-03-03",9.49,9.55,8.71,8.84,6279300.0],["2025-03-04",8.65,8.65,8.28,8.48,7477800.0],["2025-03-05",8.59,8.74,8.45,8.72,6004200.0],["2025-03-06",8.61,9.06,8.57,8.97,4803600.0],["2025-03-07",9.13,9.79,9.09,9.79,8175100.0],["2025-03-10",9.68,9.95,9.49,9.67,8300400.0],["2025-03-11",9.67,9.67,9.16,9.38,4771700.0],["2025-03-12",9.41,9.49,9.15,9.3,4271400.0],["2025-03-13",9.28,9.55,9.01,9.06,3816100.0],["2025-03-14",9.08,9.22,8.86,9.15,3606200.0],["2025-03-17",9.1,9.3,9.06,9.16,4595100.0],["2025-03-18",9.14,9.15,8.82,8.93,4420200.0],["2025-03-19",8.86,9.14,8.85,9.04,3996600.0],["2025-03-20",8.92,9.47,8.89,9.31,5436100.0],["2025-03-21",9.17,9.22,9.01,9.14,7082500.0],["2025-03-24",9.3,9.58,9.3,9.46,4231200.0],["2025-03-25",9.42,9.51,9.28,9.34,3756600.0],["2025-03-26",9.34,9.55,9.32,9.54,4067400.0],["2025-03-27",9.42,9.5,9.03,9.11,5800500.0],["2025-03-28",9.0,9.07,8.65,8.79,4696700.0],["2025-03-31",8.88,9.39,8.82,9.24,7202400.0],["2025-04-01",9.25,9.27,8.87,8.94,6134100.0],["2025-04-02",8.8,9.16,8.7,9.12,5427700.0],["2025-04-03",8.85,10.53,8.81,10.19,21856300.0],["2025-04-04",9.71,9.98,9.44,9.7,11129200.0],["2025-04-07",9.25,9.89,8.62,8.82,12159500.0],["2025-04-08",9.1,9.29,8.33,8.48,8715300.0],["2025-04-09",8.34,9.94,8.33,9.74,13416200.0],["2025-04-10",9.43,9.63,8.86,9.06,10436200.0],["2025-04-11",9.19,9.84,9.04,9.67,8103700.0],["2025-04-14",9.85,9.85,9.14,9.45,6560500.0],["2025-04-15",9.45,9.79,9.38,9.75,5486100.0],["2025-04-16",9.67,9.86,9.49,9.65,4084200.0],["2025-04-17",9.65,9.77,9.54,9.75,3576800.0],["2025-04-21",9.65,10.1,9.65,9.93,4639000.0],["2025-04-22",10.05,10.45,10.04,10.45,5367000.0],["2025-04-23",10.67,10.93,10.62,10.7,5900400.0],["2025-04-24",10.8,11.0,10.66,10.96,5583000.0],["2025-04-25",10.98,10.98,10.8,10.94,4100300.0],["2025-04-28",10.94,11.27,10.87,11.07,5411600.0],["2025-04-29",10.95,11.08,10.82,11.0,3786500.0],["2025-04-30",10.75,10.98,10.68,10.88,4186200.0],["2025-05-01",10.84,10.9,10.4,10.73,4405400.0],["2025-05-02",10.93,11.07,10.74,11.01,3475800.0],["2025-05-05",10.84,11.1,10.84,11.04,4312100.0],["2025-05-06",10.85,11.03,10.72,10.96,4354800.0],["2025-05-07",10.91,11.09,10.85,11.01,6523500.0],["2025-05-08",10.83,11.44,10.61,10.94,12676500.0],["2025-05-09",11.09,11.23,10.77,10.86,7698800.0],["2025-05-12",11.35,11.54,10.84,10.97,9572000.0],["2025-05-13",11.08,11.33,10.76,11.29,6123200.0],["2025-05-14",11.22,11.37,11.07,11.14,4323100.0],["2025-05-15",11.05,11.1,10.97,11.04,3941100.0],["2025-05-16",11.01,11.04,10.43,10.77,6253000.0],["2025-05-19",10.57,10.67,10.46,10.64,5840600.0],["2025-05-20",10.68,10.94,10.6,10.9,4866900.0],["2025-05-21",10.85,10.96,10.38,10.5,5497400.0],["2025-05-22",10.74,11.29,10.71,11.13,8578500.0],["2025-05-23",11.08,11.08,10.8,10.95,5667000.0],["2025-05-27",11.09,11.41,10.92,11.39,5923200.0],["2025-05-28",11.43,11.69,11.42,11.55,7135400.0],["2025-05-29",11.58,11.64,11.21,11.43,5932500.0],["2025-05-30",11.39,11.53,11.21,11.41,5132900.0],["2025-06-02",11.3,11.5,11.13,11.2,5580500.0],["2025-06-03",11.17,11.44,11.1,11.31,3650200.0],["2025-06-04",11.37,11.38,10.9,11.05,5072200.0],["2025-06-05",10.99,11.02,10.63,10.76,6154800.0],["2025-06-06",10.8,10.87,10.49,10.64,5316000.0],["2025-06-09",10.98,11.98,10.95,11.78,9623600.0],["2025-06-10",11.72,12.02,11.64,11.94,4592700.0],["2025-06-11",12.03,12.03,11.58,11.6,5129400.0],["2025-06-12",11.5,11.58,11.18,11.2,5830700.0],["2025-06-13",10.94,11.19,10.82,10.94,6482200.0],["2025-06-16",11.0,11.09,10.4,10.68,11725400.0],["2025-06-17",10.56,10.63,10.32,10.36,6359300.0],["2025-06-18",10.31,10.71,10.21,10.51,4634300.0],["2025-06-20",10.62,10.66,10.16,10.24,7509900.0],["2025-06-23",10.21,10.27,9.97,10.15,7342800.0],["2025-06-24",10.28,10.47,10.2,10.24,6672200.0],["2025-06-25",10.33,10.68,10.28,10.38,5288700.0],["2025-06-26",10.38,10.57,10.26,10.53,4226600.0],["2025-06-27",10.56,10.83,10.56,10.72,8097900.0],["2025-06-30",10.75,10.85,10.26,10.37,8195400.0],["2025-07-01",10.28,10.78,10.27,10.66,8432000.0],["2025-07-02",10.65,11.13,10.59,11.08,8977200.0],["2025-07-03",11.09,11.47,11.09,11.34,4082600.0],["2025-07-07",11.1,11.17,10.76,10.89,7500800.0],["2025-07-08",10.98,11.79,10.98,11.55,8728000.0],["2025-07-09",11.54,11.65,11.25,11.3,6383200.0],["2025-07-10",11.3,11.46,11.14,11.45,6508800.0],["2025-07-11",11.38,11.54,11.13,11.19,6503200.0],["2025-07-14",11.08,11.25,11.01,11.08,4725000.0],["2025-07-15",11.14,11.25,10.87,10.93,3848700.0],["2025-07-16",10.96,11.04,10.59,10.81,5696600.0],["2025-07-17",10.81,10.99,10.78,10.91,3802100.0],["2025-07-18",10.91,10.94,10.61,10.67,4941800.0],["2025-07-21",10.74,11.05,10.59,11.01,7145900.0],["2025-07-22",11.01,11.32,10.95,11.29,6464300.0],["2025-07-23",11.41,11.55,11.25,11.54,6578500.0],["2025-07-24",11.43,11.65,11.27,11.28,4212800.0],["2025-07-25",11.34,11.34,10.77,10.91,6695400.0],["2025-07-28",10.94,11.05,10.73,10.74,6483400.0],["2025-07-29",10.74,10.82,10.29,10.45,6886000.0],["2025-07-30",10.53,10.54,10.13,10.17,8213100.0],["2025-07-31",10.1,10.3,9.91,10.28,5996700.0],["2025-08-01",10.15,10.25,9.95,10.09,5243600.0],["2025-08-04",10.2,10.22,9.88,9.91,8039300.0],["2025-08-05",9.96,10.11,9.84,10.07,5743500.0],["2025-08-06",10.09,10.2,9.9,9.94,5706700.0],["2025-08-07",10.08,10.44,9.98,10.26,10192600.0],["2025-08-08",8.6,8.84,7.8,8.36,28626600.0],["2025-08-11",8.38,8.75,8.26,8.32,16950800.0],["2025-08-12",8.36,8.52,8.23,8.25,11159300.0],["2025-08-13",8.28,8.73,8.24,8.58,9489200.0],["2025-08-14",8.4,8.57,8.39,8.53,7966000.0],["2025-08-15",8.64,8.65,8.38,8.49,11017500.0],["2025-08-18",8.54,8.57,8.37,8.39,8585400.0],["2025-08-19",8.45,8.65,8.41,8.5,9297800.0],["2025-08-20",8.35,8.39,8.2,8.29,10982300.0],["2025-08-21",8.22,8.31,8.05,8.25,7079000.0],["2025-08-22",8.32,8.73,8.29,8.65,9535900.0],["2025-08-25",8.64,8.64,8.49,8.5,4868200.0],["2025-08-26",8.49,8.56,8.41,8.48,6643200.0],["2025-08-27",8.44,8.62,8.4,8.56,5254800.0],["2025-08-28",8.64,8.64,8.42,8.52,4595600.0],["2025-08-29",8.5,8.56,8.42,8.48,5309600.0],["2025-09-02",8.41,8.43,8.3,8.39,6186000.0],["2025-09-03",8.37,8.51,8.35,8.4,6396500.0],["2025-09-04",8.38,8.42,8.3,8.42,7192700.0],["2025-09-05",8.46,8.74,8.42,8.5,8150000.0],["2025-09-08",8.45,8.59,8.4,8.59,6898700.0],["2025-09-09",8.59,8.73,8.48,8.55,7188800.0],["2025-09-10",8.5,8.64,8.41,8.56,7999400.0],["2025-09-11",8.54,8.59,8.43,8.57,10634100.0],["2025-09-12",8.57,8.59,8.49,8.51,5039700.0],["2025-09-15",8.64,8.79,8.51,8.52,6313900.0],["2025-09-16",8.55,8.69,8.47,8.52,6914700.0],["2025-09-17",8.53,8.75,8.49,8.53,6782100.0],["2025-09-18",8.54,8.66,8.52,8.61,5608400.0],["2025-09-19",8.62,8.62,8.3,8.48,12413400.0],["2025-09-22",8.4,8.44,8.3,8.39,6199600.0],["2025-09-23",8.45,8.5,8.23,8.24,7884400.0],["2025-09-24",8.25,8.31,8.06,8.12,9235300.0],["2025-09-25",8.08,8.08,7.83,7.88,9911700.0],["2025-09-26",7.92,7.97,7.82,7.86,7294000.0],["2025-09-29",7.72,7.74,7.43,7.5,13834700.0],["2025-09-30",7.5,7.55,7.41,7.48,9569100.0],["2025-10-01",7.51,7.69,7.48,7.54,8447800.0],["2025-10-02",7.55,7.65,7.51,7.53,8097800.0],["2025-10-03",7.54,7.99,7.54,7.72,11809500.0],["2025-10-06",7.66,7.71,7.53,7.56,8854100.0],["2025-10-07",7.58,7.6,7.38,7.39,10273900.0],["2025-10-08",7.41,7.49,7.32,7.34,7212000.0],["2025-10-09",7.36,7.36,7.12,7.13,9663900.0],["2025-10-10",7.17,7.26,6.83,6.83,13445800.0],["2025-10-13",6.97,7.0,6.71,6.73,13324900.0],["2025-10-14",6.58,6.8,6.51,6.71,11404800.0],["2025-10-15",6.71,6.87,6.67,6.71,10710100.0],["2025-10-16",6.75,6.89,6.73,6.83,9461300.0],["2025-10-17",6.76,6.87,6.75,6.86,6927800.0],["2025-10-20",6.85,7.06,6.85,7.04,5471900.0],["2025-10-21",7.07,7.17,7.0,7.15,7696200.0],["2025-10-22",7.15,7.16,7.04,7.04,6857200.0],["2025-10-23",7.05,7.14,7.01,7.13,4383200.0],["2025-10-24",7.17,7.29,7.13,7.24,5863800.0],["2025-10-27",7.25,7.33,7.07,7.07,5666900.0],["2025-10-28",7.09,7.14,7.03,7.08,5702800.0],["2025-10-29",7.09,7.24,7.0,7.02,7090800.0],["2025-10-30",6.97,7.04,6.91,6.91,7235600.0],["2025-10-31",6.86,6.92,6.76,6.89,7206300.0],["2025-11-03",6.79,7.01,6.78,6.89,12357300.0],["2025-11-04",7.35,7.58,6.9,7.43,22892700.0],["2025-11-05",7.38,8.16,7.26,8.04,18343700.0],["2025-11-06",7.99,7.99,7.68,7.81,11224800.0],["2025-11-07",7.74,7.77,7.5,7.57,7190200.0],["2025-11-10",7.64,7.67,7.4,7.58,7409300.0],["2025-11-11",7.54,7.6,7.47,7.5,3911400.0],["2025-11-12",7.5,7.81,7.5,7.73,6306700.0],["2025-11-13",7.59,7.76,7.51,7.59,7677900.0],["2025-11-14",7.56,7.67,7.46,7.56,5321200.0],["2025-11-17",7.5,7.64,7.39,7.43,6712500.0],["2025-11-18",7.54,7.97,7.48,7.86,9521800.0],["2025-11-19",7.81,7.86,7.65,7.82,5001700.0],["2025-11-20",7.9,8.05,7.61,7.64,5689000.0],["2025-11-21",7.69,8.12,7.64,8.1,7743000.0],["2025-11-24",8.02,8.2,7.96,8.14,7014500.0],["2025-11-25",8.2,8.52,8.18,8.42,6061200.0],["2025-11-26",8.36,8.47,8.28,8.44,8768200.0],["2025-11-28",8.5,8.73,8.44,8.66,4103100.0],["2025-12-01",8.52,8.73,8.5,8.67,6536800.0],["2025-12-02",8.69,8.78,8.55,8.72,6025900.0],["2025-12-03",8.74,8.87,8.71,8.77,4435100.0],["2025-12-04",8.69,8.74,8.42,8.47,7386000.0],["2025-12-05",8.48,8.59,8.41,8.58,4831500.0],["2025-12-08",8.52,8.73,8.46,8.54,7313500.0],["2025-12-09",8.55,8.66,8.36,8.39,6080000.0],["2025-12-10",8.43,8.98,8.43,8.94,7039500.0],["2025-12-11",8.93,8.95,8.72,8.82,5902800.0],["2025-12-12",8.88,8.95,8.65,8.8,5157100.0],["2025-12-15",8.8,9.07,8.78,9.01,4728500.0],["2025-12-16",8.99,9.02,8.81,8.82,4523300.0],["2025-12-17",8.82,8.97,8.79,8.87,4057900.0],["2025-12-18",8.94,9.15,8.93,9.01,5304600.0],["2025-12-19",8.96,9.0,8.87,8.87,7344000.0],["2025-12-22",8.85,9.02,8.72,8.79,4467100.0],["2025-12-23",8.71,8.78,8.61,8.64,2955200.0],["2025-12-24",8.7,8.79,8.6,8.73,1879400.0],["2025-12-26",8.68,8.76,8.63,8.73,1827700.0],["2025-12-29",8.69,8.89,8.68,8.8,7519700.0],["2025-12-30",8.81,9.01,8.67,8.95,7869300.0],["2025-12-31",8.92,8.99,8.75,8.76,3985400.0],["2026-01-02",8.8,8.94,8.72,8.92,4870400.0],["2026-01-05",8.92,8.96,8.7,8.84,5790000.0],["2026-01-06",8.78,9.28,8.67,9.26,8740300.0],["2026-01-07",9.3,9.34,9.01,9.09,5712700.0],["2026-01-08",9.05,9.34,8.94,9.16,6577800.0],["2026-01-09",9.14,9.26,9.04,9.23,5470100.0],["2026-01-12",9.23,9.25,9.1,9.15,4463200.0],["2026-01-13",9.18,9.24,9.03,9.13,5200100.0],["2026-01-14",9.13,9.24,8.96,9.02,7245100.0],["2026-01-15",9.01,9.38,8.97,9.32,5657800.0],["2026-01-16",9.31,9.32,8.93,9.09,4791500.0],["2026-01-20",8.94,9.03,8.84,8.97,5876300.0],["2026-01-21",9.05,9.49,9.05,9.37,7362700.0],["2026-01-22",9.6,9.68,9.47,9.55,5610700.0],["2026-01-23",9.51,9.65,9.43,9.61,3505100.0],["2026-01-26",9.56,9.61,9.44,9.55,3563700.0],["2026-01-27",9.56,9.61,9.45,9.55,3683700.0],["2026-01-28",9.55,9.55,9.39,9.45,4216600.0],["2026-01-29",9.51,9.65,9.31,9.61,5658700.0],["2026-01-30",9.52,9.56,9.33,9.41,4702200.0],["2026-02-02",9.35,9.56,9.29,9.33,5335200.0],["2026-02-03",9.38,9.99,9.34,9.96,7806800.0],["2026-02-04",10.0,10.41,9.99,10.22,8762600.0],["2026-02-05",10.13,10.31,10.1,10.22,6727700.0],["2026-02-06",10.23,10.59,10.19,10.54,9371500.0],["2026-02-09",10.54,10.62,10.39,10.52,11529500.0],["2026-02-10",9.19,9.36,8.78,9.1,23665200.0],["2026-02-11",9.13,9.58,9.05,9.48,9448600.0],["2026-02-12",9.55,9.97,9.29,9.34,10980400.0],["2026-02-13",9.43,9.63,9.3,9.44,6936900.0],["2026-02-17",9.35,9.44,8.84,8.86,7324800.0],["2026-02-18",8.85,9.07,8.78,8.89,8594700.0],["2026-02-19",8.85,8.95,8.72,8.77,9764600.0],["2026-02-20",8.77,8.97,8.67,8.94,8023200.0],["2026-02-23",8.93,8.93,8.71,8.72,4897400.0],["2026-02-24",8.69,8.83,8.67,8.79,5047200.0],["2026-02-25",8.78,8.81,8.45,8.47,7316700.0],["2026-02-26",8.47,8.58,8.28,8.45,6421900.0],["2026-02-27",8.35,8.38,8.17,8.25,6043900.0],["2026-03-02",8.1,8.28,7.91,8.25,6120700.0],["2026-03-03",8.02,8.12,7.79,7.91,9996700.0],["2026-03-04",7.99,8.08,7.86,8.0,5501700.0],["2026-03-05",7.94,8.1,7.68,7.78,7371400.0],["2026-03-06",7.61,7.68,7.47,7.5,7832100.0],["2026-03-09",7.35,7.39,6.95,7.37,9448000.0],["2026-03-10",7.42,7.45,7.08,7.11,11861500.0],["2026-03-11",7.15,7.38,7.15,7.28,6967300.0],["2026-03-12",7.24,7.24,7.01,7.07,6520600.0],["2026-03-13",7.11,7.21,6.76,6.78,15290500.0],["2026-03-16",6.85,6.91,6.67,6.74,9633100.0],["2026-03-17",6.82,7.03,6.73,6.74,9684500.0],["2026-03-18",6.67,6.73,6.36,6.4,11827500.0],["2026-03-19",6.32,6.5,6.25,6.36,9700700.0],["2026-03-20",6.36,6.4,6.14,6.15,11008500.0],["2026-03-23",6.34,6.53,6.27,6.35,8413600.0],["2026-03-24",6.32,6.47,6.24,6.38,7384500.0],["2026-03-25",6.52,6.65,6.29,6.45,8654200.0],["2026-03-26",6.35,6.69,6.35,6.62,8041800.0],["2026-03-27",6.57,6.66,6.37,6.44,5888500.0],["2026-03-30",6.45,6.55,6.29,6.29,7726600.0],["2026-03-31",6.43,6.66,6.35,6.63,8209000.0],["2026-04-01",6.7,6.93,6.67,6.71,6902000.0],["2026-04-02",6.6,6.68,6.46,6.65,5169400.0],["2026-04-06",6.65,6.83,6.63,6.78,4387700.0],["2026-04-07",6.71,6.77,6.64,6.7,5615900.0],["2026-04-08",7.05,7.17,6.95,7.05,8070500.0],["2026-04-09",6.99,7.08,6.92,7.06,6178500.0],["2026-04-10",7.14,7.18,7.05,7.1,6824700.0],["2026-04-13",7.04,7.09,6.88,7.03,7373900.0],["2026-04-14",7.04,7.17,6.83,6.84,6859400.0],["2026-04-15",6.83,6.83,6.68,6.73,10358200.0],["2026-04-16",6.78,6.79,6.56,6.59,8622900.0],["2026-04-17",6.77,7.24,6.73,7.06,11009400.0],["2026-04-20",7.02,7.29,7.0,7.22,6454900.0],["2026-04-21",7.25,7.29,7.0,7.15,7014600.0],["2026-04-22",7.16,7.21,7.05,7.09,8559700.0],["2026-04-23",7.07,7.12,6.9,7.05,7083700.0],["2026-04-24",7.05,7.2,6.97,7.06,5603600.0],["2026-04-27",7.07,7.26,7.07,7.14,9885100.0],["2026-04-28",7.2,7.2,7.06,7.11,7582800.0],["2026-04-29",7.07,7.11,6.96,7.05,7759700.0],["2026-04-30",7.1,7.13,6.97,7.08,8584900.0],["2026-05-01",7.08,7.22,6.98,7.08,7448200.0],["2026-05-04",7.01,7.14,6.85,6.86,8891300.0],["2026-05-05",6.89,7.13,6.8,7.08,5985200.0],["2026-05-06",7.21,7.48,7.13,7.3,8219400.0],["2026-05-07",7.04,7.05,6.57,6.86,12961800.0],["2026-05-08",6.9,6.9,6.5,6.51,8333600.0],["2026-05-11",6.31,6.45,5.92,5.95,25610600.0],["2026-05-12",5.91,5.98,5.82,5.86,10738500.0],["2026-05-13",5.86,5.88,5.73,5.81,8607200.0],["2026-05-14",5.83,6.03,5.79,5.79,8670000.0],["2026-05-15",5.78,5.79,5.63,5.64,8904800.0],["2026-05-18",5.6,5.7,5.56,5.61,7078700.0],["2026-05-19",5.64,5.64,5.43,5.6,9830000.0],["2026-05-20",5.6,5.63,5.5,5.58,8321100.0],["2026-05-21",5.52,5.93,5.52,5.87,11669700.0],["2026-05-22",5.87,5.99,5.84,5.89,5566600.0],["2026-05-26",5.97,6.17,5.97,6.03,7821200.0],["2026-05-27",6.1,6.26,6.02,6.09,8199900.0],["2026-05-28",6.06,6.21,6.02,6.2,7130500.0],["2026-05-29",6.19,6.23,6.08,6.1,7596700.0],["2026-06-01",6.01,6.09,5.89,5.96,7093700.0],["2026-06-02",5.97,6.03,5.84,5.9,8822000.0],["2026-06-03",5.85,5.89,5.73,5.8,7360200.0],["2026-06-04",5.85,5.87,5.64,5.66,7991600.0],["2026-06-05",5.67,5.73,5.61,5.71,7860100.0],["2026-06-08",5.71,5.94,5.61,5.8,9364000.0],["2026-06-09",5.89,6.04,5.82,5.9,8078000.0],["2026-06-10",5.9,6.04,5.79,5.87,6675900.0],["2026-06-11",5.9,6.07,5.86,5.99,9492800.0],["2026-06-12",6.05,6.57,6.04,6.4,13514900.0],["2026-06-15",6.47,6.78,6.43,6.59,11963300.0],["2026-06-16",6.61,6.71,6.28,6.31,6626900.0],["2026-06-17",6.3,6.39,6.12,6.16,7322300.0],["2026-06-18",6.23,6.24,6.0,6.19,10905700.0],["2026-06-22",6.15,6.19,5.95,5.97,9527000.0],["2026-06-23",5.9,6.04,5.86,5.9,7550800.0],["2026-06-24",5.99,6.38,5.96,6.29,11192600.0],["2026-06-25",6.32,6.6,6.29,6.44,9642500.0],["2026-06-26",6.35,6.86,6.35,6.84,18489400.0],["2026-06-29",6.48,6.7,6.41,6.64,12362000.0],["2026-06-30",6.58,6.65,6.5,6.6,9142500.0],["2026-07-01",6.64,6.64,6.41,6.46,11396300.0],["2026-07-02",6.57,6.67,6.37,6.59,54338800.0],["2026-07-06",6.66,7.185,6.66,6.93,12727916.813041],["2026-07-07",7.01,7.11,6.86,7.02,8924544.788934],["2026-07-08",6.9,6.9,6.385,6.5,11744681.8067],["2026-07-09",6.53,6.765,6.46,6.64,6774725.85779],["2026-07-10",6.715,6.88,6.69,6.81,4719537.407102],["2026-07-13",6.8,6.85,6.54,6.64,6235052.413663],["2026-07-14",6.59,6.67,6.47,6.66,5665437.740825],["2026-07-15",6.72,7.0299,6.66,6.74,10722004.586417],["2026-07-16",6.69,7.295,6.675,7.1,16616170.27861],["2026-07-17",6.99,7.32,6.97,7.29,9694058.042992],["2026-07-20",7.29,7.35,7.15,7.24,7647763.013713],["2026-07-21",7.26,7.445,7.21,7.285,8189366.782061],["2026-07-22",7.29,7.56,7.29,7.45,8163939.725476],["2026-07-23",7.35,7.37,6.864,7.03,7612152.69887],["2026-07-24",7.01,7.25,7,7.21,8782988.21897],["2026-07-27",7.28,7.31,7.05,7.11,6411288.895442],["2026-07-28",7.13,7.38,7.08,7.36,7293281.784771],["2026-07-29",7.31,7.46,7.22,7.28,8203766.681267],["2026-07-30",7.28,7.315,6.97,7.08,7203169.844321],["2026-07-31",7.03,7.05,6.8,6.95,6888161.063743],["2026-08-03",7.1,7.17,6.925,7.03,7673040.043536],["2026-08-04",7.025,7.2,6.93,7.19,5443557.734681],["2026-08-05",7.11,7.135,6.89,6.94,7978919.162719],["2026-08-06",7.23,7.2649,6.48,6.76,18080338.528914],["2026-08-07",6.9,6.91,6.42,6.44,11120948.953317],["2026-08-10",6.415,6.415,6.04,6.085,5447344.805154],["2026-08-11",6.04,6.19,6.01,6.09,8929437.948903],["2026-08-12",6.13,6.175,5.92,6.04,9160344.517675],["2026-08-13",6.04,6.36,6.04,6.18,14775038.376158],["2026-08-14",6.14,6.21,6.065,6.11,9933486.082875]]}