{"t":"AVY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.0141,2.0264,2.0141,2.0141,22400.0],["1973-02-22",2.0202,2.0325,2.0202,2.0202,11200.0],["1973-02-23",2.0202,2.0202,2.0019,2.008,52800.0],["1973-02-26",2.0019,2.0019,2.0019,2.0019,9600.0],["1973-02-27",2.0019,2.008,2.0019,2.0019,18400.0],["1973-02-28",2.0019,2.008,2.0019,2.0019,29600.0],["1973-03-01",2.005,2.005,1.9806,1.9806,24000.0],["1973-03-02",1.9806,1.9806,1.9683,1.9683,36800.0],["1973-03-05",1.9683,1.9745,1.9561,1.9622,48000.0],["1973-03-06",1.9622,1.9867,1.9622,1.9867,12800.0],["1973-03-07",1.9867,2.005,1.9806,2.005,97600.0],["1973-03-08",1.9989,1.9989,1.9928,1.9989,8000.0],["1973-03-09",1.9989,2.005,1.9928,1.9928,100800.0],["1973-03-12",1.9928,1.9928,1.9806,1.9806,57600.0],["1973-03-13",1.9683,1.9683,1.9683,1.9683,114400.0],["1973-03-14",1.9806,2.005,1.9806,1.9989,226400.0],["1973-03-15",2.005,2.0417,2.005,2.0295,74400.0],["1973-03-16",2.0295,2.0295,2.0172,2.0295,116000.0],["1973-03-19",2.0295,2.0478,2.0234,2.0478,53600.0],["1973-03-20",2.0478,2.0661,2.0356,2.0539,40000.0],["1973-03-21",2.06,2.0906,2.06,2.0661,65600.0],["1973-03-22",2.06,2.06,2.005,2.005,69600.0],["1973-03-23",2.005,2.0111,1.9989,2.005,20000.0],["1973-03-26",2.0172,2.0417,2.0172,2.0295,28800.0],["1973-03-27",2.0295,2.0295,2.0172,2.0234,12000.0],["1973-03-28",2.0234,2.0784,2.0172,2.0784,38400.0],["1973-03-29",2.0906,2.164,2.0906,2.164,516000.0],["1973-03-30",2.1517,2.1517,2.1273,2.1395,50400.0],["1973-04-02",2.1395,2.1517,2.1273,2.1517,12000.0],["1973-04-03",2.1517,2.1762,2.1395,2.1762,53600.0],["1973-04-04",2.1762,2.1945,2.164,2.1945,32800.0],["1973-04-05",2.1945,2.1945,2.1701,2.1701,21600.0],["1973-04-06",2.1701,2.1823,2.1028,2.1028,79200.0],["1973-04-09",2.1028,2.1028,2.0906,2.1028,48000.0],["1973-04-10",2.1028,2.1028,2.0723,2.0723,125600.0],["1973-04-11",2.06,2.06,1.9561,1.9561,34400.0],["1973-04-12",1.9622,1.9989,1.9622,1.9989,92800.0],["1973-04-13",1.9989,1.9989,1.9867,1.9928,13600.0],["1973-04-16",1.9928,1.9989,1.9867,1.9867,26400.0],["1973-04-17",1.9867,1.9928,1.9867,1.9867,7200.0],["1973-04-18",1.9806,1.9806,1.9561,1.9622,31200.0],["1973-04-19",1.9622,1.9622,1.9561,1.9622,18400.0],["1973-04-23",1.9622,1.9622,1.9561,1.9561,29600.0],["1973-04-24",1.9561,1.9683,1.9561,1.9561,40800.0],["1973-04-25",1.9439,1.9439,1.8766,1.8766,52800.0],["1973-04-26",1.8583,1.8583,1.8094,1.8277,48800.0],["1973-04-27",1.8339,1.8461,1.8339,1.8339,68000.0],["1973-04-30",1.8339,1.8583,1.8216,1.8583,73600.0],["1973-05-01",1.8705,1.9194,1.8705,1.9072,56800.0],["1973-05-02",1.9072,1.9072,1.9011,1.9072,27200.0],["1973-05-03",1.9072,1.95,1.9011,1.9378,33600.0],["1973-05-04",1.95,2.005,1.95,2.005,56000.0],["1973-05-07",1.9928,1.9928,1.9561,1.9928,51200.0],["1973-05-08",1.9928,1.9928,1.9806,1.9806,5600.0],["1973-05-09",1.9928,2.0417,1.9928,2.0417,12800.0],["1973-05-10",2.0417,2.06,2.0295,2.0295,59200.0],["1973-05-11",2.0295,2.0295,1.9867,1.9867,61600.0],["1973-05-14",1.9806,1.9806,1.9683,1.9683,27200.0],["1973-05-15",1.9561,1.9561,1.9256,1.9256,12000.0],["1973-05-16",1.9256,1.9317,1.9133,1.9133,11200.0],["1973-05-17",1.9072,1.9072,1.8705,1.8766,34400.0],["1973-05-18",1.8644,1.8644,1.785,1.785,18400.0],["1973-05-21",1.785,1.785,1.7666,1.7727,32000.0],["1973-05-22",1.785,1.8583,1.785,1.8583,68000.0],["1973-05-23",1.8583,1.8705,1.8583,1.8705,24000.0],["1973-05-24",1.8705,1.9194,1.8644,1.9194,36000.0],["1973-05-25",1.9194,1.9928,1.895,1.9928,56800.0],["1973-05-29",1.9928,1.9928,1.9622,1.9622,44800.0],["1973-05-30",1.9622,1.9683,1.9317,1.9317,10400.0],["1973-05-31",1.9133,1.9133,1.895,1.895,20800.0],["1973-06-01",1.9072,1.9439,1.9072,1.9072,29600.0],["1973-06-04",1.9072,1.9072,1.895,1.895,11200.0],["1973-06-05",1.895,1.895,1.8705,1.8766,67200.0],["1973-06-06",1.8766,1.8828,1.8705,1.8828,8000.0],["1973-06-07",1.8828,1.9256,1.8828,1.9256,20800.0],["1973-06-08",1.9256,1.9439,1.9256,1.9439,43200.0],["1973-06-11",1.9317,1.9317,1.9317,1.9317,5600.0],["1973-06-12",1.9439,1.9683,1.9439,1.9683,7200.0],["1973-06-13",1.9683,1.9683,1.95,1.9561,20800.0],["1973-06-14",1.9561,1.9745,1.95,1.9745,32800.0],["1973-06-15",1.9683,1.9683,1.9133,1.9133,68800.0],["1973-06-18",1.9072,1.9072,1.9011,1.9011,8800.0],["1973-06-19",1.9011,1.9072,1.8828,1.8828,105600.0],["1973-06-20",1.8828,1.9072,1.8828,1.9072,15200.0],["1973-06-21",1.9072,1.9317,1.9072,1.9133,13600.0],["1973-06-22",1.9133,1.9317,1.9072,1.9256,23200.0],["1973-06-25",1.9256,1.9317,1.9133,1.9317,11200.0],["1973-06-26",1.9378,1.9561,1.9378,1.9378,32800.0],["1973-06-27",1.9378,1.9561,1.9378,1.9561,55200.0],["1973-06-28",1.9683,2.0784,1.9683,2.0539,69600.0],["1973-06-29",2.0539,2.0539,2.0356,2.0356,31200.0],["1973-07-02",2.0356,2.0356,2.0172,2.0172,6400.0],["1973-07-03",2.0111,2.0111,2.005,2.005,13600.0],["1973-07-05",2.005,2.0356,1.9989,2.0356,12000.0],["1973-07-06",2.0356,2.0478,2.0234,2.0478,32000.0],["1973-07-09",2.0417,2.0417,2.0111,2.0234,17600.0],["1973-07-10",2.0234,2.0417,2.0111,2.0111,15200.0],["1973-07-11",2.0234,2.0417,2.0234,2.0356,21600.0],["1973-07-12",2.0417,2.0417,2.0417,2.0417,4000.0],["1973-07-13",2.0295,2.0295,2.0234,2.0234,8800.0],["1973-07-16",2.0356,2.0784,2.0356,2.0661,380800.0],["1973-07-17",2.0661,2.0906,2.0661,2.0845,30400.0],["1973-07-18",2.0845,2.0906,2.0784,2.0784,49600.0],["1973-07-19",2.0784,2.0845,2.0539,2.0845,14400.0],["1973-07-20",2.0845,2.0967,2.0784,2.0784,23200.0],["1973-07-23",2.0784,2.0845,2.0417,2.0417,20800.0],["1973-07-24",2.0539,2.0784,2.0539,2.0661,52800.0],["1973-07-25",2.0661,2.0967,2.0417,2.0906,93600.0],["1973-07-26",2.0906,2.0967,2.0845,2.0967,7200.0],["1973-07-27",2.0967,2.1395,2.0539,2.1395,149600.0],["1973-07-30",2.1395,2.164,2.1212,2.164,110400.0],["1973-07-31",2.164,2.1762,2.1517,2.1517,133600.0],["1973-08-01",2.1517,2.164,2.1395,2.1395,82400.0],["1973-08-02",2.1273,2.1273,2.1151,2.1151,13600.0],["1973-08-03",2.1151,2.1151,2.1089,2.1151,8800.0],["1973-08-06",2.1151,2.1273,2.1089,2.1273,5600.0],["1973-08-07",2.1273,2.164,2.1273,2.1517,32000.0],["1973-08-08",2.1517,2.1517,2.1334,2.1395,80800.0],["1973-08-09",2.1395,2.1395,2.1334,2.1395,4800.0],["1973-08-10",2.1517,2.164,2.1517,2.164,46400.0],["1973-08-13",2.1762,2.1762,2.1762,2.1762,16800.0],["1973-08-14",2.1884,2.2373,2.1884,2.2129,36000.0],["1973-08-15",2.2251,2.2862,2.2251,2.2618,48800.0],["1973-08-16",2.2618,2.274,2.2618,2.274,55200.0],["1973-08-17",2.274,2.274,2.2495,2.2495,245600.0],["1973-08-20",2.2373,2.2373,2.2373,2.2373,2400.0],["1973-08-21",2.2312,2.2312,2.219,2.2251,12800.0],["1973-08-22",2.219,2.219,2.2129,2.219,10400.0],["1973-08-23",2.219,2.219,2.2129,2.219,17600.0],["1973-08-24",2.219,2.2251,2.2067,2.2251,9600.0],["1973-08-27",2.2129,2.2129,2.2006,2.2067,17600.0],["1973-08-28",2.2067,2.2067,2.2006,2.2006,4000.0],["1973-08-29",2.2006,2.2251,2.2006,2.2129,4800.0],["1973-08-30",2.2129,2.2373,2.2129,2.2373,19200.0],["1973-08-31",2.2373,2.2373,2.2373,2.2373,11200.0],["1973-09-04",2.2556,2.3473,2.2556,2.3412,44000.0],["1973-09-05",2.329,2.329,2.2679,2.2679,16800.0],["1973-09-06",2.2679,2.274,2.2618,2.274,3200.0],["1973-09-07",2.2801,2.2923,2.2801,2.2801,10400.0],["1973-09-10",2.2801,2.2984,2.274,2.274,20800.0],["1973-09-11",2.274,2.2862,2.2373,2.2373,16800.0],["1973-09-12",2.2373,2.2373,2.2312,2.2312,1600.0],["1973-09-13",2.2312,2.2373,2.2251,2.2251,11200.0],["1973-09-14",2.2251,2.2801,2.2251,2.2801,13600.0],["1973-09-17",2.2801,2.2984,2.2801,2.2801,36800.0],["1973-09-18",2.2984,2.3229,2.2984,2.3229,16000.0],["1973-09-19",2.3351,2.4207,2.3351,2.4207,46400.0],["1973-09-20",2.4451,2.4879,2.4451,2.4879,28800.0],["1973-09-21",2.4879,2.494,2.4757,2.4757,25600.0],["1973-09-24",2.4757,2.4879,2.4268,2.439,20800.0],["1973-09-25",2.439,2.4451,2.4207,2.4329,8800.0],["1973-09-26",2.4329,2.4635,2.4268,2.4635,8800.0],["1973-09-27",2.4574,2.4574,2.4451,2.4574,24000.0],["1973-09-28",2.4635,2.4757,2.4635,2.4696,8800.0],["1973-10-01",2.4696,2.494,2.4635,2.494,13600.0],["1973-10-02",2.494,2.5063,2.4818,2.5063,2400.0],["1973-10-03",2.5063,2.5185,2.4879,2.4879,15200.0],["1973-10-04",2.4818,2.4818,2.4513,2.4513,18400.0],["1973-10-05",2.4513,2.4574,2.4513,2.4513,20800.0],["1973-10-08",2.4513,2.4513,2.4451,2.4451,9600.0],["1973-10-09",2.4513,2.4757,2.4513,2.4696,23200.0],["1973-10-10",2.4696,2.4696,2.4574,2.4574,12800.0],["1973-10-11",2.4513,2.4513,2.4451,2.4513,20000.0],["1973-10-12",2.4513,2.4513,2.439,2.439,9600.0],["1973-10-15",2.439,2.4574,2.439,2.4451,16000.0],["1973-10-16",2.4451,2.4451,2.4451,2.4451,37600.0],["1973-10-17",2.4451,2.4513,2.439,2.439,15200.0],["1973-10-18",2.4329,2.4329,2.3901,2.3901,68000.0],["1973-10-19",2.3901,2.3901,2.329,2.329,35200.0],["1973-10-22",2.3107,2.3107,2.2679,2.2679,19200.0],["1973-10-23",2.2556,2.2556,2.2129,2.2129,27200.0],["1973-10-24",2.2129,2.2312,2.2006,2.2251,23200.0],["1973-10-25",2.2312,2.2495,2.2312,2.2495,28000.0],["1973-10-26",2.2556,2.274,2.2556,2.2556,23200.0],["1973-10-29",2.2556,2.2679,2.2373,2.2495,96000.0],["1973-10-30",2.2434,2.2434,2.2373,2.2373,19200.0],["1973-10-31",2.2373,2.2495,2.2373,2.2434,33600.0],["1973-11-01",2.2434,2.2984,2.2434,2.2923,16000.0],["1973-11-02",2.2984,2.2984,2.2984,2.2984,23200.0],["1973-11-05",2.2984,2.2984,2.274,2.274,59200.0],["1973-11-06",2.2618,2.2618,2.2495,2.2495,52000.0],["1973-11-07",2.2495,2.2495,2.219,2.219,32800.0],["1973-11-08",2.219,2.2312,2.219,2.219,57600.0],["1973-11-09",2.219,2.2251,2.219,2.219,25600.0],["1973-11-12",2.219,2.2251,2.219,2.219,41600.0],["1973-11-13",2.219,2.219,2.0417,2.0906,187200.0],["1973-11-14",2.0906,2.1028,2.0295,2.0295,71200.0],["1973-11-15",2.0295,2.0295,1.9561,1.9806,95200.0],["1973-11-16",1.9806,1.9928,1.9683,1.9806,60000.0],["1973-11-19",1.9806,1.9867,1.8583,1.8828,104800.0],["1973-11-20",1.8644,1.8644,1.7727,1.7727,99200.0],["1973-11-21",1.7972,1.84,1.7972,1.8339,28000.0],["1973-11-23",1.8339,1.8583,1.8339,1.8339,16000.0],["1973-11-26",1.8339,1.8461,1.8216,1.8461,56000.0],["1973-11-27",1.8583,1.8705,1.8583,1.8583,40000.0],["1973-11-28",1.8644,1.9561,1.8644,1.9194,48000.0],["1973-11-29",1.9256,1.9806,1.9256,1.9561,43200.0],["1973-11-30",1.9622,1.9683,1.9622,1.9683,17600.0],["1973-12-03",1.9683,1.9806,1.95,1.95,60000.0],["1973-12-04",1.95,1.9806,1.95,1.9683,66400.0],["1973-12-05",1.9561,1.9561,1.9317,1.9378,48000.0],["1973-12-06",1.9378,1.9378,1.9072,1.9133,37600.0],["1973-12-07",1.9072,1.9072,1.895,1.9011,60800.0],["1973-12-10",1.9011,1.9072,1.8583,1.8583,24800.0],["1973-12-11",1.8461,1.8461,1.8277,1.8277,155200.0],["1973-12-12",1.7116,1.7116,1.6994,1.6994,87200.0],["1973-12-13",1.6994,1.7116,1.6627,1.6749,101600.0],["1973-12-14",1.6688,1.6688,1.6138,1.6138,160800.0],["1973-12-17",1.626,1.6444,1.626,1.6321,9600.0],["1973-12-18",1.6444,1.7299,1.6444,1.7177,44800.0],["1973-12-19",1.7177,1.7483,1.6994,1.7116,46400.0],["1973-12-20",1.7116,1.7361,1.7116,1.7361,8800.0],["1973-12-21",1.7361,1.7483,1.7116,1.7116,23200.0],["1973-12-24",1.7116,1.7177,1.6933,1.6994,13600.0],["1973-12-26",1.7116,1.8094,1.7116,1.8094,24800.0],["1973-12-27",1.8094,1.8094,1.785,1.785,48000.0],["1973-12-28",1.785,1.785,1.7238,1.7238,32800.0],["1973-12-31",1.7238,1.7238,1.6933,1.7238,15200.0],["1974-01-02",1.7238,1.7361,1.7238,1.7238,1600.0],["1974-01-03",1.7299,1.84,1.7299,1.84,224000.0],["1974-01-04",1.8522,1.8705,1.8522,1.8705,28000.0],["1974-01-07",1.8705,1.8828,1.8583,1.8583,51200.0],["1974-01-08",1.8583,1.8828,1.8583,1.8644,59200.0],["1974-01-09",1.8522,1.8522,1.7788,1.7788,204000.0],["1974-01-10",1.7605,1.7605,1.6933,1.6933,179200.0],["1974-01-11",1.6933,1.7055,1.6749,1.7055,82400.0],["1974-01-14",1.7238,1.7727,1.7238,1.7727,36800.0],["1974-01-15",1.7727,1.785,1.7605,1.7605,12000.0],["1974-01-16",1.7788,1.9194,1.7788,1.8705,68000.0],["1974-01-17",1.8705,1.8889,1.8705,1.8705,36800.0],["1974-01-18",1.8705,1.8889,1.8339,1.8339,30400.0],["1974-01-21",1.8216,1.8216,1.7727,1.7727,72000.0],["1974-01-22",1.7788,1.8339,1.7788,1.8339,22400.0],["1974-01-23",1.8339,1.8339,1.8094,1.8216,35200.0],["1974-01-24",1.8339,1.8828,1.8339,1.8828,18400.0],["1974-01-25",1.8828,1.9072,1.8705,1.9072,25600.0],["1974-01-28",1.895,1.895,1.895,1.895,2400.0],["1974-01-29",1.8828,1.8828,1.8705,1.8705,8000.0],["1974-01-30",1.8644,1.8644,1.8522,1.8583,14400.0],["1974-01-31",1.8766,1.9194,1.8766,1.9194,32000.0],["1974-02-01",1.9072,1.9072,1.8828,1.8828,12800.0],["1974-02-04",1.8705,1.8705,1.8277,1.8277,32000.0],["1974-02-05",1.8277,1.8277,1.8094,1.8094,39200.0],["1974-02-06",1.8094,1.8155,1.785,1.785,14400.0],["1974-02-07",1.785,1.7911,1.7727,1.7727,10400.0],["1974-02-08",1.7605,1.7605,1.626,1.6994,103200.0],["1974-02-11",1.6994,1.7238,1.6871,1.7177,40000.0],["1974-02-12",1.7116,1.7116,1.6505,1.6566,45600.0],["1974-02-13",1.6566,1.6994,1.6505,1.6566,14400.0],["1974-02-14",1.6444,1.6444,1.6382,1.6444,24800.0],["1974-02-15",1.6444,1.7238,1.6444,1.681,25600.0],["1974-02-19",1.681,1.7055,1.6627,1.6627,27200.0],["1974-02-20",1.6627,1.6749,1.626,1.6749,87200.0],["1974-02-21",1.6749,1.6933,1.6749,1.6749,19200.0],["1974-02-22",1.6749,1.6994,1.6688,1.6994,23200.0],["1974-02-25",1.7116,1.7605,1.7116,1.7605,34400.0],["1974-02-26",1.7605,1.8094,1.7605,1.8094,10400.0],["1974-02-27",1.8216,1.8339,1.8216,1.8216,21600.0],["1974-02-28",1.8216,1.8216,1.7911,1.7972,18400.0],["1974-03-01",1.7911,1.7911,1.785,1.7911,8800.0],["1974-03-04",1.7727,1.7727,1.7605,1.7727,40800.0],["1974-03-05",1.785,1.7972,1.785,1.7911,27200.0],["1974-03-06",1.8033,1.84,1.8033,1.84,12000.0],["1974-03-07",1.8583,1.8644,1.8583,1.8583,13600.0],["1974-03-08",1.8583,1.8766,1.8583,1.8766,24000.0],["1974-03-11",1.8889,1.9194,1.8889,1.895,44800.0],["1974-03-12",1.895,1.9194,1.895,1.9194,35200.0],["1974-03-13",1.9317,2.0478,1.9317,2.0295,74400.0],["1974-03-14",2.0539,2.1028,2.0539,2.0784,31200.0],["1974-03-15",2.0661,2.0661,2.0539,2.06,20000.0],["1974-03-18",2.06,2.0784,2.0417,2.06,36800.0],["1974-03-19",2.0539,2.0539,2.0356,2.0356,4000.0],["1974-03-20",2.0295,2.0295,2.0234,2.0234,19200.0],["1974-03-21",2.0295,2.0295,2.0295,2.0295,13600.0],["1974-03-22",2.0295,2.0356,2.0295,2.0356,7200.0],["1974-03-25",2.0356,2.0417,2.0111,2.0417,18400.0],["1974-03-26",2.0295,2.0295,1.9928,1.9928,32800.0],["1974-03-27",1.9867,1.9867,1.9439,1.9683,28800.0],["1974-03-28",1.9561,1.9561,1.9072,1.9072,28000.0],["1974-03-29",1.895,1.895,1.8828,1.8889,9600.0],["1974-04-01",1.8889,1.9317,1.8889,1.8889,16000.0],["1974-04-02",1.8889,1.895,1.8766,1.8766,8000.0],["1974-04-03",1.895,1.9561,1.895,1.9561,48800.0],["1974-04-04",1.9561,1.9683,1.9439,1.9561,16800.0],["1974-04-05",1.9561,1.9561,1.9317,1.9378,8800.0],["1974-04-08",1.9439,1.9561,1.9439,1.9561,11200.0],["1974-04-09",1.9561,1.9683,1.9317,1.9378,12800.0],["1974-04-10",1.9378,1.9378,1.9256,1.9378,32800.0],["1974-04-11",1.9317,1.9317,1.9317,1.9317,124000.0],["1974-04-15",1.9317,1.9439,1.9256,1.9439,5600.0],["1974-04-16",1.9439,1.9683,1.9317,1.9561,20000.0],["1974-04-17",1.9683,2.0172,1.9683,2.0172,19200.0],["1974-04-18",2.005,2.005,1.9928,1.9928,8800.0],["1974-04-19",1.9928,1.9989,1.9745,1.9745,5600.0],["1974-04-22",1.9622,1.9622,1.9622,1.9622,4000.0],["1974-04-23",1.9622,1.9683,1.9622,1.9622,11200.0],["1974-04-24",1.9561,1.9561,1.9439,1.95,48000.0],["1974-04-25",1.9378,1.9378,1.9194,1.9194,40800.0],["1974-04-26",1.9072,1.9072,1.9072,1.9072,13600.0],["1974-04-29",1.9072,1.9256,1.8705,1.9256,48000.0],["1974-04-30",1.9378,1.9561,1.9378,1.9561,6400.0],["1974-05-01",1.9561,1.9622,1.9317,1.9622,17600.0],["1974-05-02",1.9745,2.0295,1.9745,1.9928,23200.0],["1974-05-03",1.9928,1.9928,1.9806,1.9928,2400.0],["1974-05-06",1.9806,1.9806,1.9745,1.9745,1600.0],["1974-05-07",1.9806,2.005,1.9806,1.9928,12000.0],["1974-05-08",1.9928,1.9928,1.9867,1.9928,6400.0],["1974-05-09",1.9928,1.9928,1.9806,1.9928,17600.0],["1974-05-10",1.9928,2.005,1.9806,1.9806,36800.0],["1974-05-13",1.9806,1.9867,1.9806,1.9806,16000.0],["1974-05-14",1.9867,1.9989,1.9867,1.9928,4000.0],["1974-05-15",1.9806,1.9806,1.9561,1.9561,16800.0],["1974-05-16",1.95,1.95,1.9378,1.9378,16800.0],["1974-05-17",1.9439,1.95,1.9439,1.9439,10400.0],["1974-05-20",1.9439,1.9561,1.9317,1.9317,44000.0],["1974-05-21",1.9256,1.9256,1.9072,1.9256,30400.0],["1974-05-22",1.9256,1.9317,1.9194,1.9317,5600.0],["1974-05-23",1.9439,1.9806,1.9439,1.9806,21600.0],["1974-05-24",1.9806,1.9867,1.9683,1.9683,28800.0],["1974-05-28",1.9683,1.9745,1.9622,1.9683,16800.0],["1974-05-29",1.9683,1.9928,1.9622,1.9806,23200.0],["1974-05-30",1.9806,1.9928,1.9745,1.9806,27200.0],["1974-05-31",1.9683,1.9683,1.9439,1.9439,269600.0],["1974-06-03",1.9439,1.95,1.9439,1.95,2400.0],["1974-06-04",1.95,1.9561,1.95,1.9561,16800.0],["1974-06-05",1.9683,1.9683,1.9683,1.9683,14400.0],["1974-06-06",1.9683,2.0234,1.9683,2.0234,24800.0],["1974-06-07",2.0295,2.0906,2.0295,2.0906,38400.0],["1974-06-10",2.0906,2.1212,2.0784,2.1212,12000.0],["1974-06-11",2.1212,2.1273,2.0906,2.1028,19200.0],["1974-06-12",2.1028,2.1273,2.1028,2.1273,14400.0],["1974-06-13",2.1273,2.1517,2.0784,2.1273,238400.0],["1974-06-14",2.1273,2.1456,2.1273,2.1456,11200.0],["1974-06-17",2.1456,2.1456,2.0784,2.0784,61600.0],["1974-06-18",2.0784,2.0967,2.0661,2.0845,34400.0],["1974-06-19",2.0845,2.0906,2.0661,2.0661,10400.0],["1974-06-20",2.0661,2.0661,2.0539,2.06,20000.0],["1974-06-21",2.06,2.06,2.0417,2.0539,56800.0],["1974-06-24",2.0661,2.0661,2.0661,2.0661,10400.0],["1974-06-25",2.0784,2.1395,2.0784,2.1151,53600.0],["1974-06-26",2.1151,2.1151,2.0906,2.1151,32800.0],["1974-06-27",2.1151,2.1273,2.1151,2.1151,20800.0],["1974-06-28",2.1151,2.1212,2.1151,2.1151,27200.0],["1974-07-01",2.1151,2.1212,2.1151,2.1151,63200.0],["1974-07-02",2.1151,2.1212,2.1151,2.1151,92000.0],["1974-07-03",2.1151,2.1212,2.0906,2.0906,116800.0],["1974-07-05",2.0723,2.0723,2.0539,2.0539,29600.0],["1974-07-08",2.0417,2.0417,1.9194,1.9194,72000.0],["1974-07-09",1.9072,1.9072,1.8828,1.8828,35200.0],["1974-07-10",1.8828,1.8828,1.7911,1.7911,52000.0],["1974-07-11",1.7911,1.8033,1.785,1.785,45600.0],["1974-07-12",1.7911,1.9561,1.7911,1.9317,76800.0],["1974-07-15",1.9317,1.9561,1.9194,1.9194,32000.0],["1974-07-16",1.9072,1.9072,1.8644,1.8705,275200.0],["1974-07-17",1.8705,1.9072,1.8705,1.9072,12800.0],["1974-07-18",1.9194,1.9317,1.9194,1.9194,41600.0],["1974-07-19",1.9194,1.9256,1.9194,1.9194,4800.0],["1974-07-22",1.9194,1.9194,1.9072,1.9194,16800.0],["1974-07-23",1.9194,1.9378,1.9133,1.9378,10400.0],["1974-07-24",1.9317,1.9317,1.9194,1.9256,5600.0],["1974-07-25",1.9256,1.9317,1.9011,1.9072,20800.0],["1974-07-26",1.9072,1.9072,1.8583,1.8583,26400.0],["1974-07-29",1.8583,1.8583,1.8461,1.8522,12800.0],["1974-07-30",1.8461,1.8461,1.8339,1.84,16000.0],["1974-07-31",1.8339,1.8339,1.7911,1.7911,17600.0],["1974-08-01",1.7911,1.7972,1.7666,1.7727,12800.0],["1974-08-02",1.7544,1.7544,1.6933,1.7238,28800.0],["1974-08-05",1.7238,1.7422,1.6994,1.7361,32000.0],["1974-08-06",1.7727,1.8583,1.7727,1.785,99200.0],["1974-08-07",1.7972,1.8889,1.7972,1.8889,38400.0],["1974-08-08",1.9072,1.9439,1.9072,1.9256,83200.0],["1974-08-09",1.9133,1.9133,1.9011,1.9072,40000.0],["1974-08-12",1.9072,1.9194,1.8705,1.8766,74400.0],["1974-08-13",1.8705,1.8705,1.8216,1.8277,39200.0],["1974-08-14",1.8155,1.8155,1.7238,1.7238,84000.0],["1974-08-15",1.7361,1.7788,1.7361,1.7727,46400.0],["1974-08-16",1.7727,1.7911,1.7666,1.7788,44000.0],["1974-08-19",1.7727,1.7727,1.681,1.681,35200.0],["1974-08-20",1.681,1.7483,1.6749,1.7483,88800.0],["1974-08-21",1.7605,1.785,1.7605,1.7788,34400.0],["1974-08-22",1.7544,1.7544,1.7238,1.7299,60800.0],["1974-08-23",1.7238,1.7238,1.5832,1.5832,57600.0],["1974-08-26",1.5832,1.6627,1.5527,1.6382,69600.0],["1974-08-27",1.6199,1.6199,1.5404,1.5404,78400.0],["1974-08-28",1.5404,1.5955,1.516,1.5893,67200.0],["1974-08-29",1.5893,1.6016,1.5832,1.5893,17600.0],["1974-08-30",1.5893,1.626,1.5893,1.626,23200.0],["1974-09-03",1.6321,1.6566,1.6321,1.6444,19200.0],["1974-09-04",1.6138,1.6138,1.5527,1.5527,25600.0],["1974-09-05",1.5649,1.6077,1.5649,1.6077,16000.0],["1974-09-06",1.6077,1.6872,1.6077,1.6872,32000.0],["1974-09-09",1.6871,1.7116,1.6749,1.7055,36000.0],["1974-09-10",1.6872,1.6872,1.6505,1.6505,90400.0],["1974-09-11",1.6505,1.6505,1.626,1.6321,30400.0],["1974-09-12",1.6199,1.6199,1.5527,1.5649,65600.0],["1974-09-13",1.5527,1.5527,1.4426,1.4549,116000.0],["1974-09-16",1.4549,1.4671,1.4243,1.4671,92800.0],["1974-09-17",1.4915,1.5343,1.4915,1.5038,49600.0],["1974-09-18",1.4977,1.4977,1.4182,1.4182,42400.0],["1974-09-19",1.4182,1.5343,1.406,1.5343,90400.0],["1974-09-20",1.5343,1.6016,1.5221,1.5955,144800.0],["1974-09-23",1.6016,1.6627,1.6016,1.6444,62400.0],["1974-09-24",1.6321,1.6321,1.5649,1.5649,19200.0],["1974-09-25",1.5649,1.6994,1.5527,1.626,56800.0],["1974-09-26",1.6138,1.6138,1.571,1.5771,8800.0],["1974-09-27",1.5527,1.5527,1.4304,1.4304,28000.0],["1974-09-30",1.3693,1.3693,1.3143,1.3143,68000.0],["1974-10-01",1.3143,1.3387,1.302,1.302,47200.0],["1974-10-02",1.302,1.3204,1.2654,1.2715,16800.0],["1974-10-03",1.2715,1.2715,1.2592,1.2715,17600.0],["1974-10-04",1.2715,1.3571,1.2715,1.3571,97600.0],["1974-10-07",1.3632,1.4182,1.3632,1.4182,38400.0],["1974-10-08",1.4182,1.4304,1.3693,1.3693,30400.0],["1974-10-09",1.3693,1.4182,1.3448,1.4121,28000.0],["1974-10-10",1.4304,1.5649,1.4304,1.5649,93600.0],["1974-10-11",1.5588,1.5588,1.4915,1.5588,42400.0],["1974-10-14",1.5588,1.6016,1.5588,1.6016,6400.0],["1974-10-15",1.5955,1.5955,1.516,1.516,26400.0],["1974-10-16",1.516,1.516,1.5038,1.5038,16000.0],["1974-10-17",1.4854,1.4854,1.4487,1.4487,9600.0],["1974-10-18",1.4487,1.4793,1.4487,1.4793,11200.0],["1974-10-21",1.4732,1.4732,1.4732,1.4732,9600.0],["1974-10-22",1.4793,1.5099,1.4793,1.4793,48000.0],["1974-10-23",1.4671,1.4671,1.4549,1.4549,4800.0],["1974-10-24",1.4426,1.4426,1.4304,1.4304,10400.0],["1974-10-25",1.4304,1.4304,1.4304,1.4304,0.0],["1974-10-28",1.4304,1.4304,1.4182,1.4243,7200.0],["1974-10-29",1.4426,1.4671,1.4426,1.4549,50400.0],["1974-10-30",1.4671,1.516,1.4671,1.516,14400.0],["1974-10-31",1.516,1.5771,1.516,1.5649,17600.0],["1974-11-01",1.5527,1.5527,1.516,1.516,16800.0],["1974-11-04",1.516,1.5282,1.4793,1.4915,12800.0],["1974-11-05",1.4915,1.4915,1.4671,1.4915,54400.0],["1974-11-06",1.5038,1.5282,1.5038,1.516,44000.0],["1974-11-07",1.5282,1.5527,1.5282,1.5527,6400.0],["1974-11-08",1.5771,1.6138,1.5771,1.6138,48000.0],["1974-11-11",1.626,1.6749,1.626,1.6749,10400.0],["1974-11-12",1.6749,1.6872,1.6688,1.6688,35200.0],["1974-11-13",1.6627,1.6627,1.5404,1.5404,64000.0],["1974-11-14",1.5404,1.5527,1.516,1.516,7200.0],["1974-11-15",1.5038,1.5038,1.3693,1.3815,52000.0],["1974-11-18",1.3693,1.3693,1.3326,1.3326,16800.0],["1974-11-19",1.3326,1.3876,1.3326,1.3693,40800.0],["1974-11-20",1.3815,1.406,1.3815,1.406,16000.0],["1974-11-21",1.4182,1.4915,1.4182,1.4671,55200.0],["1974-11-22",1.4671,1.516,1.4426,1.4426,30400.0],["1974-11-25",1.4426,1.4426,1.4182,1.4182,12000.0],["1974-11-26",1.4121,1.4121,1.4121,1.4121,8800.0],["1974-11-27",1.406,1.406,1.3815,1.3815,70400.0],["1974-11-29",1.3571,1.3571,1.2593,1.2776,363200.0],["1974-12-02",1.2776,1.2776,1.2226,1.2226,14400.0],["1974-12-03",1.2226,1.2837,1.2226,1.2592,36000.0],["1974-12-04",1.2592,1.2592,1.2042,1.2103,48800.0],["1974-12-05",1.2042,1.2042,1.1981,1.1981,32800.0],["1974-12-06",1.1737,1.1737,1.0759,1.0759,80800.0],["1974-12-09",1.0881,1.1003,1.0881,1.0942,22400.0],["1974-12-10",1.1187,1.1431,1.1187,1.1431,21600.0],["1974-12-11",1.1431,1.2348,1.1309,1.2226,67200.0],["1974-12-12",1.2103,1.2103,1.1859,1.1859,4800.0],["1974-12-13",1.1859,1.1859,1.1614,1.1614,20000.0],["1974-12-16",1.1492,1.1492,1.1248,1.1248,10400.0],["1974-12-17",1.1187,1.1187,1.0881,1.1125,14400.0],["1974-12-18",1.1125,1.1187,1.1003,1.1064,12800.0],["1974-12-19",1.1064,1.1125,1.1003,1.1125,2400.0],["1974-12-20",1.1248,1.1248,1.1248,1.1248,14400.0],["1974-12-23",1.1248,1.137,1.082,1.1003,41600.0],["1974-12-24",1.1187,1.1187,1.1187,1.1187,4000.0],["1974-12-26",1.1187,1.1248,1.1125,1.1125,19200.0],["1974-12-27",1.1064,1.1064,1.1064,1.1064,4000.0],["1974-12-30",1.1064,1.1064,1.0881,1.0942,24800.0],["1974-12-31",1.0942,1.1003,1.082,1.1003,12800.0],["1975-01-02",1.1003,1.1248,1.1003,1.1248,56800.0],["1975-01-03",1.1248,1.1248,1.1125,1.1248,15200.0],["1975-01-06",1.1187,1.1187,1.0942,1.0942,20800.0],["1975-01-07",1.0942,1.1187,1.0759,1.0759,31200.0],["1975-01-08",1.0759,1.0759,1.0636,1.0759,7200.0],["1975-01-09",1.0759,1.0759,1.0759,1.0759,6400.0],["1975-01-10",1.0759,1.1003,1.0759,1.0942,83200.0],["1975-01-13",1.0942,1.1614,1.0759,1.0759,127200.0],["1975-01-14",1.0759,1.137,1.0759,1.137,32000.0],["1975-01-15",1.137,1.1859,1.137,1.1859,48000.0],["1975-01-16",1.1859,1.2165,1.1737,1.2103,35200.0],["1975-01-17",1.2103,1.2348,1.1981,1.1981,20800.0],["1975-01-20",1.1981,1.2103,1.1859,1.2103,22400.0],["1975-01-21",1.2103,1.2165,1.2103,1.2165,26400.0],["1975-01-22",1.2103,1.2103,1.2042,1.2042,6400.0],["1975-01-23",1.2226,1.2348,1.2226,1.2348,22400.0],["1975-01-24",1.2348,1.2348,1.2226,1.2348,15200.0],["1975-01-27",1.247,1.2715,1.247,1.2715,36800.0],["1975-01-28",1.2715,1.3082,1.2715,1.3082,121600.0],["1975-01-29",1.3082,1.3326,1.302,1.3326,50400.0],["1975-01-30",1.3448,1.3693,1.3448,1.3571,48000.0],["1975-01-31",1.3571,1.3815,1.3509,1.3815,22400.0],["1975-02-03",1.3693,1.3693,1.3265,1.3448,41600.0],["1975-02-04",1.3448,1.3448,1.2715,1.2715,43200.0],["1975-02-05",1.2715,1.3204,1.2715,1.3204,196000.0],["1975-02-06",1.3204,1.406,1.3204,1.406,106400.0],["1975-02-07",1.406,1.4426,1.406,1.4426,83200.0],["1975-02-10",1.4426,1.4671,1.4182,1.4549,42400.0],["1975-02-11",1.4426,1.4426,1.4304,1.4426,119200.0],["1975-02-12",1.4487,1.4549,1.4487,1.4549,9600.0],["1975-02-13",1.4671,1.5099,1.4671,1.4793,240800.0],["1975-02-14",1.4793,1.4793,1.4793,1.4793,2400.0],["1975-02-18",1.4793,1.4977,1.4793,1.4854,94400.0],["1975-02-19",1.4977,1.5038,1.4977,1.5038,3200.0],["1975-02-20",1.5038,1.5649,1.5038,1.5649,24000.0],["1975-02-21",1.5649,1.5832,1.5343,1.5649,92000.0],["1975-02-24",1.5649,1.571,1.5649,1.571,168800.0],["1975-02-25",1.5649,1.5649,1.5527,1.5649,40800.0],["1975-02-26",1.5527,1.5527,1.516,1.5404,120000.0],["1975-02-27",1.5404,1.5527,1.516,1.5527,38400.0],["1975-02-28",1.5588,1.5771,1.5588,1.5588,28000.0],["1975-03-03",1.5649,1.5649,1.5649,1.5649,17600.0],["1975-03-04",1.5527,1.5527,1.406,1.406,108800.0],["1975-03-05",1.3448,1.3448,1.2592,1.2592,128000.0],["1975-03-06",1.2592,1.2715,1.1737,1.2715,178400.0],["1975-03-07",1.3204,1.3326,1.3204,1.3326,239200.0],["1975-03-10",1.3448,1.3815,1.3448,1.3693,135200.0],["1975-03-11",1.3571,1.3571,1.2776,1.2898,59200.0],["1975-03-12",1.2837,1.2837,1.2715,1.2715,48800.0],["1975-03-13",1.2715,1.3082,1.2715,1.2959,98400.0],["1975-03-14",1.302,1.3448,1.302,1.3448,12800.0],["1975-03-17",1.3448,1.406,1.3448,1.406,24000.0],["1975-03-18",1.406,1.4426,1.3876,1.406,53600.0],["1975-03-19",1.406,1.406,1.3693,1.3815,82400.0],["1975-03-20",1.3815,1.3937,1.3815,1.3937,72000.0],["1975-03-21",1.3876,1.3876,1.3448,1.3448,15200.0],["1975-03-24",1.2837,1.2837,1.2837,1.2837,21600.0],["1975-03-25",1.2837,1.3326,1.2837,1.3326,8800.0],["1975-03-26",1.3448,1.3693,1.3448,1.3571,28800.0],["1975-03-27",1.3571,1.3815,1.3448,1.3509,29600.0],["1975-03-31",1.3448,1.3448,1.3082,1.3448,148000.0],["1975-04-01",1.3387,1.3387,1.3204,1.3387,6400.0],["1975-04-02",1.3509,1.3693,1.3509,1.3693,16000.0],["1975-04-03",1.3693,1.3693,1.3693,1.3693,21600.0],["1975-04-04",1.3571,1.3571,1.3082,1.3082,148000.0],["1975-04-07",1.3082,1.3082,1.2898,1.3082,13600.0],["1975-04-08",1.3082,1.3143,1.2959,1.2959,16800.0],["1975-04-09",1.2898,1.2898,1.2531,1.2837,194400.0],["1975-04-10",1.2959,1.3571,1.2959,1.3571,115200.0],["1975-04-11",1.3571,1.3571,1.3571,1.3571,0.0],["1975-04-14",1.406,1.4671,1.406,1.4426,135200.0],["1975-04-15",1.4549,1.5282,1.4549,1.5221,145600.0],["1975-04-16",1.5221,1.5771,1.5221,1.5771,25600.0],["1975-04-17",1.5771,1.5771,1.5527,1.5649,172800.0],["1975-04-18",1.5649,1.5955,1.5649,1.5955,35200.0],["1975-04-21",1.5955,1.681,1.5955,1.681,34400.0],["1975-04-22",1.681,1.7116,1.6627,1.6872,37600.0],["1975-04-23",1.6933,1.7116,1.6933,1.7116,15200.0],["1975-04-24",1.7238,1.7727,1.7238,1.7605,84800.0],["1975-04-25",1.7605,1.785,1.7483,1.785,33600.0],["1975-04-28",1.7727,1.7727,1.7483,1.7483,55200.0],["1975-04-29",1.7422,1.7422,1.7361,1.7361,22400.0],["1975-04-30",1.7361,1.7605,1.7361,1.7605,19200.0],["1975-05-01",1.7605,1.7972,1.7605,1.785,404800.0],["1975-05-02",1.8216,1.895,1.8216,1.8216,40000.0],["1975-05-05",1.8033,1.8033,1.7361,1.785,64000.0],["1975-05-06",1.785,1.8033,1.785,1.8033,168800.0],["1975-05-07",1.7422,1.7422,1.6994,1.7055,108000.0],["1975-05-08",1.6138,1.6138,1.6016,1.6016,109600.0],["1975-05-09",1.6016,1.6138,1.5649,1.6138,132000.0],["1975-05-12",1.6138,1.6872,1.6138,1.6872,42400.0],["1975-05-13",1.6871,1.7238,1.6871,1.7238,38400.0],["1975-05-14",1.7238,1.7422,1.7116,1.7422,28800.0],["1975-05-15",1.7422,1.7422,1.6994,1.6994,36000.0],["1975-05-16",1.6994,1.6994,1.6872,1.6994,15200.0],["1975-05-19",1.6994,1.7116,1.6871,1.7116,33600.0],["1975-05-20",1.7116,1.7422,1.7116,1.7361,61600.0],["1975-05-21",1.7361,1.7483,1.7361,1.7422,100800.0],["1975-05-22",1.7361,1.7361,1.7238,1.7361,56000.0],["1975-05-23",1.7361,1.7483,1.7361,1.7422,24800.0],["1975-05-27",1.7361,1.7361,1.6872,1.6872,587200.0],["1975-05-28",1.6749,1.6749,1.5893,1.6016,93600.0],["1975-05-29",1.5955,1.5955,1.5404,1.5404,347200.0],["1975-05-30",1.5404,1.5404,1.5221,1.5343,213600.0],["1975-06-02",1.5343,1.5466,1.4915,1.4915,47200.0],["1975-06-03",1.4977,1.5893,1.4977,1.5893,427200.0],["1975-06-04",1.5893,1.626,1.5588,1.626,40800.0],["1975-06-05",1.6138,1.6138,1.5404,1.5527,40800.0],["1975-06-06",1.5649,1.5771,1.5649,1.5649,15200.0],["1975-06-09",1.5649,1.5649,1.5038,1.5038,68800.0],["1975-06-10",1.4549,1.4549,1.4426,1.4426,59200.0],["1975-06-11",1.4426,1.4487,1.4243,1.4426,46400.0],["1975-06-12",1.4426,1.4793,1.4426,1.4671,54400.0],["1975-06-13",1.4671,1.5038,1.4549,1.5038,172800.0],["1975-06-16",1.516,1.5588,1.516,1.5588,13600.0],["1975-06-17",1.5649,1.5893,1.5649,1.5771,102400.0],["1975-06-18",1.5649,1.5649,1.5649,1.5649,3200.0],["1975-06-19",1.5649,1.5649,1.5404,1.5527,497600.0],["1975-06-20",1.5527,1.5588,1.5404,1.5404,24000.0],["1975-06-23",1.5404,1.5404,1.4426,1.4671,18400.0],["1975-06-24",1.4671,1.4915,1.4671,1.4915,24800.0],["1975-06-25",1.4915,1.516,1.4793,1.516,89600.0],["1975-06-26",1.5038,1.5038,1.4915,1.4915,8000.0],["1975-06-27",1.4915,1.516,1.4793,1.5038,64800.0],["1975-06-30",1.5038,1.5099,1.4854,1.4854,6400.0],["1975-07-01",1.4854,1.4854,1.4671,1.4671,8800.0],["1975-07-02",1.4487,1.4487,1.4304,1.4304,16000.0],["1975-07-03",1.4243,1.4243,1.4182,1.4243,32000.0],["1975-07-07",1.4304,1.4549,1.4304,1.4549,14400.0],["1975-07-08",1.4549,1.4793,1.4549,1.4793,12000.0],["1975-07-09",1.4977,1.5404,1.4977,1.5282,40000.0],["1975-07-10",1.5282,1.5404,1.5282,1.5282,36000.0],["1975-07-11",1.5282,1.5527,1.4915,1.5527,141600.0],["1975-07-14",1.5343,1.5343,1.4671,1.4671,22400.0],["1975-07-15",1.4671,1.4671,1.4304,1.4304,89600.0],["1975-07-16",1.4304,1.4426,1.406,1.4304,48000.0],["1975-07-17",1.4182,1.4182,1.3998,1.3998,17600.0],["1975-07-18",1.3998,1.406,1.3754,1.3815,106400.0],["1975-07-21",1.3754,1.3754,1.3082,1.3082,28000.0],["1975-07-22",1.3082,1.3204,1.2654,1.2776,33600.0],["1975-07-23",1.2776,1.2959,1.2593,1.2898,181600.0],["1975-07-24",1.2898,1.2898,1.2715,1.2715,17600.0],["1975-07-25",1.2715,1.2715,1.2715,1.2715,2400.0],["1975-07-28",1.2715,1.2715,1.2592,1.2592,30400.0],["1975-07-29",1.2593,1.2959,1.2348,1.2348,20000.0],["1975-07-30",1.2348,1.2409,1.2287,1.2287,12800.0],["1975-07-31",1.2287,1.2592,1.2226,1.2592,20800.0],["1975-08-01",1.2592,1.2592,1.2103,1.2226,264000.0],["1975-08-04",1.2226,1.2226,1.1798,1.1798,19200.0],["1975-08-05",1.1676,1.1676,1.1125,1.1187,89600.0],["1975-08-06",1.1125,1.1125,1.0698,1.0759,37600.0],["1975-08-07",1.0636,1.0636,1.027,1.027,165600.0],["1975-08-08",1.027,1.0453,1.027,1.0453,135200.0],["1975-08-11",1.0453,1.0575,1.0453,1.0514,185600.0],["1975-08-12",1.0514,1.0698,1.0514,1.0698,168800.0],["1975-08-13",1.0698,1.0759,1.0698,1.0698,59200.0],["1975-08-14",1.0698,1.0698,1.0636,1.0636,68000.0],["1975-08-15",1.0698,1.1003,1.0698,1.1003,23200.0],["1975-08-18",1.1125,1.1614,1.1125,1.1614,124000.0],["1975-08-19",1.1614,1.1614,1.1125,1.1125,33600.0],["1975-08-20",1.1125,1.1125,1.1003,1.1003,32000.0],["1975-08-21",1.1003,1.1064,1.1003,1.1064,37600.0],["1975-08-22",1.1064,1.1248,1.1003,1.1187,39200.0],["1975-08-25",1.1187,1.1248,1.1125,1.1125,5600.0],["1975-08-26",1.1187,1.1187,1.1187,1.1187,800.0],["1975-08-27",1.1187,1.1248,1.1003,1.1248,51200.0],["1975-08-28",1.1431,1.1737,1.1431,1.1737,49600.0],["1975-08-29",1.1737,1.1859,1.1492,1.1492,95200.0],["1975-09-02",1.1492,1.1553,1.1125,1.1125,12800.0],["1975-09-03",1.1003,1.1003,1.0759,1.0759,11200.0],["1975-09-04",1.082,1.0942,1.082,1.0942,12000.0],["1975-09-05",1.0942,1.1248,1.0942,1.1125,15200.0],["1975-09-08",1.1187,1.1248,1.1187,1.1248,41600.0],["1975-09-09",1.1248,1.1492,1.1248,1.1309,376000.0],["1975-09-10",1.1309,1.1309,1.0881,1.0881,63200.0],["1975-09-11",1.0881,1.1003,1.0881,1.1003,65600.0],["1975-09-12",1.0942,1.0942,1.0514,1.0514,56800.0],["1975-09-15",1.0575,1.0636,1.0575,1.0636,17600.0],["1975-09-16",1.0636,1.0881,1.0392,1.0392,47200.0],["1975-09-17",1.0392,1.0453,1.027,1.0453,90400.0],["1975-09-18",1.0514,1.0636,1.0514,1.0636,91200.0],["1975-09-19",1.0698,1.1248,1.0698,1.1125,169600.0],["1975-09-22",1.1125,1.1492,1.1064,1.1064,74400.0],["1975-09-23",1.0942,1.0942,1.027,1.027,44000.0],["1975-09-24",1.0147,1.0147,0.9719,0.9781,55200.0],["1975-09-25",0.9719,0.9719,0.9292,0.9536,221600.0],["1975-09-26",0.9536,1.0025,0.9536,1.0025,67200.0],["1975-09-29",1.0025,1.0514,1.0025,1.0514,57600.0],["1975-09-30",1.0514,1.0514,1.027,1.0392,59200.0],["1975-10-01",1.0392,1.0392,1.0086,1.0086,35200.0],["1975-10-02",1.0086,1.0453,1.0086,1.0453,51200.0],["1975-10-03",1.0514,1.082,1.0514,1.082,62400.0],["1975-10-06",1.082,1.1248,1.0759,1.0881,88800.0],["1975-10-07",1.0881,1.0881,1.082,1.0881,24800.0],["1975-10-08",1.1248,1.2592,1.1248,1.2592,88800.0],["1975-10-09",1.247,1.247,1.2226,1.2287,49600.0],["1975-10-10",1.2226,1.2226,1.2103,1.2103,23200.0],["1975-10-13",1.2103,1.2348,1.2042,1.2348,18400.0],["1975-10-14",1.2531,1.2959,1.2531,1.2776,46400.0],["1975-10-15",1.2715,1.2715,1.2348,1.2348,47200.0],["1975-10-16",1.2348,1.2593,1.2165,1.2348,40000.0],["1975-10-17",1.2348,1.2348,1.2226,1.2226,5600.0],["1975-10-20",1.2103,1.2103,1.1981,1.2103,366400.0],["1975-10-21",1.2226,1.247,1.2226,1.247,38400.0],["1975-10-22",1.247,1.247,1.2348,1.2409,3200.0],["1975-10-23",1.2409,1.2409,1.2348,1.2409,15200.0],["1975-10-24",1.2348,1.2348,1.2165,1.2348,17600.0],["1975-10-27",1.2348,1.2715,1.2348,1.2715,20800.0],["1975-10-28",1.2837,1.4915,1.2837,1.4487,114400.0],["1975-10-29",1.4365,1.4365,1.3448,1.3509,53600.0],["1975-10-30",1.3204,1.3204,1.3082,1.3143,35200.0],["1975-10-31",1.3082,1.3082,1.302,1.302,7200.0],["1975-11-03",1.2959,1.2959,1.2898,1.2959,8000.0],["1975-11-04",1.2959,1.2959,1.2837,1.2837,29600.0],["1975-11-05",1.2837,1.2837,1.2531,1.2531,29600.0],["1975-11-06",1.2531,1.2959,1.2409,1.2959,20800.0],["1975-11-07",1.2959,1.3265,1.2959,1.3265,24800.0],["1975-11-10",1.3265,1.3326,1.3082,1.3326,51200.0],["1975-11-11",1.3326,1.3326,1.3082,1.3082,9600.0],["1975-11-12",1.3082,1.3143,1.2959,1.2959,16800.0],["1975-11-13",1.2959,1.3143,1.2837,1.2837,21600.0],["1975-11-14",1.2837,1.2837,1.2531,1.2837,23200.0],["1975-11-17",1.3082,1.3143,1.3082,1.3143,16800.0],["1975-11-18",1.3143,1.3265,1.3082,1.3265,68000.0],["1975-11-19",1.3265,1.3326,1.3082,1.3143,28800.0],["1975-11-20",1.3143,1.3143,1.302,1.3082,12800.0],["1975-11-21",1.3082,1.3082,1.2837,1.2959,44000.0],["1975-11-24",1.2959,1.2959,1.2959,1.2959,4000.0],["1975-11-25",1.2959,1.2959,1.2898,1.2959,12800.0],["1975-11-26",1.2898,1.2898,1.2837,1.2837,104800.0],["1975-11-28",1.2898,1.3448,1.2898,1.3448,28000.0],["1975-12-01",1.3448,1.3632,1.3326,1.3387,21600.0],["1975-12-02",1.3265,1.3265,1.3082,1.3143,20000.0],["1975-12-03",1.302,1.302,1.2348,1.2348,70400.0],["1975-12-04",1.2287,1.2287,1.1981,1.2042,70400.0],["1975-12-05",1.2042,1.2165,1.192,1.2165,16000.0],["1975-12-08",1.1981,1.1981,1.1981,1.1981,16800.0],["1975-12-09",1.192,1.192,1.1859,1.192,40000.0],["1975-12-10",1.192,1.1981,1.1614,1.1614,734400.0],["1975-12-11",1.1553,1.1553,1.1431,1.1431,62400.0],["1975-12-12",1.1248,1.1248,1.1187,1.1248,20000.0],["1975-12-15",1.1248,1.1248,1.1064,1.1248,28800.0],["1975-12-16",1.1248,1.1492,1.1125,1.1492,24000.0],["1975-12-17",1.1492,1.1676,1.1492,1.1676,9600.0],["1975-12-18",1.1676,1.1676,1.1553,1.1676,19200.0],["1975-12-19",1.1676,1.1859,1.1676,1.1737,16000.0],["1975-12-22",1.1737,1.1798,1.1492,1.1492,17600.0],["1975-12-23",1.1492,1.1737,1.1248,1.1737,59200.0],["1975-12-24",1.1737,1.1737,1.1553,1.1737,12800.0],["1975-12-26",1.1737,1.1737,1.1492,1.1614,8800.0],["1975-12-29",1.1614,1.1737,1.1492,1.1737,20000.0],["1975-12-30",1.1737,1.2226,1.1614,1.2226,49600.0],["1975-12-31",1.2226,1.3326,1.2226,1.3326,60000.0],["1976-01-02",1.3204,1.3204,1.3204,1.3204,800.0],["1976-01-05",1.3082,1.3082,1.2654,1.2654,148000.0],["1976-01-06",1.2654,1.2715,1.2531,1.2531,12000.0],["1976-01-07",1.247,1.247,1.2165,1.2226,18400.0],["1976-01-08",1.2348,1.2959,1.2348,1.2715,47200.0],["1976-01-09",1.2715,1.2715,1.2348,1.2715,36800.0],["1976-01-12",1.2715,1.2837,1.2715,1.2776,10400.0],["1976-01-13",1.2776,1.2837,1.2409,1.247,76000.0],["1976-01-14",1.247,1.2959,1.2348,1.2837,17600.0],["1976-01-15",1.2837,1.2959,1.2592,1.2592,11200.0],["1976-01-16",1.2592,1.2592,1.2348,1.2592,27200.0],["1976-01-19",1.247,1.247,1.2348,1.2348,24000.0],["1976-01-20",1.2348,1.2409,1.2348,1.2409,8000.0],["1976-01-21",1.2409,1.2715,1.2348,1.2348,31200.0],["1976-01-22",1.2348,1.2959,1.2287,1.2959,12000.0],["1976-01-23",1.2959,1.3082,1.2715,1.2715,26400.0],["1976-01-26",1.2715,1.2837,1.2531,1.2531,15200.0],["1976-01-27",1.2531,1.2531,1.2226,1.2226,16000.0],["1976-01-28",1.2103,1.2103,1.1737,1.1798,66400.0],["1976-01-29",1.1798,1.1981,1.1553,1.1981,25600.0],["1976-01-30",1.1981,1.2165,1.1859,1.1859,37600.0],["1976-02-02",1.1981,1.2226,1.1981,1.2226,23200.0],["1976-02-03",1.2348,1.2959,1.2348,1.2592,43200.0],["1976-02-04",1.2715,1.3143,1.2715,1.302,32000.0],["1976-02-05",1.302,1.3632,1.2959,1.2959,83200.0],["1976-02-06",1.2959,1.3448,1.2837,1.3204,32800.0],["1976-02-09",1.3204,1.3204,1.2776,1.2776,20000.0],["1976-02-10",1.2776,1.3204,1.2715,1.3082,60000.0],["1976-02-11",1.3082,1.3082,1.2837,1.2837,36800.0],["1976-02-12",1.2837,1.2898,1.2715,1.2715,152000.0],["1976-02-13",1.2715,1.2715,1.2654,1.2654,20800.0],["1976-02-17",1.2654,1.2776,1.2531,1.2654,41600.0],["1976-02-18",1.2654,1.2715,1.2531,1.2531,19200.0],["1976-02-19",1.2531,1.2715,1.247,1.2715,312000.0],["1976-02-20",1.2837,1.3082,1.2837,1.3082,37600.0],["1976-02-23",1.3082,1.3265,1.302,1.3265,112000.0],["1976-02-24",1.3387,1.3693,1.3387,1.3509,77600.0],["1976-02-25",1.3754,1.4243,1.3754,1.4243,54400.0],["1976-02-26",1.4182,1.4182,1.3937,1.3998,40000.0],["1976-02-27",1.3876,1.3876,1.3693,1.3754,116000.0],["1976-03-01",1.3754,1.3754,1.3448,1.3448,15200.0],["1976-03-02",1.3387,1.3387,1.3204,1.3265,10400.0],["1976-03-03",1.3265,1.3265,1.3265,1.3265,0.0],["1976-03-04",1.3265,1.3326,1.3204,1.3204,498400.0],["1976-03-05",1.3326,1.4182,1.3326,1.4121,49600.0],["1976-03-08",1.4121,1.4182,1.4121,1.4182,94400.0],["1976-03-09",1.4121,1.4121,1.3815,1.3815,93600.0],["1976-03-10",1.3571,1.3571,1.2776,1.2837,53600.0],["1976-03-11",1.2959,1.3204,1.2959,1.3204,36000.0],["1976-03-12",1.3204,1.3204,1.3082,1.3143,10400.0],["1976-03-15",1.302,1.302,1.2837,1.2837,5600.0],["1976-03-16",1.2837,1.2898,1.2837,1.2898,69600.0],["1976-03-17",1.2715,1.2715,1.2592,1.2715,99200.0],["1976-03-18",1.2654,1.2654,1.2592,1.2592,12800.0],["1976-03-19",1.2592,1.2592,1.247,1.2592,10400.0],["1976-03-22",1.2593,1.2593,1.2531,1.2531,12800.0],["1976-03-23",1.2654,1.2776,1.2654,1.2776,35200.0],["1976-03-24",1.2898,1.2898,1.2898,1.2898,2400.0],["1976-03-25",1.2898,1.3082,1.2776,1.2959,16800.0],["1976-03-26",1.2959,1.2959,1.2776,1.2959,56800.0],["1976-03-29",1.2959,1.2959,1.2715,1.2837,76800.0],["1976-03-30",1.2837,1.2837,1.247,1.247,21600.0],["1976-03-31",1.247,1.2898,1.2103,1.2898,29600.0],["1976-04-01",1.2715,1.2715,1.2348,1.2715,136800.0],["1976-04-02",1.2715,1.2837,1.2715,1.2837,58400.0],["1976-04-05",1.2837,1.302,1.2837,1.2959,46400.0],["1976-04-06",1.302,1.3326,1.302,1.3265,38400.0],["1976-04-07",1.3082,1.3082,1.2593,1.2654,23200.0],["1976-04-08",1.2531,1.2531,1.2103,1.2103,20800.0],["1976-04-09",1.2103,1.2103,1.2042,1.2103,11200.0],["1976-04-12",1.2226,1.2592,1.2226,1.2592,9600.0],["1976-04-13",1.2592,1.2592,1.2226,1.2226,81600.0],["1976-04-14",1.2226,1.2348,1.2226,1.2287,22400.0],["1976-04-15",1.2287,1.2348,1.2103,1.2165,10400.0],["1976-04-19",1.2165,1.247,1.2165,1.247,20000.0],["1976-04-20",1.2531,1.2959,1.2531,1.2959,12800.0],["1976-04-21",1.3143,1.3448,1.3143,1.3448,283200.0],["1976-04-22",1.3448,1.3509,1.3448,1.3448,9600.0],["1976-04-23",1.3448,1.3448,1.3265,1.3326,16000.0],["1976-04-26",1.3326,1.3326,1.302,1.3082,32800.0],["1976-04-27",1.3082,1.3143,1.3082,1.3143,42400.0],["1976-04-28",1.3204,1.3326,1.3204,1.3204,26400.0],["1976-04-29",1.3326,1.3326,1.3326,1.3326,9600.0],["1976-04-30",1.3326,1.3387,1.3326,1.3326,17600.0],["1976-05-03",1.3265,1.3265,1.3204,1.3204,5600.0],["1976-05-04",1.3204,1.3326,1.3204,1.3326,145600.0],["1976-05-05",1.3448,1.3693,1.3448,1.3448,114400.0],["1976-05-06",1.3448,1.3509,1.3448,1.3448,14400.0],["1976-05-07",1.3571,1.3937,1.3571,1.3937,76800.0],["1976-05-10",1.3937,1.406,1.3693,1.3815,31200.0],["1976-05-11",1.3815,1.3937,1.3815,1.3937,20800.0],["1976-05-12",1.3815,1.3815,1.3693,1.3693,3200.0],["1976-05-13",1.3571,1.3571,1.3571,1.3571,2400.0],["1976-05-14",1.3448,1.3448,1.3265,1.3265,4000.0],["1976-05-17",1.3204,1.3204,1.3204,1.3204,2400.0],["1976-05-18",1.3204,1.3265,1.3143,1.3143,23200.0],["1976-05-19",1.3143,1.3204,1.3143,1.3143,9600.0],["1976-05-20",1.3265,1.3448,1.3265,1.3448,21600.0],["1976-05-21",1.3326,1.3326,1.3326,1.3326,800.0],["1976-05-24",1.3204,1.3204,1.3082,1.3082,12000.0],["1976-05-25",1.2959,1.2959,1.2715,1.2959,192000.0],["1976-05-26",1.2959,1.2959,1.2959,1.2959,4800.0],["1976-05-27",1.2959,1.3326,1.2959,1.3326,24800.0],["1976-05-28",1.3326,1.3448,1.3326,1.3326,7200.0],["1976-06-01",1.3326,1.3387,1.3204,1.3387,47200.0],["1976-06-02",1.3326,1.3326,1.3204,1.3204,39200.0],["1976-06-03",1.3204,1.3326,1.3204,1.3204,19200.0],["1976-06-04",1.3082,1.3082,1.3082,1.3082,8000.0],["1976-06-07",1.3082,1.3204,1.2959,1.2959,24800.0],["1976-06-08",1.2959,1.2959,1.2837,1.2837,334400.0],["1976-06-09",1.2837,1.2837,1.2592,1.2592,114400.0],["1976-06-10",1.2654,1.2715,1.2654,1.2654,10400.0],["1976-06-11",1.2654,1.2654,1.2348,1.2348,12800.0],["1976-06-14",1.2103,1.2103,1.1737,1.1737,34400.0],["1976-06-15",1.1737,1.1798,1.1737,1.1798,4800.0],["1976-06-16",1.1981,1.2103,1.1981,1.1981,32000.0],["1976-06-17",1.1981,1.1981,1.1737,1.1737,16800.0],["1976-06-18",1.1798,1.192,1.1798,1.192,32000.0],["1976-06-21",1.192,1.192,1.1798,1.1859,24000.0],["1976-06-22",1.1859,1.2409,1.1859,1.2226,84000.0],["1976-06-23",1.2226,1.2715,1.2103,1.2715,19200.0],["1976-06-24",1.2715,1.2837,1.2715,1.2715,103200.0],["1976-06-25",1.2715,1.2837,1.2592,1.2592,25600.0],["1976-06-28",1.2531,1.2531,1.2348,1.2531,67200.0],["1976-06-29",1.2531,1.2531,1.247,1.247,28800.0],["1976-06-30",1.2592,1.2837,1.2592,1.2837,56000.0],["1976-07-01",1.2715,1.2715,1.2715,1.2715,1600.0],["1976-07-02",1.2715,1.2837,1.2715,1.2715,61600.0],["1976-07-06",1.2715,1.2837,1.2715,1.2715,40800.0],["1976-07-07",1.2715,1.2715,1.2531,1.2531,29600.0],["1976-07-08",1.2531,1.2776,1.2531,1.2531,23200.0],["1976-07-09",1.2531,1.2715,1.2409,1.2531,138400.0],["1976-07-12",1.2531,1.2715,1.2531,1.2715,52000.0],["1976-07-13",1.2715,1.2837,1.2715,1.2776,60800.0],["1976-07-14",1.2776,1.2837,1.2654,1.2837,29600.0],["1976-07-15",1.2837,1.2837,1.2715,1.2715,121600.0],["1976-07-16",1.2776,1.2776,1.2776,1.2776,13600.0],["1976-07-19",1.2776,1.2898,1.2715,1.2776,63200.0],["1976-07-20",1.2837,1.2898,1.2837,1.2837,87200.0],["1976-07-21",1.2837,1.2898,1.2776,1.2837,119200.0],["1976-07-22",1.2837,1.2898,1.2837,1.2898,12000.0],["1976-07-23",1.2959,1.2959,1.2959,1.2959,53600.0],["1976-07-26",1.2898,1.2898,1.2898,1.2898,800.0],["1976-07-27",1.2898,1.2898,1.2837,1.2898,21600.0],["1976-07-28",1.2837,1.2837,1.2592,1.2592,236800.0],["1976-07-29",1.2592,1.2592,1.2592,1.2592,8800.0],["1976-07-30",1.2592,1.2715,1.2531,1.2715,76800.0],["1976-08-02",1.2715,1.2837,1.2715,1.2837,13600.0],["1976-08-03",1.2776,1.2776,1.2715,1.2715,28800.0],["1976-08-04",1.2593,1.2593,1.2531,1.2531,136800.0],["1976-08-05",1.2531,1.2531,1.2226,1.2226,32000.0],["1976-08-06",1.2287,1.247,1.2287,1.247,4800.0],["1976-08-09",1.2348,1.2348,1.2226,1.2348,11200.0],["1976-08-10",1.2287,1.2287,1.2287,1.2287,6400.0],["1976-08-11",1.2348,1.247,1.2348,1.2348,8800.0],["1976-08-12",1.2287,1.2287,1.2226,1.2287,10400.0],["1976-08-13",1.2165,1.2165,1.1676,1.1737,74400.0],["1976-08-16",1.1676,1.1676,1.1614,1.1614,10400.0],["1976-08-17",1.1737,1.1981,1.1737,1.1981,9600.0],["1976-08-18",1.2103,1.2287,1.2103,1.2287,15200.0],["1976-08-19",1.2409,1.2531,1.2409,1.2531,44000.0],["1976-08-20",1.2592,1.2715,1.2592,1.2715,72800.0],["1976-08-23",1.2715,1.2715,1.2654,1.2715,100000.0],["1976-08-24",1.2654,1.2654,1.2592,1.2592,60800.0],["1976-08-25",1.2593,1.2715,1.2593,1.2654,36800.0],["1976-08-26",1.2592,1.2592,1.2592,1.2592,4000.0],["1976-08-27",1.2531,1.2531,1.2409,1.2409,15200.0],["1976-08-30",1.2348,1.2348,1.2348,1.2348,12800.0],["1976-08-31",1.2348,1.2592,1.2348,1.247,14400.0],["1976-09-01",1.247,1.247,1.247,1.247,25600.0],["1976-09-02",1.247,1.247,1.2287,1.2348,25600.0],["1976-09-03",1.2287,1.2287,1.2287,1.2287,4800.0],["1976-09-07",1.2287,1.2409,1.2226,1.2226,11200.0],["1976-09-08",1.2226,1.2348,1.2226,1.2226,5600.0],["1976-09-09",1.2226,1.2226,1.2103,1.2226,30400.0],["1976-09-10",1.2042,1.2042,1.2042,1.2042,800.0],["1976-09-13",1.2103,1.2348,1.2103,1.2348,11200.0],["1976-09-14",1.2348,1.2348,1.2348,1.2348,3200.0],["1976-09-15",1.247,1.2715,1.247,1.2715,120000.0],["1976-09-16",1.2715,1.2715,1.2531,1.2592,112800.0],["1976-09-17",1.2715,1.2898,1.2715,1.2898,138400.0],["1976-09-20",1.2898,1.2898,1.2348,1.2348,16800.0],["1976-09-21",1.2348,1.2348,1.2287,1.2348,16800.0],["1976-09-22",1.247,1.2837,1.247,1.2715,21600.0],["1976-09-23",1.2715,1.2898,1.2715,1.2837,39200.0],["1976-09-24",1.2837,1.2959,1.2837,1.2959,8800.0],["1976-09-27",1.2959,1.2959,1.2959,1.2959,12000.0],["1976-09-28",1.2959,1.2959,1.2776,1.2837,21600.0],["1976-09-29",1.2837,1.2837,1.2715,1.2715,40800.0],["1976-09-30",1.2592,1.2592,1.2348,1.2409,16800.0],["1976-10-01",1.2287,1.2287,1.2042,1.2042,92000.0],["1976-10-04",1.192,1.192,1.1492,1.1492,116800.0],["1976-10-05",1.1431,1.1431,1.1003,1.1003,20800.0],["1976-10-06",1.1003,1.1003,1.0514,1.0514,88000.0],["1976-10-07",1.0514,1.1125,1.0453,1.1125,23200.0],["1976-10-08",1.1248,1.1248,1.1248,1.1248,800.0],["1976-10-11",1.1125,1.1125,1.1003,1.1003,10400.0],["1976-10-12",1.0881,1.0881,1.0392,1.0392,18400.0],["1976-10-13",1.0636,1.0759,1.0636,1.0759,48000.0],["1976-10-14",1.0698,1.0698,1.0575,1.0636,12000.0],["1976-10-15",1.0698,1.0698,1.0698,1.0698,3200.0],["1976-10-18",1.082,1.0881,1.082,1.0881,91200.0],["1976-10-19",1.0881,1.0942,1.0881,1.0942,236000.0],["1976-10-20",1.0942,1.1003,1.0942,1.1003,13600.0],["1976-10-21",1.1003,1.1125,1.1003,1.1125,208800.0],["1976-10-22",1.1003,1.1003,1.0881,1.0942,5600.0],["1976-10-25",1.0942,1.0942,1.0881,1.0881,14400.0],["1976-10-26",1.0881,1.1003,1.0759,1.0759,221600.0],["1976-10-27",1.0759,1.0881,1.0636,1.0636,12800.0],["1976-10-28",1.0575,1.0575,1.0392,1.0392,10400.0],["1976-10-29",1.0331,1.0331,1.0147,1.0147,16800.0],["1976-11-01",1.0208,1.0453,1.0208,1.0331,27200.0],["1976-11-03",1.0331,1.0392,1.027,1.0392,5600.0],["1976-11-04",1.0392,1.0392,1.027,1.027,16800.0],["1976-11-05",1.027,1.027,1.0208,1.0208,9600.0],["1976-11-08",1.0208,1.027,1.0025,1.0086,70400.0],["1976-11-09",1.0086,1.0208,1.0025,1.0025,26400.0],["1976-11-10",1.0025,1.0025,0.9903,1.0025,17600.0],["1976-11-11",0.9964,0.9964,0.9658,0.9964,18400.0],["1976-11-12",0.9964,0.9964,0.9658,0.9658,24000.0],["1976-11-15",0.9781,0.9781,0.9781,0.9781,7200.0],["1976-11-16",0.9781,0.9781,0.9781,0.9781,126400.0],["1976-11-17",0.9781,0.9781,0.9536,0.9781,28800.0],["1976-11-18",0.9781,0.9903,0.9597,0.9597,31200.0],["1976-11-19",0.9597,0.9903,0.9414,0.9536,130400.0],["1976-11-22",0.9597,1.0025,0.9597,0.9903,187200.0],["1976-11-23",0.9842,0.9842,0.9658,0.9719,12000.0],["1976-11-24",0.9719,0.9903,0.9597,0.9597,104000.0],["1976-11-26",0.9597,0.9719,0.9597,0.9658,16000.0],["1976-11-29",0.9658,0.9781,0.9597,0.9597,39200.0],["1976-11-30",0.9597,0.9597,0.9047,0.9047,147200.0],["1976-12-01",0.9047,0.923,0.8803,0.8864,44800.0],["1976-12-02",0.8803,0.8803,0.868,0.868,45600.0],["1976-12-03",0.868,0.8741,0.8558,0.8741,67200.0],["1976-12-06",0.8864,0.9414,0.8864,0.9414,39200.0],["1976-12-07",0.9536,0.9781,0.9536,0.9781,280800.0],["1976-12-08",0.9781,0.9903,0.9597,0.9597,74400.0],["1976-12-09",0.9597,0.9719,0.9536,0.9658,60800.0],["1976-12-10",0.9658,1.0453,0.9658,0.9658,148800.0],["1976-12-13",0.9658,0.9964,0.9536,0.9964,21600.0],["1976-12-14",0.9964,1.0392,0.9842,1.0392,123200.0],["1976-12-15",1.0698,1.1187,1.0698,1.0698,79200.0],["1976-12-16",1.0698,1.1003,1.0514,1.1003,251200.0],["1976-12-17",1.1003,1.1064,1.1003,1.1003,148800.0],["1976-12-20",1.0881,1.0881,1.0759,1.0759,312000.0],["1976-12-21",1.0881,1.1003,1.0881,1.1003,55200.0],["1976-12-22",1.1003,1.1125,1.1003,1.1125,74400.0],["1976-12-23",1.1003,1.1003,1.0759,1.0759,151200.0],["1976-12-27",1.0759,1.1003,1.0759,1.1003,81600.0],["1976-12-28",1.1003,1.1125,1.1003,1.1003,48800.0],["1976-12-29",1.0942,1.0942,1.0636,1.0636,167200.0],["1976-12-30",1.0636,1.0636,1.0514,1.0636,24800.0],["1976-12-31",1.0636,1.0759,1.0636,1.0636,27200.0],["1977-01-03",1.0636,1.0759,1.0575,1.0759,68800.0],["1977-01-04",1.0759,1.0759,1.0575,1.0575,135200.0],["1977-01-05",1.0514,1.0514,1.027,1.027,41600.0],["1977-01-06",1.027,1.0331,1.0208,1.027,5600.0],["1977-01-07",1.0147,1.0147,0.9964,0.9964,12800.0],["1977-01-10",0.9964,0.9964,0.9781,0.9903,52000.0],["1977-01-11",0.9781,0.9781,0.9781,0.9781,40000.0],["1977-01-12",0.9658,0.9658,0.9597,0.9658,18400.0],["1977-01-13",0.9781,0.9781,0.9781,0.9781,9600.0],["1977-01-14",0.9781,0.9781,0.9781,0.9781,4800.0],["1977-01-17",0.9781,0.9781,0.9781,0.9781,5600.0],["1977-01-18",0.9781,0.9781,0.9597,0.9597,126400.0],["1977-01-19",0.9597,0.9719,0.9475,0.9719,8000.0],["1977-01-20",0.9719,0.9842,0.9719,0.9842,14400.0],["1977-01-21",0.9781,0.9781,0.9719,0.9781,16000.0],["1977-01-24",0.9842,0.9842,0.9842,0.9842,4800.0],["1977-01-25",0.9842,1.0025,0.9842,1.0025,95200.0],["1977-01-26",1.0025,1.0392,1.0025,1.0392,11200.0],["1977-01-27",1.0514,1.0698,1.0514,1.0698,27200.0],["1977-01-28",1.082,1.1187,1.082,1.1187,52800.0],["1977-01-31",1.1125,1.1125,1.1003,1.1064,12000.0],["1977-02-01",1.1003,1.1003,1.082,1.0881,13600.0],["1977-02-02",1.0881,1.0881,1.0759,1.0759,70400.0],["1977-02-03",1.0698,1.0698,1.0698,1.0698,6400.0],["1977-02-04",1.0698,1.0759,1.0698,1.0759,54400.0],["1977-02-07",1.0759,1.0881,1.0759,1.0881,33600.0],["1977-02-08",1.0942,1.1003,1.0942,1.1003,27200.0],["1977-02-09",1.1003,1.1064,1.0942,1.1003,56000.0],["1977-02-10",1.1003,1.1248,1.1003,1.1125,580800.0],["1977-02-11",1.1125,1.1187,1.1064,1.1064,5600.0],["1977-02-14",1.1064,1.1187,1.1003,1.1003,41600.0],["1977-02-15",1.1064,1.1187,1.1064,1.1064,21600.0],["1977-02-16",1.1003,1.1003,1.1003,1.1003,14400.0],["1977-02-17",1.0942,1.0942,1.0942,1.0942,4000.0],["1977-02-18",1.1003,1.1064,1.1003,1.1064,18400.0],["1977-02-22",1.1187,1.1248,1.1187,1.1248,36000.0],["1977-02-23",1.1248,1.1248,1.1187,1.1248,20800.0],["1977-02-24",1.1187,1.1187,1.0759,1.0759,200000.0],["1977-02-25",1.0698,1.0698,1.0698,1.0698,3200.0],["1977-02-28",1.0698,1.0881,1.0636,1.0881,168800.0],["1977-03-01",1.0881,1.0881,1.0759,1.0759,21600.0],["1977-03-02",1.0759,1.0881,1.0759,1.0759,20000.0],["1977-03-03",1.0636,1.0636,1.0636,1.0636,10400.0],["1977-03-04",1.0636,1.0636,1.0575,1.0575,16000.0],["1977-03-07",1.0575,1.0759,1.0575,1.0759,78400.0],["1977-03-08",1.0881,1.1125,1.0881,1.1064,24000.0],["1977-03-09",1.1064,1.1125,1.1003,1.1064,285600.0],["1977-03-10",1.1064,1.1248,1.1064,1.1248,12000.0],["1977-03-11",1.1248,1.1248,1.1125,1.1187,21600.0],["1977-03-14",1.1064,1.1064,1.1064,1.1064,8800.0],["1977-03-15",1.1064,1.1187,1.1064,1.1064,12800.0],["1977-03-16",1.1187,1.1309,1.1187,1.1248,100800.0],["1977-03-17",1.1248,1.1309,1.1064,1.1064,28000.0],["1977-03-18",1.1064,1.1248,1.0942,1.1248,108800.0],["1977-03-21",1.1248,1.1248,1.1187,1.1187,31200.0],["1977-03-22",1.1187,1.1248,1.1064,1.1064,52000.0],["1977-03-23",1.1064,1.1187,1.0942,1.0942,515200.0],["1977-03-24",1.0942,1.1187,1.0942,1.1187,12000.0],["1977-03-25",1.1064,1.1064,1.1003,1.1003,17600.0],["1977-03-28",1.1003,1.1003,1.0759,1.0759,11200.0],["1977-03-29",1.0759,1.0759,1.0575,1.0698,32000.0],["1977-03-30",1.0698,1.082,1.0636,1.0636,169600.0],["1977-03-31",1.0636,1.0759,1.0392,1.0392,24000.0],["1977-04-01",1.0392,1.0453,1.0086,1.0086,16800.0],["1977-04-04",1.0086,1.0147,1.0086,1.0147,3200.0],["1977-04-05",1.0147,1.0208,1.0025,1.0025,13600.0],["1977-04-06",1.0025,1.0147,0.9781,1.0147,20000.0],["1977-04-07",1.0147,1.0147,1.0147,1.0147,0.0],["1977-04-11",1.0147,1.027,1.0147,1.027,14400.0],["1977-04-12",1.0392,1.0759,1.0392,1.0759,21600.0],["1977-04-13",1.0759,1.0881,1.0759,1.0759,24000.0],["1977-04-14",1.0759,1.1125,1.0759,1.1125,64000.0],["1977-04-15",1.1125,1.1125,1.1003,1.1003,9600.0],["1977-04-18",1.1003,1.1064,1.0942,1.1064,4000.0],["1977-04-19",1.1003,1.1003,1.082,1.0942,14400.0],["1977-04-20",1.0942,1.1064,1.082,1.1064,7200.0],["1977-04-21",1.1064,1.1064,1.0942,1.1064,7200.0],["1977-04-22",1.1064,1.1125,1.0942,1.1064,56000.0],["1977-04-25",1.0942,1.0942,1.0881,1.0942,50400.0],["1977-04-26",1.0881,1.0881,1.0881,1.0881,7200.0],["1977-04-27",1.082,1.082,1.0759,1.0759,2400.0],["1977-04-28",1.0759,1.082,1.0759,1.0759,3200.0],["1977-04-29",1.0759,1.0759,1.0759,1.0759,3200.0],["1977-05-02",1.0881,1.0881,1.0881,1.0881,800.0],["1977-05-03",1.0881,1.1003,1.0881,1.0881,8800.0],["1977-05-04",1.0881,1.1003,1.0881,1.0881,113600.0],["1977-05-05",1.0881,1.0881,1.0759,1.0881,56000.0],["1977-05-06",1.0881,1.1003,1.082,1.082,31200.0],["1977-05-09",1.082,1.082,1.0759,1.082,11200.0],["1977-05-10",1.0942,1.1003,1.0942,1.0942,10400.0],["1977-05-11",1.0942,1.0942,1.082,1.0881,4800.0],["1977-05-12",1.0881,1.0881,1.082,1.0881,88000.0],["1977-05-13",1.0881,1.1003,1.0881,1.0881,51200.0],["1977-05-16",1.1003,1.1187,1.1003,1.1125,195200.0],["1977-05-17",1.1187,1.1492,1.1187,1.137,52800.0],["1977-05-18",1.137,1.137,1.1248,1.137,43200.0],["1977-05-19",1.137,1.137,1.1309,1.1309,5600.0],["1977-05-20",1.1309,1.1309,1.1003,1.1003,28800.0],["1977-05-23",1.1003,1.1064,1.0881,1.0881,28800.0],["1977-05-24",1.0881,1.1064,1.0881,1.0881,40000.0],["1977-05-25",1.0881,1.1248,1.0881,1.1248,15200.0],["1977-05-26",1.1248,1.1248,1.1003,1.1125,57600.0],["1977-05-27",1.1125,1.1248,1.0881,1.0881,50400.0],["1977-05-31",1.0881,1.0881,1.0759,1.0881,37600.0],["1977-06-01",1.0942,1.1125,1.0942,1.1125,5600.0],["1977-06-02",1.1248,1.137,1.1248,1.137,10400.0],["1977-06-03",1.1248,1.1248,1.1248,1.1248,11200.0],["1977-06-06",1.1248,1.1248,1.1003,1.1003,6400.0],["1977-06-07",1.1125,1.1125,1.1125,1.1125,800.0],["1977-06-08",1.1125,1.1125,1.1003,1.1125,12000.0],["1977-06-09",1.1003,1.1003,1.1003,1.1003,2400.0],["1977-06-10",1.0881,1.0881,1.0636,1.0636,36000.0],["1977-06-13",1.0759,1.1125,1.0759,1.1125,17600.0],["1977-06-14",1.1125,1.1309,1.1125,1.1309,21600.0],["1977-06-15",1.1309,1.1309,1.1248,1.1248,140800.0],["1977-06-16",1.1125,1.1125,1.1125,1.1125,800.0],["1977-06-17",1.1003,1.1003,1.082,1.082,9600.0],["1977-06-20",1.082,1.082,1.082,1.082,0.0],["1977-06-21",1.082,1.1003,1.082,1.0881,20000.0],["1977-06-22",1.0881,1.0942,1.082,1.0942,103200.0],["1977-06-23",1.0942,1.1003,1.0881,1.0881,2400.0],["1977-06-24",1.0942,1.1003,1.0942,1.0942,8000.0],["1977-06-27",1.0942,1.1248,1.0942,1.1248,57600.0],["1977-06-28",1.1248,1.1248,1.1125,1.1125,15200.0],["1977-06-29",1.1125,1.1187,1.1125,1.1125,39200.0],["1977-06-30",1.1003,1.1003,1.0881,1.0942,91200.0],["1977-07-01",1.0942,1.0942,1.082,1.082,91200.0],["1977-07-05",1.082,1.0942,1.0759,1.0759,105600.0],["1977-07-06",1.0759,1.0759,1.027,1.027,115200.0],["1977-07-07",1.027,1.027,1.0025,1.0147,165600.0],["1977-07-08",1.0147,1.0147,0.9536,0.9719,62400.0],["1977-07-11",0.9597,0.9597,0.9108,0.9108,43200.0],["1977-07-12",0.923,0.9658,0.923,0.9658,245600.0],["1977-07-13",0.9658,0.9781,0.9475,0.9536,194400.0],["1977-07-15",0.9719,0.9719,0.9719,0.9719,22400.0],["1977-07-18",0.9719,0.9719,0.9719,0.9719,13600.0],["1977-07-19",0.9719,0.9719,0.9719,0.9719,44800.0],["1977-07-20",0.9719,0.9719,0.9597,0.9658,28000.0],["1977-07-21",0.9658,0.9719,0.9658,0.9719,185600.0],["1977-07-22",0.9719,0.9719,0.9658,0.9719,25600.0],["1977-07-25",0.9719,0.9719,0.9597,0.9597,72000.0],["1977-07-26",0.9597,0.9658,0.9597,0.9658,30400.0],["1977-07-27",0.9597,0.9597,0.9597,0.9597,27200.0],["1977-07-28",0.9536,0.9536,0.9475,0.9475,192000.0],["1977-07-29",0.9414,0.9414,0.9353,0.9414,10400.0],["1977-08-01",0.9292,0.9292,0.9292,0.9292,4800.0],["1977-08-02",0.9169,0.9169,0.8803,0.8803,125600.0],["1977-08-03",0.868,0.868,0.8313,0.8436,491200.0],["1977-08-04",0.8436,0.8619,0.8436,0.8558,99200.0],["1977-08-05",0.8558,0.8741,0.8558,0.868,12800.0],["1977-08-08",0.868,0.8741,0.8619,0.8741,20000.0],["1977-08-09",0.8741,0.8803,0.868,0.8803,21600.0],["1977-08-10",0.8803,0.8803,0.8803,0.8803,4000.0],["1977-08-11",0.8803,0.8986,0.8803,0.8986,34400.0],["1977-08-12",0.8986,0.8986,0.8986,0.8986,16800.0],["1977-08-15",0.8986,0.8986,0.8925,0.8925,7200.0],["1977-08-16",0.8925,0.8925,0.8741,0.8803,84800.0],["1977-08-17",0.8803,0.8803,0.868,0.8741,80800.0],["1977-08-18",0.8741,0.8864,0.8741,0.8864,21600.0],["1977-08-19",0.8864,0.8986,0.8741,0.8741,5600.0],["1977-08-22",0.8741,0.8741,0.8436,0.8497,24800.0],["1977-08-23",0.8497,0.8741,0.8436,0.8741,27200.0],["1977-08-24",0.8741,0.8803,0.8375,0.8375,54400.0],["1977-08-25",0.8375,0.8497,0.8252,0.8313,52000.0],["1977-08-26",0.8375,0.8497,0.8375,0.8497,53600.0],["1977-08-29",0.8619,0.8925,0.8619,0.8925,21600.0],["1977-08-30",0.9047,0.9475,0.9047,0.9414,65600.0],["1977-08-31",0.9353,0.9353,0.8803,0.9047,136000.0],["1977-09-01",0.9047,0.9047,0.8803,0.8803,45600.0],["1977-09-02",0.8803,0.8925,0.8803,0.8925,14400.0],["1977-09-06",0.8925,0.8925,0.8803,0.8803,13600.0],["1977-09-07",0.8803,0.9169,0.868,0.9169,50400.0],["1977-09-08",0.9169,0.9169,0.8925,0.9047,31200.0],["1977-09-09",0.8925,0.8925,0.8803,0.8803,34400.0],["1977-09-12",0.8741,0.8741,0.8497,0.8558,133600.0],["1977-09-13",0.8558,0.868,0.8436,0.8436,53600.0],["1977-09-14",0.8436,0.8436,0.8252,0.8436,154400.0],["1977-09-15",0.8436,0.8436,0.813,0.8436,145600.0],["1977-09-16",0.8436,0.8436,0.8252,0.8375,49600.0],["1977-09-19",0.8375,0.8497,0.8375,0.8497,28000.0],["1977-09-20",0.8497,0.8558,0.8375,0.8558,36800.0],["1977-09-21",0.8436,0.8436,0.8252,0.8252,75200.0],["1977-09-22",0.8252,0.8436,0.8252,0.8375,37600.0],["1977-09-23",0.8375,0.8375,0.8375,0.8375,6400.0],["1977-09-26",0.8313,0.8313,0.813,0.8191,132800.0],["1977-09-27",0.8313,0.8313,0.8313,0.8313,23200.0],["1977-09-28",0.8313,0.8313,0.8313,0.8313,14400.0],["1977-09-29",0.8313,0.8375,0.8191,0.8313,36000.0],["1977-09-30",0.8313,0.8497,0.8191,0.8497,39200.0],["1977-10-03",0.8497,0.8497,0.8375,0.8436,26400.0],["1977-10-04",0.8436,0.8619,0.8436,0.8558,66400.0],["1977-10-05",0.8558,0.8558,0.8313,0.8313,271200.0],["1977-10-06",0.8436,0.8497,0.8436,0.8436,8000.0],["1977-10-07",0.8436,0.8436,0.8313,0.8313,50400.0],["1977-10-10",0.8252,0.8252,0.8191,0.8191,101600.0],["1977-10-11",0.8191,0.8313,0.8069,0.813,138400.0],["1977-10-12",0.8069,0.8069,0.7947,0.8008,32000.0],["1977-10-13",0.7947,0.7947,0.7824,0.7947,305600.0],["1977-10-14",0.7947,0.7947,0.7824,0.7824,28000.0],["1977-10-17",0.7824,0.8252,0.7824,0.8252,49600.0],["1977-10-18",0.8252,0.8313,0.8252,0.8313,29600.0],["1977-10-19",0.8191,0.8191,0.7824,0.7824,52800.0],["1977-10-20",0.7947,0.8252,0.7947,0.8252,18400.0],["1977-10-21",0.813,0.813,0.7947,0.7947,101600.0],["1977-10-24",0.7947,0.7947,0.7702,0.7702,50400.0],["1977-10-25",0.7702,0.7763,0.758,0.7763,48000.0],["1977-10-26",0.7824,0.8008,0.7824,0.7886,58400.0],["1977-10-27",0.7947,0.813,0.7947,0.813,21600.0],["1977-10-28",0.813,0.8436,0.8069,0.8069,127200.0],["1977-10-31",0.8069,0.813,0.8008,0.813,4000.0],["1977-11-01",0.813,0.8252,0.8008,0.8008,40800.0],["1977-11-02",0.8008,0.8191,0.8008,0.8191,21600.0],["1977-11-03",0.8069,0.8069,0.7947,0.8008,49600.0],["1977-11-04",0.8008,0.8191,0.7824,0.7824,172800.0],["1977-11-07",0.7824,0.813,0.7824,0.813,21600.0],["1977-11-08",0.8252,0.8436,0.8252,0.8436,20800.0],["1977-11-09",0.8436,0.8436,0.8436,0.8436,6400.0],["1977-11-10",0.8436,0.8436,0.8191,0.8375,63200.0],["1977-11-11",0.8375,0.8497,0.8313,0.8436,23200.0],["1977-11-14",0.8436,0.8436,0.8375,0.8375,26400.0],["1977-11-15",0.8375,0.8619,0.8313,0.8619,104000.0],["1977-11-16",0.8558,0.8558,0.8436,0.8497,33600.0],["1977-11-17",0.8497,0.8558,0.8436,0.8436,5600.0],["1977-11-18",0.8436,0.8558,0.8436,0.8436,16000.0],["1977-11-21",0.8497,0.8619,0.8497,0.8619,15200.0],["1977-11-22",0.8619,0.8619,0.8436,0.8619,51200.0],["1977-11-23",0.8619,0.8619,0.8436,0.8436,57600.0],["1977-11-25",0.8436,0.8558,0.8375,0.8375,24800.0],["1977-11-28",0.8436,0.8558,0.8436,0.8497,20000.0],["1977-11-29",0.8375,0.8375,0.8008,0.8008,15200.0],["1977-11-30",0.8008,0.8069,0.7824,0.7947,339200.0],["1977-12-01",0.7947,0.8069,0.7947,0.8069,21600.0],["1977-12-02",0.8069,0.813,0.8008,0.8008,48000.0],["1977-12-05",0.8008,0.8069,0.8008,0.8069,10400.0],["1977-12-06",0.8069,0.813,0.7886,0.7886,56000.0],["1977-12-07",0.7886,0.8069,0.7824,0.8008,36800.0],["1977-12-08",0.8008,0.8191,0.7824,0.8191,246400.0],["1977-12-09",0.8191,0.8252,0.813,0.813,9600.0],["1977-12-12",0.813,0.813,0.7947,0.7947,32000.0],["1977-12-13",0.7947,0.8008,0.7947,0.7947,14400.0],["1977-12-14",0.7947,0.8069,0.7886,0.8008,85600.0],["1977-12-15",0.7886,0.7886,0.7824,0.7824,268000.0],["1977-12-16",0.7824,0.7824,0.7702,0.7763,136800.0],["1977-12-19",0.7763,0.7763,0.7702,0.7702,111200.0],["1977-12-20",0.758,0.758,0.7458,0.7458,806400.0],["1977-12-21",0.7458,0.7641,0.7397,0.7641,209600.0],["1977-12-22",0.7702,0.7824,0.7702,0.7824,68000.0],["1977-12-23",0.7824,0.7824,0.7763,0.7824,20800.0],["1977-12-27",0.7824,0.7824,0.7702,0.7702,560000.0],["1977-12-28",0.7763,0.7824,0.7763,0.7763,51200.0],["1977-12-29",0.7763,0.7824,0.7702,0.7763,109600.0],["1977-12-30",0.7763,0.7886,0.7763,0.7763,61600.0],["1978-01-03",0.7824,0.7947,0.7824,0.7947,46400.0],["1978-01-04",0.7947,0.8191,0.7947,0.8069,24000.0],["1978-01-05",0.8069,0.8191,0.7947,0.7947,82400.0],["1978-01-06",0.7947,0.8069,0.7886,0.7886,44000.0],["1978-01-09",0.7886,0.7886,0.7702,0.7702,176000.0],["1978-01-10",0.7702,0.7702,0.7702,0.7702,12800.0],["1978-01-11",0.7702,0.7824,0.7702,0.7702,39200.0],["1978-01-12",0.7702,0.7763,0.7641,0.7763,3200.0],["1978-01-13",0.7763,0.7824,0.7702,0.7702,92800.0],["1978-01-16",0.7702,0.7702,0.758,0.7702,27200.0],["1978-01-17",0.7702,0.7702,0.7519,0.7641,12800.0],["1978-01-18",0.7519,0.7519,0.7152,0.7335,269600.0],["1978-01-19",0.7397,0.7458,0.7397,0.7458,56000.0],["1978-01-20",0.7519,0.7702,0.7519,0.758,47200.0],["1978-01-23",0.7458,0.7458,0.7335,0.7335,42400.0],["1978-01-24",0.7335,0.7335,0.7213,0.7213,7200.0],["1978-01-25",0.7213,0.7335,0.7213,0.7274,13600.0],["1978-01-26",0.7274,0.7274,0.6969,0.6969,45600.0],["1978-01-27",0.6969,0.7091,0.6969,0.7091,24800.0],["1978-01-30",0.7091,0.7091,0.6969,0.7091,62400.0],["1978-01-31",0.7091,0.7091,0.6908,0.6908,137600.0],["1978-02-01",0.6908,0.6908,0.6846,0.6908,15200.0],["1978-02-02",0.6908,0.7152,0.6908,0.703,40000.0],["1978-02-03",0.703,0.7091,0.6908,0.6908,20800.0],["1978-02-06",0.6908,0.6908,0.6663,0.6724,169600.0],["1978-02-07",0.6724,0.6724,0.6602,0.6663,28800.0],["1978-02-08",0.6663,0.6908,0.6663,0.6908,163200.0],["1978-02-09",0.6908,0.7213,0.6908,0.7091,72000.0],["1978-02-10",0.7152,0.7213,0.7152,0.7213,20000.0],["1978-02-13",0.7213,0.7274,0.703,0.703,22400.0],["1978-02-14",0.703,0.7091,0.703,0.703,16000.0],["1978-02-15",0.703,0.7091,0.6908,0.6908,32000.0],["1978-02-16",0.6908,0.703,0.6908,0.6908,40000.0],["1978-02-17",0.6908,0.6908,0.6846,0.6846,78400.0],["1978-02-21",0.6846,0.6846,0.6846,0.6846,20000.0],["1978-02-22",0.6846,0.6846,0.6846,0.6846,25600.0],["1978-02-23",0.6846,0.6846,0.6785,0.6785,23200.0],["1978-02-24",0.6785,0.6785,0.6785,0.6785,17600.0],["1978-02-27",0.6846,0.703,0.6846,0.6846,99200.0],["1978-02-28",0.6846,0.703,0.6785,0.6908,164800.0],["1978-03-01",0.6908,0.6908,0.6846,0.6908,8000.0],["1978-03-02",0.6785,0.6785,0.6724,0.6724,13600.0],["1978-03-03",0.6724,0.6785,0.6663,0.6663,56000.0],["1978-03-06",0.6602,0.6602,0.6419,0.6419,68800.0],["1978-03-07",0.6419,0.648,0.6419,0.648,48800.0],["1978-03-08",0.648,0.6541,0.648,0.6541,16000.0],["1978-03-09",0.6541,0.6663,0.648,0.648,112000.0],["1978-03-10",0.648,0.6602,0.648,0.648,56000.0],["1978-03-13",0.6419,0.6419,0.6296,0.6357,99200.0],["1978-03-14",0.6357,0.6357,0.6235,0.6235,80800.0],["1978-03-15",0.6235,0.6235,0.5991,0.6113,121600.0],["1978-03-16",0.6113,0.6357,0.6113,0.6357,175200.0],["1978-03-17",0.648,0.6724,0.648,0.6724,44800.0],["1978-03-20",0.6846,0.6969,0.6846,0.6969,48000.0],["1978-03-21",0.6969,0.6969,0.6785,0.6785,16000.0],["1978-03-22",0.6785,0.6846,0.6663,0.6846,21600.0],["1978-03-23",0.6846,0.6846,0.6785,0.6846,182400.0],["1978-03-27",0.6846,0.6846,0.6541,0.6663,508800.0],["1978-03-28",0.6663,0.6785,0.6663,0.6785,14400.0],["1978-03-29",0.6785,0.6969,0.6785,0.6908,142400.0],["1978-03-30",0.6908,0.7458,0.6908,0.7397,337600.0],["1978-03-31",0.7397,0.7886,0.7335,0.7702,87200.0],["1978-04-03",0.7641,0.7641,0.7335,0.7335,58400.0],["1978-04-04",0.7335,0.758,0.7335,0.758,24800.0],["1978-04-05",0.758,0.7641,0.7458,0.758,26400.0],["1978-04-06",0.758,0.7702,0.7397,0.7397,179200.0],["1978-04-07",0.7458,0.7641,0.7458,0.7641,4800.0],["1978-04-10",0.7641,0.7702,0.7397,0.7397,63200.0],["1978-04-11",0.7397,0.758,0.7397,0.7397,11200.0],["1978-04-12",0.7397,0.7641,0.7397,0.7397,47200.0],["1978-04-13",0.7397,0.7824,0.7397,0.7824,228800.0],["1978-04-14",0.7824,0.7947,0.7824,0.7947,48800.0],["1978-04-17",0.7947,0.8313,0.7947,0.8069,291200.0],["1978-04-18",0.8069,0.8069,0.7641,0.7641,62400.0],["1978-04-19",0.7641,0.7824,0.7641,0.7824,136000.0],["1978-04-20",0.7824,0.8008,0.7824,0.7824,103200.0],["1978-04-21",0.7824,0.8008,0.7824,0.7947,65600.0],["1978-04-24",0.7947,0.8008,0.7947,0.7947,34400.0],["1978-04-25",0.8069,0.8191,0.8069,0.813,620000.0],["1978-04-26",0.813,0.8191,0.8069,0.813,111200.0],["1978-04-27",0.813,0.8252,0.813,0.813,170400.0],["1978-04-28",0.813,0.8191,0.813,0.813,84000.0],["1978-05-01",0.813,0.813,0.813,0.813,22400.0],["1978-05-02",0.813,0.8252,0.813,0.8252,128800.0],["1978-05-03",0.8191,0.8191,0.8069,0.8069,51200.0],["1978-05-04",0.8069,0.8069,0.8069,0.8069,28000.0],["1978-05-05",0.8069,0.8069,0.8069,0.8069,39200.0],["1978-05-08",0.8069,0.813,0.8008,0.8069,125600.0],["1978-05-09",0.8069,0.813,0.7947,0.7947,16800.0],["1978-05-10",0.7947,0.7947,0.7947,0.7947,12800.0],["1978-05-11",0.7947,0.8191,0.7886,0.8191,112800.0],["1978-05-12",0.8191,0.8191,0.7947,0.7947,22400.0],["1978-05-15",0.7947,0.8069,0.7947,0.7947,18400.0],["1978-05-16",0.7947,0.8069,0.7947,0.8008,34400.0],["1978-05-17",0.8008,0.8313,0.7886,0.8191,90400.0],["1978-05-18",0.8191,0.8191,0.7702,0.7702,118400.0],["1978-05-19",0.7702,0.7763,0.7641,0.7763,35200.0],["1978-05-22",0.7763,0.7763,0.7702,0.7763,19200.0],["1978-05-23",0.7763,0.7763,0.758,0.758,16000.0],["1978-05-24",0.758,0.758,0.7335,0.7458,52800.0],["1978-05-25",0.7458,0.7763,0.7458,0.758,63200.0],["1978-05-26",0.758,0.7702,0.758,0.758,8000.0],["1978-05-30",0.758,0.7702,0.7519,0.7702,6400.0],["1978-05-31",0.7824,0.813,0.7824,0.8008,23200.0],["1978-06-01",0.7947,0.7947,0.7702,0.7702,8800.0],["1978-06-02",0.7702,0.7763,0.758,0.758,112000.0],["1978-06-05",0.7641,0.7947,0.7641,0.7947,73600.0],["1978-06-06",0.7947,0.8069,0.7947,0.8069,493600.0],["1978-06-07",0.8069,0.813,0.7947,0.8069,41600.0],["1978-06-08",0.8191,0.8375,0.8191,0.8252,21600.0],["1978-06-09",0.8252,0.8313,0.8069,0.8252,59200.0],["1978-06-12",0.813,0.813,0.8008,0.8008,22400.0],["1978-06-13",0.8008,0.8069,0.7886,0.8008,228000.0],["1978-06-14",0.8008,0.813,0.7886,0.813,35200.0],["1978-06-15",0.813,0.8252,0.8069,0.8069,30400.0],["1978-06-16",0.8069,0.8069,0.7947,0.8008,13600.0],["1978-06-19",0.8008,0.8008,0.7824,0.7824,2912000.0],["1978-06-20",0.7824,0.7947,0.7824,0.7886,28000.0],["1978-06-21",0.7886,0.8069,0.7824,0.8008,30400.0],["1978-06-22",0.8008,0.8008,0.7824,0.8008,33600.0],["1978-06-23",0.7886,0.7886,0.7824,0.7824,60800.0],["1978-06-26",0.7824,0.7886,0.7824,0.7886,32000.0],["1978-06-27",0.7886,0.7886,0.7763,0.7763,50400.0],["1978-06-28",0.7763,0.7824,0.7702,0.7824,14400.0],["1978-06-29",0.7947,0.8436,0.7947,0.8191,38400.0],["1978-06-30",0.8191,0.8252,0.8008,0.8191,65600.0],["1978-07-03",0.8191,0.8191,0.8069,0.8191,17600.0],["1978-07-05",0.8191,0.8252,0.8191,0.8191,41600.0],["1978-07-06",0.8191,0.8191,0.8069,0.8069,35200.0],["1978-07-07",0.8191,0.8436,0.8191,0.8375,18400.0],["1978-07-10",0.8252,0.8252,0.8069,0.8191,52800.0],["1978-07-11",0.8191,0.8313,0.8191,0.8191,48800.0],["1978-07-12",0.8191,0.8252,0.813,0.8191,8800.0],["1978-07-13",0.8191,0.8252,0.813,0.8191,13600.0],["1978-07-14",0.8191,0.8252,0.813,0.8252,30400.0],["1978-07-17",0.8252,0.8252,0.8069,0.8069,31200.0],["1978-07-18",0.8069,0.8191,0.8069,0.8191,12000.0],["1978-07-19",0.8191,0.8313,0.8191,0.8191,26400.0],["1978-07-20",0.8191,0.8252,0.8191,0.8191,26400.0],["1978-07-21",0.8191,0.8252,0.813,0.813,12800.0],["1978-07-24",0.813,0.813,0.8069,0.8069,27200.0],["1978-07-25",0.813,0.8252,0.813,0.813,7200.0],["1978-07-26",0.813,0.8375,0.8069,0.8191,223200.0],["1978-07-27",0.8191,0.8191,0.8069,0.8069,31200.0],["1978-07-28",0.8069,0.813,0.7886,0.8069,38400.0],["1978-07-31",0.8191,0.8252,0.8191,0.8252,24800.0],["1978-08-01",0.8252,0.8375,0.813,0.813,37600.0],["1978-08-02",0.813,0.8558,0.8069,0.8558,142400.0],["1978-08-03",0.8803,0.9475,0.8803,0.8864,138400.0],["1978-08-04",0.8864,0.9108,0.8864,0.9108,36000.0],["1978-08-07",0.9108,0.9292,0.9108,0.923,76000.0],["1978-08-08",0.9353,0.9536,0.9353,0.9475,69600.0],["1978-08-09",0.9475,0.9536,0.9353,0.9353,17600.0],["1978-08-10",0.9353,0.9353,0.9047,0.9047,46400.0],["1978-08-11",0.9047,0.9108,0.9047,0.9108,12000.0],["1978-08-14",0.9108,0.9292,0.8986,0.8986,99200.0],["1978-08-15",0.8986,0.9047,0.8864,0.9047,21600.0],["1978-08-16",0.9047,0.923,0.8986,0.923,52000.0],["1978-08-17",0.923,0.9292,0.9047,0.9292,113600.0],["1978-08-18",0.923,0.923,0.9108,0.923,60800.0],["1978-08-21",0.923,0.923,0.9108,0.923,32000.0],["1978-08-22",0.923,0.923,0.9108,0.923,21600.0],["1978-08-23",0.923,0.9475,0.923,0.9475,218400.0],["1978-08-24",0.9475,0.9475,0.9292,0.9475,40800.0],["1978-08-25",0.9475,0.9475,0.9292,0.9292,11200.0],["1978-08-28",0.9292,0.9475,0.9292,0.9475,28800.0],["1978-08-29",0.9414,0.9414,0.9108,0.9169,51200.0],["1978-08-30",0.9169,0.9169,0.8986,0.9108,11200.0],["1978-08-31",0.9108,0.9108,0.8925,0.8986,48000.0],["1978-09-01",0.8986,0.8986,0.8864,0.8864,28000.0],["1978-09-05",0.8864,0.8986,0.8803,0.8803,36800.0],["1978-09-06",0.8803,0.8925,0.8803,0.8864,36800.0],["1978-09-07",0.8864,0.8925,0.8741,0.8864,60000.0],["1978-09-08",0.8864,0.8925,0.8741,0.8925,25600.0],["1978-09-11",0.8925,0.8986,0.8925,0.8986,63200.0],["1978-09-12",0.8986,0.8986,0.8864,0.8986,32800.0],["1978-09-13",0.8986,0.9047,0.8925,0.9047,192800.0],["1978-09-14",0.9047,0.9169,0.9047,0.9047,20800.0],["1978-09-15",0.9047,0.9108,0.9047,0.9047,21600.0],["1978-09-18",0.9047,0.9108,0.8986,0.8986,16800.0],["1978-09-19",0.8986,0.8986,0.8864,0.8864,46400.0],["1978-09-20",0.8864,0.8864,0.8497,0.8497,17600.0],["1978-09-21",0.8497,0.868,0.8436,0.8436,116000.0],["1978-09-22",0.8497,0.8619,0.8497,0.8619,21600.0],["1978-09-25",0.8619,0.8864,0.8619,0.8864,21600.0],["1978-09-26",0.8864,0.8925,0.8864,0.8864,1600.0],["1978-09-27",0.8741,0.8741,0.8619,0.8619,24000.0],["1978-09-28",0.8619,0.8741,0.8558,0.8558,31200.0],["1978-09-29",0.8558,0.8741,0.8558,0.8558,62400.0],["1978-10-02",0.8497,0.8497,0.8375,0.8436,92000.0],["1978-10-03",0.8436,0.8436,0.8436,0.8436,6400.0],["1978-10-04",0.8497,0.8497,0.8497,0.8497,5600.0],["1978-10-05",0.8497,0.868,0.8497,0.8497,53600.0],["1978-10-06",0.8497,0.8619,0.8497,0.8619,38400.0],["1978-10-09",0.8619,0.8619,0.8497,0.8619,40000.0],["1978-10-10",0.8619,0.868,0.8497,0.8497,54400.0],["1978-10-11",0.8497,0.8497,0.8497,0.8497,7200.0],["1978-10-12",0.8497,0.8558,0.7947,0.8008,260000.0],["1978-10-13",0.8069,0.8069,0.8069,0.8069,30400.0],["1978-10-16",0.8069,0.813,0.8008,0.8069,45600.0],["1978-10-17",0.7947,0.7947,0.7397,0.7397,53600.0],["1978-10-18",0.7397,0.758,0.7335,0.7335,28800.0],["1978-10-19",0.7519,0.8191,0.7519,0.7519,170400.0],["1978-10-20",0.7519,0.758,0.7213,0.7213,144000.0],["1978-10-23",0.7213,0.7335,0.7213,0.7213,44000.0],["1978-10-24",0.7213,0.7274,0.7091,0.7274,112000.0],["1978-10-25",0.7335,0.7458,0.7335,0.7397,28800.0],["1978-10-26",0.7335,0.7335,0.7152,0.7213,97600.0],["1978-10-27",0.7091,0.7091,0.6724,0.6724,37600.0],["1978-10-30",0.6602,0.6602,0.6235,0.6602,104800.0],["1978-10-31",0.6724,0.6969,0.6724,0.6969,44000.0],["1978-11-01",0.703,0.7335,0.703,0.7213,94400.0],["1978-11-02",0.7213,0.7274,0.6908,0.6908,49600.0],["1978-11-03",0.6908,0.6969,0.6846,0.6908,12000.0],["1978-11-06",0.6969,0.7091,0.6969,0.703,16800.0],["1978-11-07",0.6908,0.6908,0.6908,0.6908,6400.0],["1978-11-08",0.6908,0.703,0.6908,0.703,26400.0],["1978-11-09",0.703,0.7152,0.703,0.703,20000.0],["1978-11-10",0.7091,0.7152,0.7091,0.7091,4000.0],["1978-11-13",0.7091,0.7091,0.6846,0.6846,172000.0],["1978-11-14",0.6846,0.703,0.6846,0.703,13600.0],["1978-11-15",0.703,0.7213,0.703,0.703,29600.0],["1978-11-16",0.7091,0.7091,0.7091,0.7091,10400.0],["1978-11-17",0.7091,0.7152,0.6969,0.7152,7200.0],["1978-11-20",0.7152,0.7274,0.6846,0.6846,124000.0],["1978-11-21",0.6846,0.6846,0.6785,0.6846,4800.0],["1978-11-22",0.6846,0.6846,0.6724,0.6785,5600.0],["1978-11-24",0.6785,0.6846,0.6724,0.6724,39200.0],["1978-11-27",0.6724,0.6785,0.6602,0.6724,61600.0],["1978-11-28",0.6846,0.6846,0.6846,0.6846,44800.0],["1978-11-29",0.6846,0.6846,0.6724,0.6846,48800.0],["1978-11-30",0.6846,0.6969,0.6785,0.6969,105600.0],["1978-12-01",0.703,0.7152,0.703,0.7152,16000.0],["1978-12-04",0.7091,0.7091,0.7091,0.7091,16800.0],["1978-12-05",0.7091,0.7213,0.703,0.703,36000.0],["1978-12-06",0.703,0.7274,0.703,0.7274,21600.0],["1978-12-07",0.7274,0.7274,0.7152,0.7152,20800.0],["1978-12-08",0.7152,0.7274,0.7152,0.7274,13600.0],["1978-12-11",0.7274,0.7274,0.7152,0.7274,8800.0],["1978-12-12",0.7152,0.7152,0.7152,0.7152,31200.0],["1978-12-13",0.7091,0.7091,0.6908,0.703,24800.0],["1978-12-14",0.6908,0.6908,0.6785,0.6846,40800.0],["1978-12-15",0.6846,0.6969,0.6785,0.6785,15200.0],["1978-12-18",0.6724,0.6724,0.6602,0.6724,44800.0],["1978-12-19",0.6724,0.6724,0.6541,0.6602,40000.0],["1978-12-20",0.6602,0.6908,0.6602,0.6785,38400.0],["1978-12-21",0.6785,0.6908,0.6785,0.6785,167200.0],["1978-12-22",0.6846,0.703,0.6846,0.703,27200.0],["1978-12-26",0.6969,0.6969,0.6969,0.6969,24000.0],["1978-12-27",0.6846,0.6846,0.6724,0.6785,16000.0],["1978-12-28",0.6785,0.6908,0.6724,0.6846,94400.0],["1978-12-29",0.6846,0.7335,0.6602,0.7335,121600.0],["1979-01-02",0.7335,0.7335,0.7213,0.7213,7200.0],["1979-01-03",0.7213,0.7274,0.7091,0.7091,176800.0],["1979-01-04",0.7152,0.7213,0.7152,0.7152,17600.0],["1979-01-05",0.7152,0.7274,0.7091,0.7213,61600.0],["1979-01-08",0.7213,0.7274,0.7213,0.7274,48800.0],["1979-01-09",0.7335,0.758,0.7335,0.758,16800.0],["1979-01-10",0.758,0.758,0.7458,0.758,256000.0],["1979-01-11",0.7458,0.7458,0.7335,0.7458,8000.0],["1979-01-12",0.7458,0.7702,0.7397,0.758,255200.0],["1979-01-15",0.7702,0.7763,0.7702,0.7763,1600.0],["1979-01-16",0.7641,0.7641,0.7641,0.7641,7200.0],["1979-01-17",0.7641,0.7641,0.758,0.758,6400.0],["1979-01-18",0.758,0.758,0.7458,0.7458,524800.0],["1979-01-19",0.7458,0.7519,0.7335,0.7458,10400.0],["1979-01-22",0.7397,0.7397,0.7213,0.7213,4000.0],["1979-01-23",0.7213,0.7213,0.6969,0.7213,103200.0],["1979-01-24",0.7213,0.7213,0.7091,0.7213,24000.0],["1979-01-25",0.7213,0.7886,0.7152,0.7886,61600.0],["1979-01-26",0.8008,0.8313,0.8008,0.8252,272000.0],["1979-01-29",0.8252,0.8436,0.8252,0.8252,54400.0],["1979-01-30",0.8191,0.8191,0.8069,0.8069,87200.0],["1979-01-31",0.8069,0.813,0.8069,0.8069,16800.0],["1979-02-01",0.8069,0.8069,0.7947,0.8008,174400.0],["1979-02-02",0.7947,0.7947,0.7763,0.7947,40000.0],["1979-02-05",0.7947,0.8008,0.7763,0.7763,7200.0],["1979-02-06",0.7702,0.7702,0.758,0.758,28800.0],["1979-02-07",0.758,0.7702,0.7519,0.758,13600.0],["1979-02-08",0.7702,0.7763,0.7702,0.7763,5600.0],["1979-02-09",0.7763,0.7763,0.7641,0.7763,9600.0],["1979-02-12",0.7763,0.7763,0.7641,0.7702,52000.0],["1979-02-13",0.7824,0.8069,0.7824,0.8069,153600.0],["1979-02-14",0.7947,0.7947,0.7824,0.7824,102400.0],["1979-02-15",0.7947,0.8069,0.7947,0.8069,40800.0],["1979-02-16",0.8069,0.8069,0.7947,0.7947,4000.0],["1979-02-20",0.8069,0.8191,0.8069,0.8191,127200.0],["1979-02-21",0.8191,0.8191,0.813,0.8191,67200.0],["1979-02-22",0.8191,0.8191,0.8069,0.8069,8800.0],["1979-02-23",0.8069,0.8069,0.8008,0.8008,124000.0],["1979-02-26",0.8008,0.8069,0.8008,0.8008,11200.0],["1979-02-27",0.8008,0.813,0.8008,0.8008,8000.0],["1979-02-28",0.8008,0.813,0.8008,0.8008,12000.0],["1979-03-01",0.8008,0.8008,0.7947,0.8008,3200.0],["1979-03-02",0.8008,0.8069,0.7947,0.7947,36000.0],["1979-03-05",0.8069,0.8313,0.8069,0.8191,47200.0],["1979-03-06",0.8191,0.8191,0.8069,0.8191,22400.0],["1979-03-07",0.8191,0.8313,0.8191,0.8191,126400.0],["1979-03-08",0.8191,0.8191,0.7947,0.8008,124000.0],["1979-03-09",0.8191,0.8252,0.8191,0.8191,177600.0],["1979-03-12",0.8191,0.8191,0.8191,0.8191,5600.0],["1979-03-13",0.8191,0.8252,0.8191,0.8252,16800.0],["1979-03-14",0.8252,0.8313,0.8191,0.8191,22400.0],["1979-03-15",0.8191,0.8191,0.8191,0.8191,2400.0],["1979-03-16",0.8252,0.8313,0.8252,0.8252,109600.0],["1979-03-19",0.8252,0.8375,0.8252,0.8252,9600.0],["1979-03-20",0.8313,0.8375,0.8313,0.8313,24000.0],["1979-03-21",0.8313,0.8375,0.8313,0.8375,6400.0],["1979-03-22",0.8375,0.8375,0.8313,0.8313,19200.0],["1979-03-23",0.8313,0.8375,0.8313,0.8313,5600.0],["1979-03-26",0.8313,0.8375,0.8252,0.8252,9600.0],["1979-03-27",0.8252,0.8252,0.8069,0.8191,16000.0],["1979-03-28",0.8191,0.8191,0.7947,0.8191,212000.0],["1979-03-29",0.8191,0.8252,0.8191,0.8191,12000.0],["1979-03-30",0.8191,0.8497,0.8191,0.8436,55200.0],["1979-04-02",0.8497,0.8558,0.8497,0.8497,10400.0],["1979-04-03",0.8497,0.8558,0.8436,0.8436,17600.0],["1979-04-04",0.8436,0.8497,0.8436,0.8436,7200.0],["1979-04-05",0.8436,0.8986,0.8436,0.8803,192000.0],["1979-04-06",0.8803,0.8986,0.8803,0.8864,7200.0],["1979-04-09",0.8864,0.8986,0.868,0.868,32000.0],["1979-04-10",0.868,0.8925,0.868,0.8803,12000.0],["1979-04-11",0.8741,0.8741,0.8619,0.8619,62400.0],["1979-04-12",0.8619,0.8741,0.8558,0.8558,52800.0],["1979-04-16",0.8558,0.8558,0.8313,0.8313,55200.0],["1979-04-17",0.8313,0.8436,0.8252,0.8252,8800.0],["1979-04-18",0.8313,0.8313,0.8313,0.8313,4800.0],["1979-04-19",0.8436,0.868,0.8436,0.868,26400.0],["1979-04-20",0.8558,0.8558,0.8558,0.8558,4800.0],["1979-04-23",0.8558,0.868,0.8558,0.8619,17600.0],["1979-04-24",0.8558,0.8558,0.8436,0.8497,33600.0],["1979-04-25",0.8436,0.8436,0.8313,0.8436,24800.0],["1979-04-26",0.8436,0.868,0.8436,0.8558,30400.0],["1979-04-27",0.8436,0.8436,0.8375,0.8375,36800.0],["1979-04-30",0.8375,0.8436,0.8313,0.8375,15200.0],["1979-05-01",0.8313,0.8313,0.8313,0.8313,9600.0],["1979-05-02",0.8313,0.8313,0.8313,0.8313,8800.0],["1979-05-03",0.8375,0.8436,0.8375,0.8436,39200.0],["1979-05-04",0.8436,0.8497,0.8375,0.8375,47200.0],["1979-05-07",0.8375,0.8436,0.8191,0.8191,32000.0],["1979-05-08",0.8191,0.8252,0.8191,0.8191,10400.0],["1979-05-09",0.8313,0.8313,0.8313,0.8313,12000.0],["1979-05-10",0.8252,0.8252,0.8008,0.8008,65600.0],["1979-05-11",0.8008,0.8008,0.7824,0.7824,36000.0],["1979-05-14",0.7702,0.7702,0.7641,0.7641,7200.0],["1979-05-15",0.7641,0.7763,0.758,0.7763,25600.0],["1979-05-16",0.7763,0.7824,0.7763,0.7824,12800.0],["1979-05-17",0.7824,0.7824,0.7702,0.7824,5600.0],["1979-05-18",0.7824,0.7947,0.7824,0.7947,6400.0],["1979-05-21",0.7947,0.8252,0.7886,0.8252,16800.0],["1979-05-22",0.813,0.813,0.7947,0.7947,6400.0],["1979-05-23",0.7947,0.8069,0.7947,0.8069,6400.0],["1979-05-24",0.8069,0.8069,0.7947,0.7947,6400.0],["1979-05-25",0.7947,0.8069,0.7947,0.7947,5600.0],["1979-05-29",0.7947,0.7947,0.7886,0.7947,11200.0],["1979-05-30",0.7947,0.8008,0.7824,0.7886,10400.0],["1979-05-31",0.7886,0.8069,0.7702,0.7886,23200.0],["1979-06-01",0.7886,0.7886,0.7763,0.7824,15200.0],["1979-06-04",0.7824,0.7824,0.7641,0.7641,8800.0],["1979-06-05",0.7641,0.7947,0.758,0.7947,61600.0],["1979-06-06",0.8008,0.813,0.8008,0.8069,61600.0],["1979-06-07",0.8252,0.8558,0.8252,0.8558,113600.0],["1979-06-08",0.8497,0.8497,0.8436,0.8497,7200.0],["1979-06-11",0.8436,0.8436,0.8313,0.8436,8800.0],["1979-06-12",0.8436,0.8497,0.8375,0.8497,8800.0],["1979-06-13",0.8497,0.8497,0.8313,0.8375,17600.0],["1979-06-14",0.8313,0.8313,0.8008,0.8069,14400.0],["1979-06-15",0.813,0.8252,0.813,0.813,13600.0],["1979-06-18",0.8191,0.8191,0.8191,0.8191,800.0],["1979-06-19",0.8252,0.8313,0.8252,0.8313,50400.0],["1979-06-20",0.8252,0.8252,0.8191,0.8252,4000.0],["1979-06-21",0.8252,0.8252,0.8008,0.8008,13600.0],["1979-06-22",0.8008,0.8191,0.8008,0.8069,26400.0],["1979-06-25",0.8069,0.813,0.7947,0.7947,121600.0],["1979-06-26",0.7947,0.7947,0.7824,0.7824,12800.0],["1979-06-27",0.7947,0.813,0.7947,0.813,10400.0],["1979-06-28",0.8191,0.8313,0.8191,0.8191,28800.0],["1979-06-29",0.8313,0.8436,0.8313,0.8436,180800.0],["1979-07-02",0.8436,0.8436,0.8191,0.8313,88000.0],["1979-07-03",0.8313,0.8497,0.8191,0.8497,18400.0],["1979-07-05",0.8375,0.8375,0.8191,0.8252,88000.0],["1979-07-06",0.8191,0.8191,0.8008,0.8191,124800.0],["1979-07-09",0.8252,0.8375,0.8252,0.8252,252000.0],["1979-07-10",0.8436,0.8986,0.8436,0.8741,128000.0],["1979-07-11",0.8741,0.8741,0.8558,0.868,112800.0],["1979-07-12",0.868,0.8864,0.868,0.8864,36800.0],["1979-07-13",0.8864,0.9108,0.868,0.9108,36000.0],["1979-07-16",0.8986,0.8986,0.8803,0.8803,9600.0],["1979-07-17",0.8741,0.8741,0.8558,0.8558,75200.0],["1979-07-18",0.8558,0.8619,0.8558,0.8558,9600.0],["1979-07-19",0.8619,0.868,0.8619,0.868,11200.0],["1979-07-20",0.868,0.868,0.8558,0.8558,11200.0],["1979-07-23",0.8436,0.8436,0.8375,0.8375,13600.0],["1979-07-24",0.8375,0.8375,0.8252,0.8313,68000.0],["1979-07-25",0.8436,0.8497,0.8436,0.8497,7200.0],["1979-07-26",0.8497,0.8558,0.8497,0.8497,46400.0],["1979-07-27",0.8497,0.8558,0.8436,0.8436,22400.0],["1979-07-30",0.8436,0.8558,0.8436,0.8497,20800.0],["1979-07-31",0.8497,0.8497,0.8313,0.8497,14400.0],["1979-08-01",0.8497,0.8741,0.8436,0.8741,21600.0],["1979-08-02",0.8741,0.9108,0.8558,0.8925,35200.0],["1979-08-03",0.8925,0.8986,0.8803,0.8803,12000.0],["1979-08-06",0.8803,0.8925,0.8741,0.8864,16800.0],["1979-08-07",0.8864,0.8864,0.8741,0.8803,20800.0],["1979-08-08",0.8803,0.8925,0.8741,0.8803,19200.0],["1979-08-09",0.8803,0.8864,0.868,0.8864,82400.0],["1979-08-10",0.8864,0.9353,0.8864,0.9169,119200.0],["1979-08-13",0.9353,0.9475,0.9353,0.9414,41600.0],["1979-08-14",0.9414,0.9414,0.923,0.923,32000.0],["1979-08-15",0.923,0.9292,0.9047,0.9169,59200.0],["1979-08-16",0.9169,0.9292,0.9047,0.9292,28000.0],["1979-08-17",0.9292,0.9292,0.9169,0.9169,28000.0],["1979-08-20",0.9169,0.923,0.9047,0.9108,21600.0],["1979-08-21",0.9169,0.923,0.9169,0.923,15200.0],["1979-08-22",0.923,0.923,0.9108,0.923,24800.0],["1979-08-23",0.923,0.923,0.9108,0.923,4800.0],["1979-08-24",0.9169,0.9169,0.9047,0.9047,18400.0],["1979-08-27",0.9047,0.9169,0.9047,0.9047,20800.0],["1979-08-28",0.9047,0.923,0.9047,0.9047,7200.0],["1979-08-29",0.8986,0.8986,0.8986,0.8986,3200.0],["1979-08-30",0.8986,0.8986,0.8925,0.8925,22400.0],["1979-08-31",0.8925,0.9169,0.8925,0.9169,7200.0],["1979-09-04",0.8925,0.8925,0.8741,0.8741,53600.0],["1979-09-05",0.8741,0.8741,0.868,0.868,16000.0],["1979-09-06",0.868,0.8803,0.868,0.8803,42400.0],["1979-09-07",0.8803,0.9108,0.8741,0.8986,64800.0],["1979-09-10",0.8986,0.8986,0.8864,0.8925,6400.0],["1979-09-11",0.8925,0.8986,0.8925,0.8925,16800.0],["1979-09-12",0.8925,0.9108,0.8925,0.9047,12800.0],["1979-09-13",0.9047,0.9108,0.8864,0.9047,40000.0],["1979-09-14",0.9047,0.9292,0.9047,0.9292,24000.0],["1979-09-17",0.9292,0.9414,0.9169,0.9414,16000.0],["1979-09-18",0.9414,0.9414,0.923,0.923,16800.0],["1979-09-19",0.923,0.923,0.9169,0.9169,24000.0],["1979-09-20",0.923,0.9292,0.923,0.9292,23200.0],["1979-09-21",0.9292,0.9292,0.9292,0.9292,22400.0],["1979-09-24",0.9292,0.9414,0.9292,0.9414,66400.0],["1979-09-25",0.9353,0.9353,0.9292,0.9353,27200.0],["1979-09-26",0.9353,0.9414,0.9292,0.9292,41600.0],["1979-09-27",0.9292,0.9292,0.9292,0.9292,8000.0],["1979-09-28",0.9353,0.9536,0.9353,0.9353,49600.0],["1979-10-01",0.9292,0.9292,0.9292,0.9292,17600.0],["1979-10-02",0.9292,0.9292,0.9292,0.9292,76000.0],["1979-10-03",0.9292,0.9292,0.9292,0.9292,20800.0],["1979-10-04",0.9475,1.0392,0.9475,1.0208,143200.0],["1979-10-05",1.0208,1.0514,1.0086,1.0208,106400.0],["1979-10-08",1.0208,1.027,1.0025,1.0086,39200.0],["1979-10-09",0.9964,0.9964,0.9536,0.9536,196800.0],["1979-10-10",0.9475,0.9475,0.9169,0.9169,60800.0],["1979-10-11",0.9292,0.9414,0.9292,0.9292,56000.0],["1979-10-12",0.9353,0.9536,0.9353,0.9536,54400.0],["1979-10-15",0.9414,0.9414,0.923,0.923,207200.0],["1979-10-16",0.923,0.9292,0.923,0.9292,11200.0],["1979-10-17",0.9292,0.9292,0.9292,0.9292,12000.0],["1979-10-18",0.9292,0.9292,0.923,0.923,64800.0],["1979-10-19",0.9169,0.9169,0.9047,0.9047,36000.0],["1979-10-22",0.9047,0.9169,0.8986,0.8986,36000.0],["1979-10-23",0.8986,0.9047,0.8925,0.8925,10400.0],["1979-10-24",0.8925,0.8925,0.8925,0.8925,2400.0],["1979-10-25",0.8925,0.8986,0.8925,0.8925,23200.0],["1979-10-26",0.8925,0.8925,0.8558,0.8619,54400.0],["1979-10-29",0.8558,0.8558,0.8497,0.8497,11200.0],["1979-10-30",0.8619,0.8741,0.8619,0.8741,12000.0],["1979-10-31",0.8741,0.8803,0.868,0.868,76800.0],["1979-11-01",0.8803,0.9475,0.8803,0.9475,579200.0],["1979-11-02",0.9353,0.9353,0.9047,0.9169,73600.0],["1979-11-05",0.9169,0.9169,0.8864,0.8864,151200.0],["1979-11-06",0.8864,0.8925,0.8558,0.8864,267200.0],["1979-11-07",0.8864,0.8925,0.8803,0.8803,76000.0],["1979-11-08",0.8803,0.8925,0.8803,0.8803,73600.0],["1979-11-09",0.8864,0.9047,0.8864,0.9047,52800.0],["1979-11-12",0.9047,0.9169,0.9047,0.9047,38400.0],["1979-11-13",0.9047,0.9108,0.8986,0.9047,52000.0],["1979-11-14",0.9047,0.9108,0.8925,0.9047,174400.0],["1979-11-15",0.9169,0.923,0.9169,0.923,30400.0],["1979-11-16",0.923,0.923,0.923,0.923,17600.0],["1979-11-19",0.9047,0.9047,0.9047,0.9047,21600.0],["1979-11-20",0.9047,0.9047,0.8864,0.8986,352800.0],["1979-11-21",0.8925,0.8925,0.8619,0.8619,204000.0],["1979-11-23",0.8619,0.8803,0.8619,0.8803,48000.0],["1979-11-26",0.8803,0.8986,0.8803,0.8864,56000.0],["1979-11-27",0.8925,0.9047,0.8925,0.9047,212000.0],["1979-11-28",0.9047,0.9108,0.8986,0.8986,70400.0],["1979-11-29",0.8986,0.923,0.8925,0.9108,32800.0],["1979-11-30",0.9169,0.9353,0.9169,0.9353,10400.0],["1979-12-03",0.9353,0.9475,0.9169,0.9169,108000.0],["1979-12-04",0.9169,0.9169,0.8986,0.9169,36000.0],["1979-12-05",0.923,0.9475,0.923,0.923,40000.0],["1979-12-06",0.923,0.9353,0.923,0.9353,31200.0],["1979-12-07",0.9353,0.9353,0.9292,0.9292,23200.0],["1979-12-10",0.9292,0.9353,0.9047,0.9353,67200.0],["1979-12-11",0.9292,0.9292,0.9047,0.9047,56000.0],["1979-12-12",0.9047,0.9108,0.9047,0.9047,85600.0],["1979-12-13",0.9047,0.9108,0.8558,0.868,690400.0],["1979-12-14",0.868,0.8864,0.868,0.8803,82400.0],["1979-12-17",0.8803,0.8925,0.8741,0.8925,56800.0],["1979-12-18",0.8925,0.8986,0.8803,0.8925,54400.0],["1979-12-19",0.8925,0.8986,0.8803,0.8803,40800.0],["1979-12-20",0.8803,0.8803,0.8741,0.8803,67200.0],["1979-12-21",0.8803,0.8864,0.8741,0.8864,21600.0],["1979-12-24",0.8864,0.8864,0.8741,0.8741,66400.0],["1979-12-26",0.8741,0.8803,0.8741,0.8741,16800.0],["1979-12-27",0.8741,0.8741,0.868,0.868,104800.0],["1979-12-28",0.8558,0.8558,0.8313,0.8497,262400.0],["1979-12-31",0.8497,0.8803,0.8497,0.8803,254400.0],["1980-01-02",0.8803,0.8864,0.868,0.868,245600.0],["1980-01-03",0.8619,0.8619,0.8375,0.8375,16800.0],["1980-01-04",0.8375,0.8619,0.8375,0.8558,28000.0],["1980-01-07",0.8558,0.8558,0.8497,0.8497,42400.0],["1980-01-08",0.8497,0.8497,0.8313,0.8375,1060800.0],["1980-01-09",0.8375,0.8497,0.8313,0.8436,1001600.0],["1980-01-10",0.8436,0.868,0.8375,0.868,173600.0],["1980-01-11",0.8803,0.9169,0.8803,0.8803,169600.0],["1980-01-14",0.8864,0.9108,0.8864,0.9047,183200.0],["1980-01-15",0.9047,0.9475,0.9047,0.9475,787200.0],["1980-01-16",0.9536,0.9903,0.9536,0.9658,381600.0],["1980-01-17",0.9781,0.9903,0.9781,0.9781,192800.0],["1980-01-18",0.9781,0.9781,0.9658,0.9658,19200.0],["1980-01-21",0.9658,0.9903,0.9658,0.9781,456800.0],["1980-01-22",0.9781,0.9964,0.9719,0.9719,74400.0],["1980-01-23",0.9842,1.0086,0.9842,1.0025,30400.0],["1980-01-24",1.0086,1.027,1.0086,1.0147,62400.0],["1980-01-25",1.0147,1.0208,0.9842,0.9842,36000.0],["1980-01-28",0.9842,1.0025,0.9719,0.9903,49600.0],["1980-01-29",0.9903,1.0147,0.9903,0.9964,104000.0],["1980-01-30",0.9964,1.0025,0.9719,0.9719,85600.0],["1980-01-31",0.9719,0.9781,0.9597,0.9781,137600.0],["1980-02-01",0.9781,1.0025,0.9781,1.0025,135200.0],["1980-02-04",1.0086,1.027,1.0086,1.027,74400.0],["1980-02-05",1.0331,1.1125,1.0331,1.0759,184000.0],["1980-02-06",1.0759,1.1309,1.0759,1.1125,304800.0],["1980-02-07",1.1125,1.1248,1.1003,1.1003,178400.0],["1980-02-08",1.1003,1.1248,1.1003,1.1125,165600.0],["1980-02-11",1.1125,1.1248,1.1125,1.1125,127200.0],["1980-02-12",1.1125,1.1187,1.1003,1.1187,111200.0],["1980-02-13",1.1187,1.1248,1.1125,1.1187,37600.0],["1980-02-14",1.1187,1.1187,1.1064,1.1064,136800.0],["1980-02-15",1.1003,1.1003,1.0636,1.0636,73600.0],["1980-02-19",1.0575,1.0575,1.0514,1.0575,37600.0],["1980-02-20",1.0636,1.0759,1.0636,1.0698,71200.0],["1980-02-21",1.0759,1.0881,1.0759,1.0759,72000.0],["1980-02-22",1.0636,1.0636,1.0514,1.0514,113600.0],["1980-02-25",1.0392,1.0392,0.9964,0.9964,114400.0],["1980-02-26",0.9964,1.0025,0.9964,1.0025,127200.0],["1980-02-27",0.9964,0.9964,0.9719,0.9719,500000.0],["1980-02-28",0.9597,0.9597,0.9475,0.9475,8000.0],["1980-02-29",0.9475,0.9658,0.9475,0.9658,60800.0],["1980-03-03",0.9658,0.9658,0.9414,0.9414,1736000.0],["1980-03-04",0.9414,0.9536,0.9353,0.9536,16000.0],["1980-03-05",0.9536,0.9658,0.9414,0.9414,92800.0],["1980-03-06",0.9292,0.9292,0.9108,0.9108,278400.0],["1980-03-07",0.9108,0.9414,0.9108,0.9292,22400.0],["1980-03-10",0.9169,0.9169,0.9108,0.9169,56000.0],["1980-03-11",0.9169,0.9414,0.9108,0.923,33600.0],["1980-03-12",0.923,0.9414,0.9169,0.9169,16000.0],["1980-03-13",0.9169,0.9292,0.9169,0.9169,80800.0],["1980-03-14",0.9047,0.9047,0.9047,0.9047,28800.0],["1980-03-17",0.9047,0.923,0.9047,0.9169,21600.0],["1980-03-18",0.9169,0.9292,0.9108,0.9292,15200.0],["1980-03-19",0.9292,0.9292,0.9047,0.9108,91200.0],["1980-03-20",0.9108,0.9169,0.9108,0.9169,64800.0],["1980-03-21",0.9169,0.9169,0.9047,0.9047,32000.0],["1980-03-24",0.9047,0.9108,0.8925,0.8925,48000.0],["1980-03-25",0.8803,0.8803,0.868,0.868,64000.0],["1980-03-26",0.868,0.8925,0.8497,0.8619,73600.0],["1980-03-27",0.8497,0.8497,0.813,0.8313,104800.0],["1980-03-28",0.8313,0.8497,0.8191,0.8436,244000.0],["1980-03-31",0.8436,0.8558,0.8375,0.8497,111200.0],["1980-04-01",0.8497,0.8558,0.8436,0.8558,292800.0],["1980-04-02",0.8558,0.868,0.8558,0.8619,237600.0],["1980-04-03",0.8619,0.8619,0.8313,0.8375,28800.0],["1980-04-07",0.8375,0.8436,0.8191,0.8191,53600.0],["1980-04-08",0.8191,0.8558,0.8191,0.8558,22400.0],["1980-04-09",0.8558,0.8619,0.8313,0.8375,178400.0],["1980-04-10",0.8375,0.8436,0.8375,0.8375,79200.0],["1980-04-11",0.8313,0.8313,0.8069,0.8069,51200.0],["1980-04-14",0.7824,0.7824,0.758,0.7824,66400.0],["1980-04-15",0.7824,0.7947,0.7824,0.7824,104800.0],["1980-04-16",0.7763,0.7763,0.758,0.7702,1105600.0],["1980-04-17",0.7702,0.7763,0.7641,0.7641,36800.0],["1980-04-18",0.7641,0.7702,0.758,0.758,128800.0],["1980-04-21",0.758,0.7763,0.758,0.7702,8800.0],["1980-04-22",0.7702,0.7947,0.7702,0.7702,207200.0],["1980-04-23",0.7702,0.7886,0.758,0.7824,183200.0],["1980-04-24",0.7824,0.7886,0.7702,0.7702,292800.0],["1980-04-25",0.7702,0.7763,0.758,0.7763,100800.0],["1980-04-28",0.7763,0.8191,0.7763,0.8191,41600.0],["1980-04-29",0.8191,0.8191,0.813,0.813,4800.0],["1980-04-30",0.813,0.8313,0.813,0.8191,37600.0],["1980-05-01",0.8191,0.8497,0.813,0.8497,22400.0],["1980-05-02",0.8375,0.8375,0.8252,0.8375,60800.0],["1980-05-05",0.8375,0.8375,0.8375,0.8375,3200.0],["1980-05-06",0.8313,0.8313,0.8069,0.8069,192800.0],["1980-05-07",0.8069,0.8375,0.8069,0.8375,27200.0],["1980-05-08",0.8375,0.8436,0.8252,0.8436,42400.0],["1980-05-09",0.8436,0.8558,0.8436,0.8497,70400.0],["1980-05-12",0.8497,0.8925,0.8497,0.8803,50400.0],["1980-05-13",0.8803,0.8986,0.8803,0.8864,20000.0],["1980-05-14",0.8864,0.9047,0.8864,0.8864,64800.0],["1980-05-15",0.8864,0.8925,0.8803,0.8803,15200.0],["1980-05-16",0.8803,0.8925,0.8803,0.8925,20800.0],["1980-05-19",0.8925,0.9047,0.8925,0.8986,133600.0],["1980-05-20",0.8925,0.8925,0.8925,0.8925,28000.0],["1980-05-21",0.8925,0.9047,0.8925,0.8986,20800.0],["1980-05-22",0.8986,0.9047,0.8925,0.8925,127200.0],["1980-05-23",0.8925,0.9047,0.8925,0.9047,31200.0],["1980-05-27",0.9047,0.9047,0.8925,0.9047,20000.0],["1980-05-28",0.9047,0.9047,0.8925,0.9047,14400.0],["1980-05-29",0.8925,0.8925,0.868,0.8803,37600.0],["1980-05-30",0.8803,0.8864,0.8741,0.8803,9600.0],["1980-06-02",0.8803,0.8803,0.8741,0.8741,8000.0],["1980-06-03",0.8803,0.8864,0.8803,0.8803,24800.0],["1980-06-04",0.8803,0.8925,0.8803,0.8803,66400.0],["1980-06-05",0.8803,0.8925,0.868,0.8803,36000.0],["1980-06-06",0.8803,0.8925,0.8803,0.8925,24800.0],["1980-06-09",0.8925,0.8925,0.8803,0.8925,12000.0],["1980-06-10",0.8925,0.8925,0.8803,0.8803,21600.0],["1980-06-11",0.8803,0.8864,0.8803,0.8803,26400.0],["1980-06-12",0.8803,0.8864,0.8803,0.8803,44000.0],["1980-06-13",0.8864,0.9047,0.8864,0.8925,119200.0],["1980-06-16",0.8925,0.8986,0.8925,0.8986,50400.0],["1980-06-17",0.8986,0.9047,0.8864,0.8925,136000.0],["1980-06-18",0.8925,0.8986,0.8925,0.8925,121600.0],["1980-06-19",0.8925,0.8925,0.8803,0.8925,260000.0],["1980-06-20",0.8741,0.8741,0.8497,0.8497,113600.0],["1980-06-23",0.8497,0.8619,0.8313,0.8558,120000.0],["1980-06-24",0.8558,0.8619,0.8436,0.8619,90400.0],["1980-06-25",0.8619,0.8803,0.8619,0.8803,205600.0],["1980-06-26",0.8803,0.8864,0.8558,0.8558,200800.0],["1980-06-27",0.8558,0.8558,0.8375,0.8558,312000.0],["1980-06-30",0.8558,0.868,0.8497,0.868,172800.0],["1980-07-01",0.868,0.868,0.8497,0.868,95200.0],["1980-07-02",0.868,0.8925,0.8619,0.8803,91200.0],["1980-07-03",0.8864,0.8986,0.8864,0.8925,415200.0],["1980-07-07",0.8803,0.8803,0.8803,0.8803,50400.0],["1980-07-08",0.8803,0.9047,0.8803,0.8986,83200.0],["1980-07-09",0.8986,0.9108,0.8986,0.9108,64800.0],["1980-07-10",0.9108,0.9169,0.8986,0.8986,144800.0],["1980-07-11",0.8986,0.923,0.8986,0.923,52000.0],["1980-07-14",0.923,0.9536,0.9169,0.9536,1155200.0],["1980-07-15",0.9536,0.9781,0.9292,0.9292,568800.0],["1980-07-16",0.9292,0.9719,0.9169,0.9536,51200.0],["1980-07-17",0.9536,0.9536,0.9414,0.9414,110400.0],["1980-07-18",0.9414,0.9597,0.9292,0.9475,1560800.0],["1980-07-21",0.9475,0.9536,0.9353,0.9536,108800.0],["1980-07-22",0.9536,0.9781,0.9475,0.9781,88000.0],["1980-07-23",0.9658,0.9658,0.9597,0.9658,49600.0],["1980-07-24",0.9658,0.9719,0.9597,0.9719,16800.0],["1980-07-25",0.9719,0.9842,0.9597,0.9597,63200.0],["1980-07-28",0.9597,0.9658,0.9536,0.9658,41600.0],["1980-07-29",0.9536,0.9536,0.9169,0.9169,42400.0],["1980-07-30",0.9169,0.9353,0.9047,0.9353,60800.0],["1980-07-31",0.9353,0.9475,0.9108,0.9475,22400.0],["1980-08-01",0.9475,0.9475,0.923,0.9292,28000.0],["1980-08-04",0.9169,0.9169,0.8925,0.9047,41600.0],["1980-08-05",0.9047,0.9169,0.8986,0.9169,39200.0],["1980-08-06",0.9169,0.923,0.9169,0.923,164000.0],["1980-08-07",0.923,0.9414,0.923,0.9292,322400.0],["1980-08-08",0.9414,1.0453,0.9414,1.0453,320000.0],["1980-08-11",1.0636,1.192,1.0636,1.1187,443200.0],["1980-08-12",1.1187,1.137,1.1003,1.1003,248800.0],["1980-08-13",1.1003,1.137,1.0942,1.1248,69600.0],["1980-08-14",1.1248,1.1614,1.1248,1.1492,103200.0],["1980-08-15",1.1492,1.1614,1.137,1.1431,364000.0],["1980-08-18",1.1431,1.1492,1.1187,1.1248,71200.0],["1980-08-19",1.1064,1.1064,1.0636,1.0636,121600.0],["1980-08-20",1.0636,1.0636,1.0514,1.0514,88000.0],["1980-08-21",1.0636,1.0881,1.0636,1.0881,9600.0],["1980-08-22",1.1003,1.1248,1.1003,1.1248,23200.0],["1980-08-25",1.1248,1.1248,1.1125,1.1125,44800.0],["1980-08-26",1.1125,1.1309,1.1003,1.1003,48000.0],["1980-08-27",1.082,1.082,1.0453,1.0636,37600.0],["1980-08-28",1.0575,1.0575,1.0392,1.0392,521600.0],["1980-08-29",1.0392,1.0636,1.0147,1.0636,39200.0],["1980-09-02",1.0636,1.0759,1.0453,1.0759,67200.0],["1980-09-03",1.0759,1.1492,1.0759,1.1309,108000.0],["1980-09-04",1.1309,1.1553,1.1003,1.1003,163200.0],["1980-09-05",1.1003,1.1187,1.0942,1.1125,30400.0],["1980-09-08",1.1125,1.1248,1.1125,1.1187,27200.0],["1980-09-09",1.1187,1.1553,1.1187,1.137,107200.0],["1980-09-10",1.1492,1.1798,1.1492,1.1737,45600.0],["1980-09-11",1.1737,1.1798,1.1676,1.1737,20800.0],["1980-09-12",1.1737,1.1981,1.1737,1.1981,132000.0],["1980-09-15",1.1859,1.1859,1.1737,1.1798,67200.0],["1980-09-16",1.1798,1.192,1.1798,1.1798,95200.0],["1980-09-17",1.1798,1.1981,1.1798,1.1859,63200.0],["1980-09-18",1.1859,1.2348,1.1859,1.2103,68000.0],["1980-09-19",1.1981,1.1981,1.1737,1.1737,77600.0],["1980-09-22",1.1737,1.192,1.1431,1.1431,242400.0],["1980-09-23",1.1431,1.1431,1.1309,1.1309,163200.0],["1980-09-24",1.1309,1.1309,1.1064,1.1248,61600.0],["1980-09-25",1.1248,1.137,1.1248,1.1248,55200.0],["1980-09-26",1.1248,1.1492,1.1003,1.1492,287200.0],["1980-09-29",1.137,1.137,1.1003,1.1003,87200.0],["1980-09-30",1.1003,1.1064,1.082,1.1003,58400.0],["1980-10-01",1.1003,1.1125,1.082,1.1003,55200.0],["1980-10-02",1.0881,1.0881,1.0881,1.0881,5600.0],["1980-10-03",1.0881,1.1248,1.082,1.0942,440000.0],["1980-10-06",1.1003,1.1492,1.1003,1.1492,56800.0],["1980-10-07",1.1492,1.1614,1.137,1.1614,99200.0],["1980-10-08",1.1614,1.1981,1.1553,1.1859,68800.0],["1980-10-09",1.1859,1.192,1.1798,1.1859,60000.0],["1980-10-10",1.1859,1.1981,1.1798,1.192,48000.0],["1980-10-13",1.1981,1.1981,1.1981,1.1981,9600.0],["1980-10-14",1.1981,1.2042,1.1981,1.1981,234400.0],["1980-10-15",1.1981,1.2042,1.1859,1.1859,29600.0],["1980-10-16",1.1859,1.2103,1.1492,1.1676,166400.0],["1980-10-17",1.1553,1.1553,1.1248,1.1248,292800.0],["1980-10-20",1.137,1.1431,1.137,1.1431,28800.0],["1980-10-21",1.1431,1.1431,1.1064,1.1064,52800.0],["1980-10-22",1.1125,1.1248,1.1125,1.1248,140000.0],["1980-10-23",1.1064,1.1064,1.0759,1.0881,41600.0],["1980-10-24",1.082,1.082,1.0698,1.0759,48000.0],["1980-10-27",1.0759,1.082,1.0575,1.0575,19200.0],["1980-10-28",1.0575,1.0698,1.0514,1.0698,40000.0],["1980-10-29",1.0698,1.0698,1.0575,1.0575,12800.0],["1980-10-30",1.0575,1.0636,1.0453,1.0636,17600.0],["1980-10-31",1.0636,1.0759,1.0514,1.0759,21600.0],["1980-11-03",1.0759,1.0881,1.0636,1.0698,106400.0],["1980-11-05",1.0698,1.0942,1.0453,1.0575,77600.0],["1980-11-06",1.0575,1.0575,1.0575,1.0575,1600.0],["1980-11-07",1.0453,1.0453,1.0208,1.0392,24000.0],["1980-11-10",1.0392,1.0453,1.0208,1.0453,32800.0],["1980-11-11",1.0514,1.0636,1.0514,1.0636,92000.0],["1980-11-12",1.0636,1.0759,1.0575,1.0698,16000.0],["1980-11-13",1.0698,1.0759,1.0698,1.0759,30400.0],["1980-11-14",1.0759,1.0759,1.0698,1.0698,76000.0],["1980-11-17",1.0698,1.0698,1.0575,1.0636,4000.0],["1980-11-18",1.0636,1.0698,1.0453,1.0575,242400.0],["1980-11-19",1.0575,1.0575,1.027,1.027,47200.0],["1980-11-20",1.027,1.027,0.9964,1.0025,40000.0],["1980-11-21",1.0025,1.0025,0.9658,0.9903,51200.0],["1980-11-24",0.9903,0.9903,0.9719,0.9842,91200.0],["1980-11-25",0.9842,0.9842,0.9658,0.9781,39200.0],["1980-11-26",0.9719,0.9719,0.9414,0.9597,217600.0],["1980-11-28",0.9475,0.9475,0.9292,0.9292,40800.0],["1980-12-01",0.9292,0.9292,0.9108,0.9108,87200.0],["1980-12-02",0.9108,0.9292,0.9047,0.923,147200.0],["1980-12-03",0.9292,0.9414,0.9292,0.9414,90400.0],["1980-12-04",0.9414,0.9536,0.9292,0.9536,84000.0],["1980-12-05",0.9536,0.9536,0.923,0.9292,36000.0],["1980-12-08",0.9292,0.9292,0.9108,0.9108,83200.0],["1980-12-09",0.9108,0.923,0.9108,0.923,168800.0],["1980-12-10",0.9108,0.9108,0.8925,0.8925,116000.0],["1980-12-11",0.8925,0.8986,0.868,0.8925,197600.0],["1980-12-12",0.8925,0.8986,0.8864,0.8925,180000.0],["1980-12-15",0.8925,0.8986,0.8925,0.8986,200800.0],["1980-12-16",0.8986,0.8986,0.8864,0.8986,107200.0],["1980-12-17",0.8986,0.9047,0.8925,0.8986,13600.0],["1980-12-18",0.8986,0.9047,0.8864,0.8864,313600.0],["1980-12-19",0.8803,0.8803,0.8803,0.8803,166400.0],["1980-12-22",0.8803,0.8864,0.8803,0.8864,114400.0],["1980-12-23",0.8986,0.9169,0.8986,0.8986,49600.0],["1980-12-24",0.8986,0.9781,0.8864,0.9781,422400.0],["1980-12-26",0.9781,1.0147,0.9781,1.0147,77600.0],["1980-12-29",1.0147,1.0514,0.9964,1.0514,164000.0],["1980-12-30",1.0514,1.1003,1.027,1.0942,162400.0],["1980-12-31",1.0942,1.1125,1.0636,1.1125,64800.0],["1981-01-02",1.1125,1.1248,1.1125,1.1248,228000.0],["1981-01-05",1.1248,1.137,1.1003,1.1125,249600.0],["1981-01-06",1.1125,1.1248,1.0759,1.1248,73600.0],["1981-01-07",1.082,1.082,1.0147,1.082,175200.0],["1981-01-08",1.0636,1.0636,0.9903,1.0453,81600.0],["1981-01-09",1.0453,1.0453,1.0086,1.0453,32800.0],["1981-01-12",1.0453,1.0636,1.0086,1.0086,24800.0],["1981-01-13",1.0086,1.0759,0.9842,1.0759,95200.0],["1981-01-14",1.0759,1.0759,1.0514,1.0636,64000.0],["1981-01-15",1.0575,1.0575,1.027,1.027,116800.0],["1981-01-16",1.027,1.0331,1.0147,1.0331,104000.0],["1981-01-19",1.027,1.027,1.0208,1.027,30400.0],["1981-01-20",1.0147,1.0147,0.9292,0.9903,926400.0],["1981-01-21",0.9781,0.9781,0.9414,0.9597,132800.0],["1981-01-22",0.9597,0.9719,0.9475,0.9597,126400.0],["1981-01-23",0.9597,0.9597,0.923,0.9597,125600.0],["1981-01-26",0.9597,0.9597,0.9414,0.9414,23200.0],["1981-01-27",0.9414,0.9475,0.9292,0.9353,31200.0],["1981-01-28",0.9353,0.9658,0.9292,0.9658,835200.0],["1981-01-29",0.9781,1.0453,0.9781,1.0392,438400.0],["1981-01-30",1.0453,1.0636,1.0453,1.0514,703200.0],["1981-02-02",1.0392,1.0392,0.9781,0.9781,207200.0],["1981-02-03",0.9781,1.0025,0.9292,1.0025,92000.0],["1981-02-04",1.0025,1.027,0.9964,1.0025,96000.0],["1981-02-05",1.0025,1.0392,1.0025,1.027,151200.0],["1981-02-06",1.027,1.0514,1.0086,1.0208,78400.0],["1981-02-09",1.0208,1.0208,1.0025,1.0025,104000.0],["1981-02-10",1.0025,1.0208,0.9903,1.0208,172000.0],["1981-02-11",1.0147,1.0147,0.9903,0.9903,46400.0],["1981-02-12",0.9903,0.9903,0.9781,0.9781,165600.0],["1981-02-13",0.9781,0.9903,0.9781,0.9781,5600.0],["1981-02-17",0.9781,1.0025,0.9781,1.0025,44000.0],["1981-02-18",1.0025,1.0025,0.9781,0.9781,50400.0],["1981-02-19",0.9781,1.0514,0.9719,1.027,257600.0],["1981-02-20",1.027,1.0942,1.0147,1.0759,340800.0],["1981-02-23",1.0881,1.137,1.0881,1.137,175200.0],["1981-02-24",1.137,1.1614,1.1064,1.1248,188000.0],["1981-02-25",1.1248,1.1248,1.027,1.1064,291200.0],["1981-02-26",1.1064,1.1064,1.0636,1.1064,132000.0],["1981-02-27",1.1064,1.1064,1.0575,1.0881,75200.0],["1981-03-02",1.0698,1.0698,1.0331,1.0514,100000.0],["1981-03-03",1.0514,1.0575,1.027,1.0453,76000.0],["1981-03-04",1.0453,1.0514,0.9964,1.0086,111200.0],["1981-03-05",1.0086,1.027,1.0025,1.0086,73600.0],["1981-03-06",1.0086,1.0575,1.0025,1.027,69600.0],["1981-03-09",1.027,1.0514,1.0086,1.0514,255200.0],["1981-03-10",1.0575,1.0942,1.0575,1.0942,135200.0],["1981-03-11",1.0942,1.0942,1.0759,1.0759,46400.0],["1981-03-12",1.0759,1.1309,1.0698,1.1309,312000.0],["1981-03-13",1.1309,1.192,1.1248,1.1492,234400.0],["1981-03-16",1.1492,1.1614,1.137,1.1553,90400.0],["1981-03-17",1.1553,1.1737,1.137,1.1492,114400.0],["1981-03-18",1.1309,1.1309,1.0942,1.1064,155200.0],["1981-03-19",1.1064,1.1064,1.0759,1.0881,144800.0],["1981-03-20",1.0881,1.137,1.082,1.1064,64800.0],["1981-03-23",1.1064,1.137,1.1003,1.1248,67200.0],["1981-03-24",1.1248,1.1309,1.0759,1.0942,89600.0],["1981-03-25",1.1003,1.1492,1.1003,1.1309,67200.0],["1981-03-26",1.1003,1.1003,1.0636,1.0759,868000.0],["1981-03-27",1.082,1.1248,1.082,1.0942,100800.0],["1981-03-30",1.0942,1.1064,1.0636,1.082,98400.0],["1981-03-31",1.0942,1.1309,1.0942,1.1125,138400.0],["1981-04-01",1.1125,1.1309,1.1064,1.1125,85600.0],["1981-04-02",1.1125,1.1309,1.1064,1.1309,20800.0],["1981-04-03",1.1248,1.1248,1.1125,1.1125,148000.0],["1981-04-06",1.1125,1.1125,1.0942,1.1125,68800.0],["1981-04-07",1.1125,1.1125,1.0759,1.0759,100000.0],["1981-04-08",1.0759,1.0881,1.0636,1.0636,207200.0],["1981-04-09",1.0575,1.0575,1.0514,1.0575,129600.0],["1981-04-10",1.0575,1.0575,1.0453,1.0514,122400.0],["1981-04-13",1.0514,1.0575,1.0392,1.0575,40000.0],["1981-04-14",1.0575,1.0575,1.0514,1.0575,280000.0],["1981-04-15",1.0514,1.0514,1.027,1.0453,80000.0],["1981-04-16",1.0575,1.1003,1.0575,1.1003,95200.0],["1981-04-20",1.1003,1.1492,1.1003,1.1492,99200.0],["1981-04-21",1.1492,1.1676,1.1248,1.1614,101600.0],["1981-04-22",1.1614,1.1737,1.1492,1.1614,112000.0],["1981-04-23",1.1614,1.1798,1.1431,1.1798,273600.0],["1981-04-24",1.1798,1.1981,1.1492,1.1981,156000.0],["1981-04-27",1.1981,1.1981,1.1737,1.1981,80800.0],["1981-04-28",1.192,1.192,1.1614,1.1676,137600.0],["1981-04-29",1.1553,1.1553,1.1248,1.1248,171200.0],["1981-04-30",1.1248,1.1248,1.1003,1.1003,214400.0],["1981-05-01",1.1003,1.1187,1.0942,1.0942,34400.0],["1981-05-04",1.0942,1.0942,1.0636,1.0759,37600.0],["1981-05-05",1.0759,1.0942,1.0636,1.0942,51200.0],["1981-05-06",1.0881,1.0881,1.0636,1.0636,52800.0],["1981-05-07",1.0636,1.0759,1.0392,1.0392,52000.0],["1981-05-08",1.0392,1.0575,1.0331,1.0453,50400.0],["1981-05-11",1.0453,1.0636,1.0392,1.0514,62400.0],["1981-05-12",1.0514,1.0881,1.0453,1.0881,40000.0],["1981-05-13",1.0881,1.1003,1.0636,1.0636,83200.0],["1981-05-14",1.0636,1.0759,1.0392,1.0636,84000.0],["1981-05-15",1.0636,1.0942,1.0453,1.0942,76000.0],["1981-05-18",1.0942,1.0942,1.0759,1.0759,40000.0],["1981-05-19",1.0759,1.0759,1.0453,1.0636,117600.0],["1981-05-20",1.0759,1.1125,1.0759,1.1125,56000.0],["1981-05-21",1.1125,1.1187,1.0759,1.0759,39200.0],["1981-05-22",1.082,1.0942,1.082,1.0881,44000.0],["1981-05-26",1.0881,1.0942,1.082,1.0881,85600.0],["1981-05-27",1.0881,1.1003,1.0759,1.0759,382400.0],["1981-05-28",1.0636,1.0636,1.0514,1.0514,59200.0],["1981-05-29",1.0636,1.0759,1.0636,1.0698,181600.0],["1981-06-01",1.0698,1.0881,1.0514,1.0514,115200.0],["1981-06-02",1.0514,1.0636,1.0514,1.0514,24800.0],["1981-06-03",1.0514,1.0514,1.027,1.027,80800.0],["1981-06-04",1.0392,1.0453,1.0392,1.0392,28000.0],["1981-06-05",1.0392,1.0514,1.0392,1.0392,100800.0],["1981-06-08",1.0392,1.0453,1.0147,1.0147,30400.0],["1981-06-09",1.0208,1.0392,1.0208,1.027,144000.0],["1981-06-10",1.027,1.0453,1.0208,1.0331,180000.0],["1981-06-11",1.0392,1.0759,1.0392,1.0759,270400.0],["1981-06-12",1.0759,1.0942,1.0759,1.0759,258400.0],["1981-06-15",1.0759,1.0942,1.0208,1.0392,42400.0],["1981-06-16",1.0514,1.1064,1.0514,1.1064,51200.0],["1981-06-17",1.1064,1.1064,1.082,1.082,474400.0],["1981-06-18",1.082,1.1003,1.082,1.1003,193600.0],["1981-06-19",1.1003,1.1798,1.1003,1.1737,877600.0],["1981-06-22",1.1737,1.2042,1.1553,1.1553,168000.0],["1981-06-23",1.1553,1.1553,1.1248,1.1248,399200.0],["1981-06-24",1.137,1.1553,1.137,1.1553,51200.0],["1981-06-25",1.1614,1.2226,1.1614,1.1859,949600.0],["1981-06-26",1.1859,1.2103,1.1859,1.2103,128800.0],["1981-06-29",1.2103,1.2348,1.2103,1.2226,949600.0],["1981-06-30",1.2226,1.2226,1.192,1.2165,99200.0],["1981-07-01",1.2165,1.2226,1.2103,1.2165,43200.0],["1981-07-02",1.2165,1.2165,1.1981,1.1981,40000.0],["1981-07-06",1.1981,1.2226,1.1859,1.2042,49600.0],["1981-07-07",1.2103,1.2409,1.2103,1.2226,157600.0],["1981-07-08",1.2226,1.2348,1.2042,1.2103,72000.0],["1981-07-09",1.2103,1.2715,1.2103,1.2715,228800.0],["1981-07-10",1.2715,1.2715,1.2654,1.2654,315200.0],["1981-07-13",1.2654,1.2959,1.2409,1.2409,132800.0],["1981-07-14",1.2409,1.2654,1.2348,1.2348,141600.0],["1981-07-15",1.247,1.2654,1.247,1.2531,76000.0],["1981-07-16",1.2531,1.2776,1.2531,1.2531,182400.0],["1981-07-17",1.2531,1.2654,1.2531,1.2531,44000.0],["1981-07-20",1.2531,1.2654,1.2531,1.2592,36800.0],["1981-07-21",1.2592,1.2715,1.2409,1.2409,43200.0],["1981-07-22",1.2409,1.2409,1.2165,1.2165,111200.0],["1981-07-23",1.2165,1.2226,1.2042,1.2042,53600.0],["1981-07-24",1.2042,1.2348,1.2042,1.2226,47200.0],["1981-07-27",1.2226,1.2409,1.2165,1.2348,40000.0],["1981-07-28",1.2348,1.2409,1.2103,1.2103,31200.0],["1981-07-29",1.2103,1.2226,1.2103,1.2226,24800.0],["1981-07-30",1.2226,1.2592,1.2226,1.247,193600.0],["1981-07-31",1.2409,1.2409,1.2226,1.2409,21600.0],["1981-08-03",1.2287,1.2287,1.2226,1.2226,9600.0],["1981-08-04",1.2226,1.2348,1.2226,1.2226,20800.0],["1981-08-05",1.2226,1.2409,1.2226,1.2409,11200.0],["1981-08-06",1.2409,1.2409,1.2287,1.2409,23200.0],["1981-08-07",1.2409,1.247,1.2409,1.2409,8800.0],["1981-08-10",1.2348,1.2348,1.2287,1.2287,33600.0],["1981-08-11",1.2287,1.247,1.2287,1.247,431200.0],["1981-08-12",1.247,1.2531,1.247,1.247,208000.0],["1981-08-13",1.247,1.2593,1.2348,1.2348,29600.0],["1981-08-14",1.2348,1.2593,1.2348,1.2348,20000.0],["1981-08-17",1.2348,1.2348,1.2165,1.2165,265600.0],["1981-08-18",1.2042,1.2042,1.1798,1.1798,251200.0],["1981-08-19",1.1798,1.1859,1.1614,1.1859,96000.0],["1981-08-20",1.1859,1.2042,1.1737,1.2042,16800.0],["1981-08-21",1.2042,1.2103,1.1798,1.1859,176800.0],["1981-08-24",1.1859,1.1859,1.1614,1.1737,165600.0],["1981-08-25",1.1614,1.1614,1.1125,1.1248,243200.0],["1981-08-26",1.1248,1.1431,1.1248,1.1248,16800.0],["1981-08-27",1.1187,1.1187,1.1125,1.1187,21600.0],["1981-08-28",1.1125,1.1125,1.0759,1.0759,296000.0],["1981-08-31",1.0759,1.0942,1.0514,1.0514,150400.0],["1981-09-01",1.0514,1.0575,1.0392,1.0575,29600.0],["1981-09-02",1.0698,1.1125,1.0698,1.1125,31200.0],["1981-09-03",1.1125,1.1248,1.0881,1.0881,28800.0],["1981-09-04",1.0759,1.0759,1.0514,1.0514,16000.0],["1981-09-08",1.0514,1.0636,1.0453,1.0514,23200.0],["1981-09-09",1.0575,1.0636,1.0575,1.0575,8800.0],["1981-09-10",1.0636,1.082,1.0636,1.0759,35200.0],["1981-09-11",1.082,1.0942,1.082,1.0942,36000.0],["1981-09-14",1.1064,1.1125,1.1064,1.1064,18400.0],["1981-09-15",1.0942,1.0942,1.0759,1.0881,45600.0],["1981-09-16",1.0881,1.1003,1.0698,1.0698,96000.0],["1981-09-17",1.0698,1.082,1.0636,1.0636,67200.0],["1981-09-18",1.0698,1.0942,1.0698,1.0698,51200.0],["1981-09-21",1.0698,1.0881,1.0698,1.0881,316000.0],["1981-09-22",1.0881,1.1003,1.0759,1.0759,98400.0],["1981-09-23",1.0759,1.0759,1.0453,1.0514,64000.0],["1981-09-24",1.0514,1.1064,1.0514,1.0514,53600.0],["1981-09-25",1.0392,1.0392,0.9903,1.0025,529600.0],["1981-09-28",1.0025,1.027,0.9781,1.0208,168000.0],["1981-09-29",1.0208,1.0514,1.0086,1.0514,21600.0],["1981-09-30",1.0453,1.0453,1.027,1.0392,70400.0],["1981-10-01",1.0392,1.0392,1.0392,1.0392,8000.0],["1981-10-02",1.0392,1.0514,1.0331,1.0453,18400.0],["1981-10-05",1.0453,1.0942,1.0392,1.0514,79200.0],["1981-10-06",1.0514,1.0698,1.0514,1.0514,71200.0],["1981-10-07",1.0636,1.0881,1.0636,1.082,26400.0],["1981-10-08",1.0759,1.0759,1.0636,1.0636,75200.0],["1981-10-09",1.0636,1.0942,1.0575,1.0881,52000.0],["1981-10-12",1.082,1.082,1.0759,1.0759,13600.0],["1981-10-13",1.0759,1.082,1.0759,1.0759,7200.0],["1981-10-14",1.0881,1.0942,1.0881,1.0881,8000.0],["1981-10-15",1.0881,1.0881,1.082,1.0881,103200.0],["1981-10-16",1.0881,1.0942,1.0514,1.0514,366400.0],["1981-10-19",1.0514,1.0759,1.0514,1.0759,37600.0],["1981-10-20",1.0759,1.082,1.0636,1.082,70400.0],["1981-10-21",1.082,1.0881,1.0759,1.0759,16800.0],["1981-10-22",1.0759,1.0942,1.0759,1.0942,125600.0],["1981-10-23",1.0942,1.0942,1.0942,1.0942,0.0],["1981-10-26",1.0942,1.1187,1.0881,1.1125,23200.0],["1981-10-27",1.1125,1.1125,1.0881,1.0881,145600.0],["1981-10-28",1.082,1.082,1.082,1.082,8800.0],["1981-10-29",1.082,1.1003,1.0759,1.1003,80800.0],["1981-10-30",1.1003,1.1125,1.1003,1.1125,11200.0],["1981-11-02",1.1125,1.137,1.1064,1.137,25600.0],["1981-11-03",1.1553,1.1614,1.1553,1.1614,23200.0],["1981-11-04",1.1737,1.1737,1.1737,1.1737,52800.0],["1981-11-05",1.1737,1.2654,1.1737,1.2654,266400.0],["1981-11-06",1.2654,1.2715,1.247,1.247,216000.0],["1981-11-09",1.247,1.2592,1.247,1.2592,128800.0],["1981-11-10",1.2593,1.2593,1.2287,1.2287,64800.0],["1981-11-11",1.2287,1.2348,1.2287,1.2287,82400.0],["1981-11-12",1.2287,1.247,1.2287,1.247,41600.0],["1981-11-13",1.2348,1.2348,1.2226,1.2226,193600.0],["1981-11-16",1.2226,1.2287,1.2165,1.2226,100800.0],["1981-11-17",1.2226,1.2226,1.2165,1.2226,9600.0],["1981-11-18",1.2226,1.2409,1.2226,1.2226,116800.0],["1981-11-19",1.2226,1.2287,1.2226,1.2287,54400.0],["1981-11-20",1.2287,1.2409,1.2226,1.2287,100000.0],["1981-11-23",1.2287,1.2348,1.2226,1.2287,16000.0],["1981-11-24",1.2287,1.2409,1.2287,1.2409,37600.0],["1981-11-25",1.2409,1.2715,1.2409,1.2715,36000.0],["1981-11-27",1.2715,1.2898,1.2593,1.2898,67200.0],["1981-11-30",1.2898,1.2898,1.2715,1.2715,20800.0],["1981-12-01",1.2715,1.2715,1.2531,1.2715,28000.0],["1981-12-02",1.2593,1.2593,1.247,1.2531,422400.0],["1981-12-03",1.247,1.247,1.2226,1.2226,76000.0],["1981-12-04",1.2226,1.2715,1.2226,1.2715,117600.0],["1981-12-07",1.2715,1.2959,1.2715,1.2898,60000.0],["1981-12-08",1.2776,1.2776,1.2715,1.2715,63200.0],["1981-12-09",1.2715,1.2959,1.2654,1.2837,297600.0],["1981-12-10",1.2837,1.2837,1.2715,1.2837,24000.0],["1981-12-11",1.2837,1.2837,1.2837,1.2837,24800.0],["1981-12-14",1.2837,1.2959,1.2837,1.2837,19200.0],["1981-12-15",1.2837,1.2898,1.2837,1.2837,39200.0],["1981-12-16",1.2837,1.2898,1.2837,1.2837,24000.0],["1981-12-17",1.2837,1.3448,1.2837,1.3082,52000.0],["1981-12-18",1.3204,1.3326,1.3204,1.3326,7200.0],["1981-12-21",1.3326,1.3387,1.3082,1.3082,75200.0],["1981-12-22",1.3082,1.3204,1.2959,1.2959,40800.0],["1981-12-23",1.2959,1.2959,1.2837,1.2898,16000.0],["1981-12-24",1.2837,1.2837,1.2837,1.2837,10400.0],["1981-12-28",1.2837,1.2959,1.2837,1.2959,13600.0],["1981-12-29",1.2959,1.2959,1.2837,1.2837,43200.0],["1981-12-30",1.2959,1.3204,1.2959,1.3204,56800.0],["1981-12-31",1.3204,1.3693,1.3204,1.3571,65600.0],["1982-01-04",1.3448,1.3448,1.3326,1.3387,13600.0],["1982-01-05",1.3265,1.3265,1.2959,1.2959,53600.0],["1982-01-06",1.2959,1.2959,1.2837,1.2837,32000.0],["1982-01-07",1.2837,1.2959,1.2592,1.2592,719200.0],["1982-01-08",1.2592,1.2592,1.2226,1.2226,30400.0],["1982-01-11",1.2165,1.2165,1.192,1.192,35200.0],["1982-01-12",1.192,1.1981,1.1737,1.1981,17600.0],["1982-01-13",1.1981,1.1981,1.1737,1.1737,16800.0],["1982-01-14",1.1737,1.1798,1.1614,1.1798,64800.0],["1982-01-15",1.1798,1.1798,1.1614,1.1614,27200.0],["1982-01-18",1.1676,1.1676,1.1676,1.1676,7200.0],["1982-01-19",1.1676,1.1737,1.1614,1.1614,6400.0],["1982-01-20",1.1737,1.1859,1.1737,1.1859,4800.0],["1982-01-21",1.1737,1.1737,1.1309,1.1309,12800.0],["1982-01-22",1.1309,1.137,1.1248,1.137,115200.0],["1982-01-25",1.1248,1.1248,1.1125,1.1125,4000.0],["1982-01-26",1.1125,1.1187,1.1064,1.1125,141600.0],["1982-01-27",1.1125,1.1125,1.1003,1.1125,16800.0],["1982-01-28",1.1125,1.1676,1.1003,1.1676,1062400.0],["1982-01-29",1.1676,1.1676,1.137,1.1553,114400.0],["1982-02-01",1.1614,1.1676,1.1614,1.1676,254400.0],["1982-02-02",1.1737,1.2165,1.1737,1.1981,30400.0],["1982-02-03",1.1859,1.1859,1.1676,1.1676,42400.0],["1982-02-04",1.1676,1.1676,1.1614,1.1676,4000.0],["1982-02-05",1.1676,1.1798,1.1676,1.1737,56800.0],["1982-02-08",1.1614,1.1614,1.1431,1.1492,25600.0],["1982-02-09",1.1492,1.1553,1.1431,1.1553,44000.0],["1982-02-10",1.1553,1.1798,1.1431,1.1431,129600.0],["1982-02-11",1.1614,1.1981,1.1614,1.1859,120800.0],["1982-02-12",1.1981,1.2042,1.1981,1.2042,2400.0],["1982-02-16",1.2042,1.2103,1.1981,1.2042,13600.0],["1982-02-17",1.2165,1.2348,1.2165,1.2287,131200.0],["1982-02-18",1.2287,1.2348,1.2226,1.2348,306400.0],["1982-02-19",1.2348,1.2531,1.2287,1.2287,112000.0],["1982-02-22",1.2287,1.2409,1.2287,1.2287,307200.0],["1982-02-23",1.2226,1.2226,1.192,1.1981,455200.0],["1982-02-24",1.1859,1.1859,1.1614,1.1859,36000.0],["1982-02-25",1.1553,1.1553,1.137,1.137,87200.0],["1982-02-26",1.137,1.137,1.1248,1.1248,17600.0],["1982-03-01",1.1187,1.1187,1.1064,1.1064,9600.0],["1982-03-02",1.1064,1.1187,1.0881,1.0881,28800.0],["1982-03-03",1.0881,1.1003,1.082,1.1003,6400.0],["1982-03-04",1.0881,1.0881,1.0759,1.0759,140800.0],["1982-03-05",1.0759,1.0942,1.0636,1.0636,120000.0],["1982-03-08",1.0759,1.0942,1.0759,1.0759,204000.0],["1982-03-09",1.0759,1.082,1.0759,1.0759,84000.0],["1982-03-10",1.0759,1.0759,1.0514,1.0514,30400.0],["1982-03-11",1.0575,1.0881,1.0575,1.0881,98400.0],["1982-03-12",1.0881,1.0942,1.0759,1.0942,20000.0],["1982-03-15",1.0942,1.1125,1.082,1.1003,25600.0],["1982-03-16",1.1003,1.1003,1.0942,1.0942,4000.0],["1982-03-17",1.0942,1.1125,1.0942,1.1064,8800.0],["1982-03-18",1.1003,1.1003,1.082,1.1003,25600.0],["1982-03-19",1.1003,1.1064,1.1003,1.1064,18400.0],["1982-03-22",1.1187,1.1248,1.1187,1.1248,38400.0],["1982-03-23",1.1248,1.137,1.1248,1.1248,15200.0],["1982-03-24",1.1248,1.137,1.1064,1.1064,62400.0],["1982-03-25",1.1064,1.1187,1.1064,1.1187,29600.0],["1982-03-26",1.1248,1.137,1.1248,1.1248,16000.0],["1982-03-29",1.1248,1.137,1.1248,1.137,16000.0],["1982-03-30",1.1431,1.1492,1.1431,1.1492,17600.0],["1982-03-31",1.137,1.137,1.137,1.137,116000.0],["1982-04-01",1.137,1.1676,1.1309,1.1676,70400.0],["1982-04-02",1.1737,1.1981,1.1737,1.1981,28800.0],["1982-04-05",1.1981,1.1981,1.1981,1.1981,6400.0],["1982-04-06",1.1981,1.2103,1.1981,1.2042,14400.0],["1982-04-07",1.2042,1.2165,1.2042,1.2165,4000.0],["1982-04-08",1.2165,1.2165,1.2103,1.2165,11200.0],["1982-04-12",1.2226,1.2348,1.2226,1.2348,35200.0],["1982-04-13",1.2348,1.2348,1.2348,1.2348,27200.0],["1982-04-14",1.2409,1.2531,1.2409,1.2409,36000.0],["1982-04-15",1.2409,1.2409,1.2409,1.2409,16000.0],["1982-04-16",1.2409,1.2409,1.2409,1.2409,10400.0],["1982-04-19",1.247,1.2531,1.247,1.247,10400.0],["1982-04-20",1.247,1.2592,1.2409,1.2409,26400.0],["1982-04-21",1.247,1.2531,1.247,1.2531,10400.0],["1982-04-22",1.2531,1.2593,1.247,1.2531,8800.0],["1982-04-23",1.2531,1.2592,1.247,1.2592,13600.0],["1982-04-26",1.2592,1.2715,1.2592,1.2715,42400.0],["1982-04-27",1.2715,1.2715,1.2531,1.2531,36800.0],["1982-04-28",1.2531,1.2531,1.247,1.247,19200.0],["1982-04-29",1.247,1.2592,1.2409,1.2592,398400.0],["1982-04-30",1.2593,1.2654,1.2531,1.2531,21600.0],["1982-05-03",1.2409,1.2409,1.2409,1.2409,4000.0],["1982-05-04",1.2348,1.2348,1.2348,1.2348,91200.0],["1982-05-05",1.2226,1.2226,1.2226,1.2226,18400.0],["1982-05-06",1.2226,1.2287,1.2226,1.2226,9600.0],["1982-05-07",1.2226,1.2531,1.2226,1.2409,121600.0],["1982-05-10",1.2348,1.2348,1.2226,1.2226,41600.0],["1982-05-11",1.2348,1.247,1.2348,1.2409,101600.0],["1982-05-12",1.2409,1.2592,1.2409,1.2592,285600.0],["1982-05-13",1.2531,1.2531,1.247,1.247,23200.0],["1982-05-14",1.247,1.2592,1.2409,1.2592,16000.0],["1982-05-17",1.247,1.247,1.2409,1.2409,23200.0],["1982-05-18",1.2348,1.2348,1.2287,1.2287,12000.0],["1982-05-19",1.2287,1.2409,1.2226,1.2226,49600.0],["1982-05-20",1.2226,1.2226,1.2165,1.2226,19200.0],["1982-05-21",1.2226,1.2226,1.2103,1.2103,36800.0],["1982-05-24",1.2165,1.2287,1.2165,1.2165,142400.0],["1982-05-25",1.2165,1.2165,1.2042,1.2042,27200.0],["1982-05-26",1.192,1.192,1.1859,1.1859,156000.0],["1982-05-27",1.1859,1.1859,1.1737,1.1737,35200.0],["1982-05-28",1.1737,1.192,1.1737,1.1798,36800.0],["1982-06-01",1.1737,1.1737,1.1737,1.1737,9600.0],["1982-06-02",1.1737,1.1798,1.1676,1.1737,28800.0],["1982-06-03",1.1737,1.1859,1.1737,1.1859,6400.0],["1982-06-04",1.1859,1.192,1.1798,1.1798,20000.0],["1982-06-07",1.1798,1.1798,1.1798,1.1798,5600.0],["1982-06-08",1.192,1.1981,1.192,1.1981,96000.0],["1982-06-09",1.192,1.192,1.1798,1.1798,45600.0],["1982-06-10",1.1798,1.192,1.1798,1.192,30400.0],["1982-06-11",1.192,1.2042,1.1859,1.2042,16800.0],["1982-06-14",1.1981,1.1981,1.1981,1.1981,4800.0],["1982-06-15",1.1981,1.1981,1.1981,1.1981,8800.0],["1982-06-16",1.1981,1.2103,1.1981,1.1981,32800.0],["1982-06-17",1.1981,1.1981,1.1981,1.1981,25600.0],["1982-06-18",1.192,1.192,1.1798,1.1798,187200.0],["1982-06-21",1.1798,1.1798,1.1798,1.1798,40000.0],["1982-06-22",1.1798,1.1798,1.1737,1.1737,30400.0],["1982-06-23",1.1737,1.1737,1.1737,1.1737,0.0],["1982-06-24",1.1737,1.1737,1.1737,1.1737,0.0],["1982-06-25",1.1798,1.2103,1.1798,1.2103,31200.0],["1982-06-28",1.2103,1.2103,1.1981,1.1981,17600.0],["1982-06-29",1.1981,1.2042,1.192,1.2042,15200.0],["1982-06-30",1.1981,1.1981,1.1981,1.1981,10400.0],["1982-07-01",1.1981,1.2103,1.1981,1.1981,47200.0],["1982-07-02",1.2103,1.2348,1.2103,1.2348,205600.0],["1982-07-06",1.2409,1.2531,1.2409,1.2531,52800.0],["1982-07-07",1.2531,1.2715,1.2531,1.2592,245600.0],["1982-07-08",1.2592,1.2592,1.247,1.2592,107200.0],["1982-07-09",1.2592,1.2837,1.2531,1.2837,128800.0],["1982-07-12",1.2898,1.3204,1.2898,1.3143,134400.0],["1982-07-13",1.3143,1.3204,1.3082,1.3082,19200.0],["1982-07-14",1.302,1.302,1.2837,1.2959,60800.0],["1982-07-15",1.2959,1.302,1.2898,1.302,48800.0],["1982-07-16",1.2837,1.2837,1.2715,1.2776,156800.0],["1982-07-19",1.2898,1.2959,1.2898,1.2898,15200.0],["1982-07-20",1.2898,1.2959,1.2898,1.2898,49600.0],["1982-07-21",1.2959,1.3143,1.2959,1.2959,20000.0],["1982-07-22",1.2959,1.3082,1.2898,1.2898,27200.0],["1982-07-23",1.302,1.3143,1.302,1.3143,42400.0],["1982-07-26",1.3143,1.3204,1.2959,1.2959,147200.0],["1982-07-27",1.2959,1.2959,1.2776,1.2837,80000.0],["1982-07-28",1.2837,1.2837,1.247,1.247,23200.0],["1982-07-29",1.247,1.247,1.247,1.247,2400.0],["1982-07-30",1.247,1.2531,1.247,1.2531,3200.0],["1982-08-02",1.247,1.247,1.247,1.247,5600.0],["1982-08-03",1.247,1.2593,1.2348,1.2348,158400.0],["1982-08-04",1.2348,1.2409,1.2287,1.2409,15200.0],["1982-08-05",1.2287,1.2287,1.2226,1.2226,96000.0],["1982-08-06",1.2103,1.2103,1.2103,1.2103,8800.0],["1982-08-09",1.1981,1.1981,1.1737,1.192,50400.0],["1982-08-10",1.192,1.2103,1.1798,1.1798,58400.0],["1982-08-11",1.1798,1.192,1.1737,1.192,9600.0],["1982-08-12",1.192,1.192,1.1798,1.192,21600.0],["1982-08-13",1.192,1.192,1.1798,1.1798,8000.0],["1982-08-16",1.192,1.2103,1.192,1.1981,46400.0],["1982-08-17",1.2103,1.2531,1.2103,1.247,36800.0],["1982-08-18",1.2531,1.3082,1.2531,1.2654,88000.0],["1982-08-19",1.2531,1.2531,1.247,1.247,8000.0],["1982-08-20",1.2409,1.2409,1.2287,1.2348,29600.0],["1982-08-23",1.2348,1.2837,1.2348,1.2837,586400.0],["1982-08-24",1.302,1.3509,1.302,1.3448,65600.0],["1982-08-25",1.3509,1.4121,1.3509,1.3754,260000.0],["1982-08-26",1.3754,1.4304,1.3509,1.3998,850400.0],["1982-08-27",1.3998,1.4182,1.3754,1.3754,60800.0],["1982-08-30",1.3754,1.4121,1.3571,1.3937,31200.0],["1982-08-31",1.3937,1.4365,1.3937,1.4304,39200.0],["1982-09-01",1.4304,1.4304,1.406,1.4182,164000.0],["1982-09-02",1.4182,1.4182,1.406,1.4182,24800.0],["1982-09-03",1.4426,1.4671,1.4426,1.4671,1027200.0],["1982-09-07",1.4671,1.4671,1.4182,1.4182,58400.0],["1982-09-08",1.4121,1.4121,1.3876,1.3876,133600.0],["1982-09-09",1.3876,1.4121,1.3815,1.3937,64000.0],["1982-09-10",1.3937,1.4487,1.3693,1.4304,147200.0],["1982-09-13",1.4365,1.4793,1.4365,1.4793,114400.0],["1982-09-14",1.4915,1.516,1.4915,1.4977,72000.0],["1982-09-15",1.4977,1.5099,1.4549,1.4671,92000.0],["1982-09-16",1.4671,1.516,1.461,1.4915,91200.0],["1982-09-17",1.4793,1.4793,1.4487,1.4549,104000.0],["1982-09-20",1.4549,1.4671,1.4426,1.4426,112000.0],["1982-09-21",1.4426,1.461,1.4304,1.461,180000.0],["1982-09-22",1.461,1.4793,1.4487,1.4487,44800.0],["1982-09-23",1.4487,1.4549,1.4365,1.4426,113600.0],["1982-09-24",1.4549,1.4915,1.4549,1.461,64000.0],["1982-09-27",1.461,1.4915,1.461,1.4915,90400.0],["1982-09-28",1.4854,1.4854,1.4487,1.4732,181600.0],["1982-09-29",1.4671,1.4671,1.4487,1.4549,15200.0],["1982-09-30",1.4365,1.4365,1.3876,1.3876,27200.0],["1982-10-01",1.3876,1.4549,1.3693,1.4365,84000.0],["1982-10-04",1.4365,1.4426,1.4182,1.4182,113600.0],["1982-10-05",1.4182,1.4304,1.4182,1.4182,8800.0],["1982-10-06",1.4182,1.5404,1.4182,1.5404,180000.0],["1982-10-07",1.5527,1.5893,1.5527,1.5771,164000.0],["1982-10-08",1.571,1.571,1.5404,1.571,175200.0],["1982-10-11",1.571,1.6016,1.5527,1.5893,134400.0],["1982-10-12",1.5893,1.6321,1.5893,1.6199,178400.0],["1982-10-13",1.6199,1.6749,1.6016,1.6688,68000.0],["1982-10-14",1.6688,1.7116,1.6566,1.6627,176800.0],["1982-10-15",1.6627,1.6627,1.6444,1.6627,36800.0],["1982-10-18",1.6688,1.6994,1.6688,1.6994,58400.0],["1982-10-19",1.7055,1.7605,1.7055,1.7177,84000.0],["1982-10-20",1.7177,1.7299,1.7055,1.7116,67200.0],["1982-10-21",1.7116,1.7483,1.6994,1.7116,129600.0],["1982-10-22",1.7116,1.7238,1.6933,1.6933,24000.0],["1982-10-25",1.6933,1.7055,1.6444,1.6566,29600.0],["1982-10-26",1.6566,1.6566,1.6321,1.6566,36800.0],["1982-10-27",1.6749,1.7116,1.6749,1.6749,51200.0],["1982-10-28",1.6749,1.6933,1.6627,1.6627,53600.0],["1982-10-29",1.6382,1.6382,1.5588,1.5588,62400.0],["1982-11-01",1.5588,1.5893,1.5466,1.5832,47200.0],["1982-11-02",1.5893,1.7544,1.5893,1.7422,134400.0],["1982-11-03",1.7605,1.8277,1.7605,1.8277,130400.0],["1982-11-04",1.8277,1.8583,1.7605,1.7666,64000.0],["1982-11-05",1.7666,1.7972,1.7605,1.7788,74400.0],["1982-11-08",1.7788,1.7911,1.7299,1.7666,62400.0],["1982-11-09",1.7727,1.8583,1.7727,1.8155,70400.0],["1982-11-10",1.8155,1.8583,1.8094,1.8339,62400.0],["1982-11-11",1.8461,1.95,1.8461,1.95,168000.0],["1982-11-12",1.95,1.9561,1.9133,1.9194,36000.0],["1982-11-15",1.9072,1.9072,1.8461,1.8461,52800.0],["1982-11-16",1.8277,1.8277,1.7483,1.7483,89600.0],["1982-11-17",1.7605,1.8094,1.7605,1.7911,96800.0],["1982-11-18",1.7911,1.7911,1.7788,1.7788,15200.0],["1982-11-19",1.7788,1.785,1.7483,1.7544,51200.0],["1982-11-22",1.7483,1.7483,1.6933,1.7055,147200.0],["1982-11-23",1.6994,1.6994,1.6749,1.6749,48000.0],["1982-11-24",1.6627,1.6627,1.6382,1.6444,99200.0],["1982-11-26",1.6444,1.6749,1.6382,1.6749,175200.0],["1982-11-29",1.6872,1.6994,1.6872,1.6872,22400.0],["1982-11-30",1.6933,1.8094,1.6933,1.8094,581600.0],["1982-12-01",1.8094,1.8583,1.8094,1.8461,188800.0],["1982-12-02",1.8461,1.8644,1.8461,1.8644,44800.0],["1982-12-03",1.8644,1.8766,1.8522,1.8522,16800.0],["1982-12-06",1.8522,1.8705,1.8277,1.8705,83200.0],["1982-12-07",1.8828,1.9622,1.8828,1.9561,194400.0],["1982-12-08",1.9561,1.9561,1.9317,1.9317,16000.0],["1982-12-09",1.9072,1.9072,1.8583,1.8583,44800.0],["1982-12-10",1.8339,1.8339,1.8277,1.8339,34400.0],["1982-12-13",1.8277,1.8277,1.8094,1.8216,72800.0],["1982-12-14",1.8216,1.8461,1.8155,1.8155,39200.0],["1982-12-15",1.8094,1.8094,1.7605,1.7605,50400.0],["1982-12-16",1.7483,1.7483,1.681,1.6994,62400.0],["1982-12-17",1.7055,1.7544,1.7055,1.7544,31200.0],["1982-12-20",1.7544,1.7544,1.7299,1.7422,28800.0],["1982-12-21",1.7299,1.7299,1.7299,1.7299,3200.0],["1982-12-22",1.7299,1.7788,1.7299,1.7727,84000.0],["1982-12-23",1.785,1.7972,1.785,1.785,16000.0],["1982-12-27",1.7727,1.7727,1.7605,1.7666,54400.0],["1982-12-28",1.7666,1.785,1.7605,1.785,16800.0],["1982-12-29",1.785,1.7911,1.7788,1.785,16000.0],["1982-12-30",1.785,1.785,1.7727,1.785,12800.0],["1982-12-31",1.7727,1.7727,1.7605,1.7727,11200.0],["1983-01-03",1.7544,1.7544,1.6994,1.7422,36000.0],["1983-01-04",1.7299,1.7299,1.7238,1.7238,8000.0],["1983-01-05",1.7238,1.7299,1.6872,1.6994,147200.0],["1983-01-06",1.7055,1.8216,1.7055,1.8094,258400.0],["1983-01-07",1.8094,1.84,1.8094,1.8094,30400.0],["1983-01-10",1.8216,1.895,1.8216,1.8889,540800.0],["1983-01-11",1.8889,1.9133,1.8889,1.9133,52800.0],["1983-01-12",1.9133,1.9256,1.9072,1.9072,31200.0],["1983-01-13",1.9072,1.9256,1.9011,1.9072,324800.0],["1983-01-14",1.9072,1.9133,1.8828,1.8889,116800.0],["1983-01-17",1.8766,1.8766,1.8705,1.8766,52800.0],["1983-01-18",1.8766,1.8828,1.8644,1.8766,145600.0],["1983-01-19",1.8766,1.8828,1.8583,1.8644,75200.0],["1983-01-20",1.8644,1.8766,1.8583,1.8705,72000.0],["1983-01-21",1.8705,1.8705,1.8583,1.8705,118400.0],["1983-01-24",1.8705,1.8705,1.8461,1.8461,82400.0],["1983-01-25",1.8461,1.8705,1.8461,1.8705,152800.0],["1983-01-26",1.8583,1.8583,1.84,1.84,28000.0],["1983-01-27",1.8522,1.8705,1.8522,1.8644,166400.0],["1983-01-28",1.8644,1.8705,1.8522,1.8644,57600.0],["1983-01-31",1.8583,1.8583,1.8461,1.8461,17600.0],["1983-02-01",1.8277,1.8277,1.8216,1.8216,100000.0],["1983-02-02",1.8094,1.8094,1.7972,1.8033,43200.0],["1983-02-03",1.8033,1.8033,1.785,1.785,160800.0],["1983-02-04",1.785,1.7911,1.7727,1.785,65600.0],["1983-02-07",1.7727,1.7727,1.7299,1.7422,90400.0],["1983-02-08",1.7422,1.7422,1.7116,1.7116,79200.0],["1983-02-09",1.7116,1.7361,1.7055,1.7116,104800.0],["1983-02-10",1.7116,1.7422,1.7116,1.7361,211200.0],["1983-02-11",1.7361,1.7483,1.7299,1.7361,49600.0],["1983-02-14",1.7361,1.7483,1.7361,1.7483,327200.0],["1983-02-15",1.7483,1.7483,1.7238,1.7238,54400.0],["1983-02-16",1.7361,1.7483,1.7361,1.7483,32800.0],["1983-02-17",1.7544,1.7727,1.7544,1.7727,638400.0],["1983-02-18",1.7727,1.7727,1.7605,1.7727,21600.0],["1983-02-22",1.7727,1.7727,1.7605,1.7605,7200.0],["1983-02-23",1.7727,1.7788,1.7727,1.7727,62400.0],["1983-02-24",1.7666,1.7666,1.7361,1.7605,75200.0],["1983-02-25",1.7605,1.7605,1.7483,1.7544,24000.0],["1983-02-28",1.7544,1.7605,1.7483,1.7605,33600.0],["1983-03-01",1.7605,1.8094,1.7544,1.8094,96000.0],["1983-03-02",1.8094,1.8094,1.785,1.785,226400.0],["1983-03-03",1.8033,1.8216,1.8033,1.8155,93600.0],["1983-03-04",1.8155,1.84,1.8155,1.84,197600.0],["1983-03-07",1.84,1.8461,1.8033,1.8033,168000.0],["1983-03-08",1.7972,1.7972,1.7788,1.7788,16000.0],["1983-03-09",1.7666,1.7666,1.7605,1.7605,19200.0],["1983-03-10",1.7666,1.7911,1.7666,1.7788,198400.0],["1983-03-11",1.7788,1.7972,1.7605,1.7972,39200.0],["1983-03-14",1.785,1.785,1.7605,1.7788,36000.0],["1983-03-15",1.7788,1.785,1.7666,1.7727,105600.0],["1983-03-16",1.7727,1.7972,1.7666,1.7972,63200.0],["1983-03-17",1.7972,1.7972,1.7727,1.7727,20800.0],["1983-03-18",1.7727,1.7788,1.7727,1.7788,91200.0],["1983-03-21",1.7788,1.7911,1.7727,1.785,40000.0],["1983-03-22",1.785,1.8339,1.785,1.8216,156800.0],["1983-03-23",1.8216,1.8583,1.8033,1.8583,509600.0],["1983-03-24",1.8583,1.8644,1.8522,1.8644,24000.0],["1983-03-25",1.8644,1.8644,1.8583,1.8644,43200.0],["1983-03-28",1.8644,1.8644,1.7911,1.8033,228800.0],["1983-03-29",1.8033,1.8155,1.8033,1.8094,50400.0],["1983-03-30",1.8155,1.8461,1.8155,1.8461,136000.0],["1983-03-31",1.8583,1.8828,1.8583,1.8644,464800.0],["1983-04-04",1.8644,1.9072,1.8522,1.9072,248000.0],["1983-04-05",1.9194,1.9561,1.9194,1.9439,136000.0],["1983-04-06",1.9439,1.95,1.9194,1.9194,47200.0],["1983-04-07",1.9072,1.9072,1.8828,1.895,78400.0],["1983-04-08",1.9011,1.9133,1.9011,1.9133,61600.0],["1983-04-11",1.9133,1.9317,1.9133,1.9256,30400.0],["1983-04-12",1.9194,1.9194,1.9011,1.9133,72800.0],["1983-04-13",1.9317,1.9439,1.9317,1.9439,144000.0],["1983-04-14",1.9439,2.005,1.9378,2.005,99200.0],["1983-04-15",2.005,2.0539,1.9928,1.9989,117600.0],["1983-04-18",1.9989,2.0234,1.9867,2.0234,39200.0],["1983-04-19",2.0234,2.0356,2.005,2.005,222400.0],["1983-04-20",2.0111,2.0234,2.0111,2.0172,47200.0],["1983-04-21",2.0172,2.0295,2.005,2.0172,182400.0],["1983-04-22",2.0172,2.0172,1.9867,1.9989,85600.0],["1983-04-25",1.9989,1.9989,1.9622,1.9622,36000.0],["1983-04-26",1.95,1.95,1.9194,1.9317,152800.0],["1983-04-27",1.9378,1.9561,1.9378,1.9378,34400.0],["1983-04-28",1.9378,1.9561,1.9378,1.9561,36000.0],["1983-04-29",1.9561,1.9867,1.9561,1.9867,48000.0],["1983-05-02",1.9867,1.9989,1.9806,1.9806,23200.0],["1983-05-03",1.9683,1.9683,1.9317,1.9317,22400.0],["1983-05-04",1.9317,1.9806,1.9317,1.9683,1024800.0],["1983-05-05",1.9806,2.0172,1.9806,2.0172,332000.0],["1983-05-06",2.0172,2.0539,2.0111,2.0478,392000.0],["1983-05-09",2.0478,2.06,2.0417,2.06,152000.0],["1983-05-10",2.0784,2.1273,2.0784,2.1151,70400.0],["1983-05-11",2.1151,2.1273,2.1028,2.1273,254400.0],["1983-05-12",2.1273,2.1456,2.1212,2.1212,63200.0],["1983-05-13",2.1212,2.1273,2.1089,2.1273,16000.0],["1983-05-16",2.1273,2.1273,2.1028,2.1028,86400.0],["1983-05-17",2.1028,2.1273,2.1028,2.1273,38400.0],["1983-05-18",2.1273,2.1517,2.1273,2.1517,268800.0],["1983-05-19",2.1517,2.164,2.1395,2.164,240800.0],["1983-05-20",2.164,2.1884,2.1517,2.1762,116000.0],["1983-05-23",2.1762,2.1945,2.1701,2.1945,49600.0],["1983-05-24",2.2006,2.2129,2.2006,2.2006,100000.0],["1983-05-25",2.1762,2.1762,2.164,2.1762,107200.0],["1983-05-26",2.1762,2.1823,2.164,2.1762,32800.0],["1983-05-27",2.1395,2.1395,2.0967,2.1151,148800.0],["1983-05-31",2.1151,2.1212,2.1089,2.1212,13600.0],["1983-06-01",2.1212,2.1212,2.1028,2.1151,20000.0],["1983-06-02",2.1151,2.1273,2.1028,2.1028,72000.0],["1983-06-03",2.1028,2.1028,2.0539,2.0539,92800.0],["1983-06-06",2.0539,2.0723,2.0539,2.0539,32800.0],["1983-06-07",2.0539,2.0539,2.0417,2.0478,18400.0],["1983-06-08",2.0356,2.0356,2.0172,2.0172,58400.0],["1983-06-09",1.9806,1.9806,1.8828,1.9806,451200.0],["1983-06-10",1.9806,2.005,1.9683,1.9867,272000.0],["1983-06-13",1.9867,1.9989,1.9806,1.9806,184000.0],["1983-06-14",1.9806,1.9867,1.9561,1.9867,537600.0],["1983-06-15",1.9928,2.0661,1.9928,2.0661,106400.0],["1983-06-16",2.0784,2.1395,2.0784,2.1395,51200.0],["1983-06-17",2.1517,2.2129,2.1517,2.2006,152800.0],["1983-06-20",2.2129,2.274,2.2129,2.2556,303200.0],["1983-06-21",2.2556,2.2618,2.2251,2.2618,77600.0],["1983-06-22",2.2618,2.2618,2.2251,2.2495,112800.0],["1983-06-23",2.2495,2.2618,2.2312,2.2434,49600.0],["1983-06-24",2.2434,2.2495,2.2312,2.2495,59200.0],["1983-06-27",2.2495,2.2495,2.2373,2.2495,106400.0],["1983-06-28",2.2373,2.2373,2.1762,2.1762,48000.0],["1983-06-29",2.1762,2.2373,2.1578,2.2006,176800.0],["1983-06-30",2.2006,2.2067,2.1823,2.2006,23200.0],["1983-07-01",2.2129,2.2434,2.2129,2.2312,109600.0],["1983-07-05",2.2312,2.2373,2.2251,2.2251,12000.0],["1983-07-06",2.2251,2.2373,2.2129,2.2312,60800.0],["1983-07-07",2.2312,2.2495,2.2251,2.2251,815200.0],["1983-07-08",2.2373,2.2495,2.2373,2.2495,13600.0],["1983-07-11",2.274,2.2862,2.274,2.274,25600.0],["1983-07-12",2.274,2.2862,2.2495,2.2495,558400.0],["1983-07-13",2.2434,2.2434,2.2434,2.2434,47200.0],["1983-07-14",2.2434,2.2495,2.2434,2.2495,547200.0],["1983-07-15",2.2434,2.2434,2.2251,2.2373,324800.0],["1983-07-18",2.2373,2.2434,2.2129,2.2312,121600.0],["1983-07-19",2.2312,2.2312,2.2006,2.2006,145600.0],["1983-07-20",2.2067,2.274,2.2067,2.274,164000.0],["1983-07-21",2.274,2.2923,2.2556,2.2923,145600.0],["1983-07-22",2.2923,2.3168,2.2862,2.3168,573600.0],["1983-07-25",2.3168,2.384,2.3107,2.3718,78400.0],["1983-07-26",2.3718,2.4207,2.3718,2.384,342400.0],["1983-07-27",2.3718,2.3718,2.3229,2.3351,255200.0],["1983-07-28",2.3351,2.3351,2.3107,2.3168,76000.0],["1983-07-29",2.3168,2.3229,2.2984,2.3107,51200.0],["1983-08-01",2.3107,2.3229,2.2923,2.2923,220000.0],["1983-08-02",2.2923,2.2984,2.2679,2.2679,69600.0],["1983-08-03",2.2679,2.2679,2.2373,2.2679,49600.0],["1983-08-04",2.2679,2.274,2.2067,2.2251,88000.0],["1983-08-05",2.2251,2.2556,2.219,2.2556,15200.0],["1983-08-08",2.2495,2.2495,2.2251,2.2251,22400.0],["1983-08-09",2.2251,2.2312,2.2006,2.2006,120800.0],["1983-08-10",2.2006,2.2373,2.2006,2.2373,156000.0],["1983-08-11",2.2251,2.2251,2.2067,2.2251,72000.0],["1983-08-12",2.219,2.219,2.2129,2.219,12000.0],["1983-08-15",2.2373,2.2984,2.2373,2.2984,227200.0],["1983-08-16",2.2984,2.329,2.2862,2.3168,116800.0],["1983-08-17",2.3229,2.3351,2.3229,2.3351,11200.0],["1983-08-18",2.3351,2.3412,2.3107,2.3107,94400.0],["1983-08-19",2.2984,2.2984,2.2801,2.2923,87200.0],["1983-08-22",2.2923,2.3046,2.2923,2.3046,17600.0],["1983-08-23",2.2923,2.2923,2.274,2.2801,20800.0],["1983-08-24",2.2801,2.2801,2.2679,2.2801,98400.0],["1983-08-25",2.2801,2.2801,2.2679,2.2801,8800.0],["1983-08-26",2.2679,2.2679,2.2556,2.2556,56800.0],["1983-08-29",2.2556,2.2556,2.2495,2.2556,27200.0],["1983-08-30",2.2373,2.2373,2.2312,2.2373,168800.0],["1983-08-31",2.2373,2.2618,2.2129,2.2618,229600.0],["1983-09-01",2.2618,2.2862,2.2556,2.2862,56800.0],["1983-09-02",2.2862,2.2984,2.2862,2.2984,68800.0],["1983-09-06",2.2984,2.3045,2.2862,2.2923,76800.0],["1983-09-07",2.2923,2.2923,2.274,2.2923,86400.0],["1983-09-08",2.2801,2.2801,2.274,2.2801,53600.0],["1983-09-09",2.274,2.274,2.2556,2.2556,12000.0],["1983-09-12",2.2618,2.2923,2.2618,2.2679,59200.0],["1983-09-13",2.2679,2.2679,2.2679,2.2679,4800.0],["1983-09-14",2.274,2.3168,2.274,2.3168,102400.0],["1983-09-15",2.3168,2.3168,2.2984,2.3107,53600.0],["1983-09-16",2.3107,2.3168,2.2984,2.3168,14400.0],["1983-09-19",2.3168,2.3168,2.3107,2.3168,261600.0],["1983-09-20",2.3168,2.329,2.3107,2.329,101600.0],["1983-09-21",2.3412,2.3473,2.3412,2.3473,557600.0],["1983-09-22",2.3473,2.3473,2.3229,2.329,93600.0],["1983-09-23",2.329,2.3412,2.3229,2.3229,17600.0],["1983-09-26",2.3229,2.3412,2.3046,2.3046,104800.0],["1983-09-27",2.3045,2.3045,2.2801,2.2862,46400.0],["1983-09-28",2.2862,2.2862,2.274,2.274,4800.0],["1983-09-29",2.274,2.2984,2.274,2.2984,290400.0],["1983-09-30",2.2984,2.3107,2.2984,2.3046,36000.0],["1983-10-03",2.3046,2.3473,2.2862,2.3473,140000.0],["1983-10-04",2.3473,2.3596,2.3412,2.3596,56000.0],["1983-10-05",2.3596,2.3657,2.3107,2.3229,72800.0],["1983-10-06",2.3229,2.384,2.3107,2.384,162400.0],["1983-10-07",2.3962,2.4268,2.3962,2.4268,36000.0],["1983-10-10",2.4451,2.4574,2.4451,2.4451,63200.0],["1983-10-11",2.4451,2.4574,2.4329,2.439,28000.0],["1983-10-12",2.4513,2.4757,2.4513,2.4757,56000.0],["1983-10-13",2.4696,2.4696,2.4513,2.4574,10400.0],["1983-10-14",2.4574,2.494,2.4451,2.494,30400.0],["1983-10-17",2.4818,2.4818,2.4696,2.4696,16800.0],["1983-10-18",2.4574,2.4574,2.4513,2.4513,8000.0],["1983-10-19",2.4513,2.4574,2.4329,2.4329,35200.0],["1983-10-20",2.4451,2.5002,2.4451,2.5002,92000.0],["1983-10-21",2.4818,2.4818,2.4329,2.4329,44000.0],["1983-10-24",2.4085,2.4085,2.384,2.3901,21600.0],["1983-10-25",2.3901,2.3962,2.384,2.384,4800.0],["1983-10-26",2.3779,2.3779,2.3718,2.3779,14400.0],["1983-10-27",2.3718,2.3718,2.3351,2.3351,20000.0],["1983-10-28",2.3473,2.4451,2.3473,2.4146,187200.0],["1983-10-31",2.4146,2.4451,2.4024,2.4024,155200.0],["1983-11-01",2.3962,2.3962,2.3473,2.3473,120800.0],["1983-11-02",2.3535,2.3962,2.3535,2.3901,128000.0],["1983-11-03",2.4146,2.4696,2.4146,2.4574,95200.0],["1983-11-04",2.4574,2.4635,2.4451,2.4451,66400.0],["1983-11-07",2.4451,2.4451,2.3718,2.3962,104000.0],["1983-11-08",2.3962,2.3962,2.3779,2.3779,28800.0],["1983-11-09",2.3779,2.384,2.3473,2.384,48000.0],["1983-11-10",2.3962,2.4451,2.3962,2.4451,217600.0],["1983-11-11",2.4451,2.4696,2.4451,2.4696,28000.0],["1983-11-14",2.4818,2.5124,2.4818,2.5124,44800.0],["1983-11-15",2.5124,2.5185,2.4818,2.494,68800.0],["1983-11-16",2.5002,2.543,2.5002,2.5368,75200.0],["1983-11-17",2.5368,2.5368,2.5124,2.5246,45600.0],["1983-11-18",2.5368,2.5735,2.5368,2.5674,48000.0],["1983-11-21",2.5674,2.598,2.5674,2.5919,28000.0],["1983-11-22",2.598,2.6469,2.598,2.6285,217600.0],["1983-11-23",2.6285,2.6285,2.6041,2.6102,107200.0],["1983-11-25",2.6224,2.6285,2.6224,2.6285,16800.0],["1983-11-28",2.6285,2.6285,2.6041,2.6163,36800.0],["1983-11-29",2.6163,2.6285,2.6041,2.6041,92800.0],["1983-11-30",2.6041,2.6652,2.6041,2.653,53600.0],["1983-12-01",2.653,2.6652,2.6285,2.653,223200.0],["1983-12-02",2.653,2.6774,2.653,2.6713,120800.0],["1983-12-05",2.6713,2.6835,2.6408,2.6408,57600.0],["1983-12-06",2.6408,2.6408,2.6285,2.6346,15200.0],["1983-12-07",2.6346,2.6591,2.6224,2.6591,154400.0],["1983-12-08",2.6591,2.6774,2.653,2.6652,36800.0],["1983-12-09",2.6591,2.6591,2.6408,2.6408,72800.0],["1983-12-12",2.6285,2.6285,2.6224,2.6224,11200.0],["1983-12-13",2.6224,2.6346,2.6224,2.6285,19200.0],["1983-12-14",2.6285,2.6346,2.6041,2.6041,394400.0],["1983-12-15",2.6041,2.6102,2.5735,2.5735,36800.0],["1983-12-16",2.5674,2.5674,2.5307,2.5368,88800.0],["1983-12-19",2.5368,2.5491,2.5368,2.543,7200.0],["1983-12-20",2.543,2.5552,2.5307,2.5552,209600.0],["1983-12-21",2.5613,2.6041,2.5613,2.5857,119200.0],["1983-12-22",2.5857,2.5919,2.5613,2.5735,270400.0],["1983-12-23",2.5613,2.5613,2.5368,2.5368,30400.0],["1983-12-27",2.5491,2.5674,2.5491,2.5674,24000.0],["1983-12-28",2.5674,2.5735,2.543,2.543,96000.0],["1983-12-29",2.543,2.5796,2.5185,2.5307,28400.0],["1983-12-30",2.5307,2.653,2.5063,2.653,619600.0],["1984-01-03",2.6285,2.6285,2.5552,2.5552,52400.0],["1984-01-04",2.5552,2.6041,2.5552,2.6041,34400.0],["1984-01-05",2.6408,2.653,2.6408,2.653,600400.0],["1984-01-06",2.653,2.653,2.6408,2.653,265200.0],["1984-01-09",2.653,2.6897,2.6408,2.6897,234000.0],["1984-01-10",2.6897,2.7508,2.653,2.7386,107600.0],["1984-01-11",2.7386,2.7386,2.7019,2.7019,53600.0],["1984-01-12",2.7019,2.7508,2.7019,2.7019,244800.0],["1984-01-13",2.7019,2.7508,2.7019,2.7386,105200.0],["1984-01-16",2.7386,2.7508,2.6897,2.6897,136000.0],["1984-01-17",2.653,2.653,2.6285,2.6285,78000.0],["1984-01-18",2.6285,2.6285,2.5185,2.543,91200.0],["1984-01-19",2.5307,2.5307,2.4451,2.494,278000.0],["1984-01-20",2.494,2.543,2.494,2.543,262400.0],["1984-01-23",2.5185,2.5185,2.4574,2.4574,252400.0],["1984-01-24",2.4574,2.494,2.4451,2.4451,160400.0],["1984-01-25",2.4451,2.5063,2.4329,2.4329,66000.0],["1984-01-26",2.4207,2.4207,2.3596,2.3962,100000.0],["1984-01-27",2.3962,2.4696,2.3962,2.4696,75200.0],["1984-01-30",2.4696,2.4696,2.4451,2.4451,12000.0],["1984-01-31",2.4329,2.4329,2.3962,2.4329,66000.0],["1984-02-01",2.4329,2.4574,2.4207,2.4451,100000.0],["1984-02-02",2.4451,2.5185,2.4451,2.5185,468800.0],["1984-02-03",2.5552,2.5552,2.5552,2.5552,487600.0],["1984-02-06",2.5552,2.653,2.5552,2.653,57600.0],["1984-02-07",2.653,2.653,2.5919,2.5919,464000.0],["1984-02-08",2.5919,2.6163,2.5552,2.5552,150400.0],["1984-02-09",2.5552,2.5552,2.5185,2.5552,265600.0],["1984-02-10",2.5552,2.5919,2.5552,2.5552,167600.0],["1984-02-13",2.5552,2.5552,2.5307,2.5307,27200.0],["1984-02-14",2.5307,2.5674,2.5307,2.5674,192400.0],["1984-02-15",2.5674,2.5674,2.543,2.543,147200.0],["1984-02-16",2.5552,2.5552,2.5552,2.5552,44800.0],["1984-02-17",2.543,2.543,2.5185,2.5307,58000.0],["1984-02-21",2.5307,2.543,2.4574,2.4574,344000.0],["1984-02-22",2.4329,2.4329,2.3229,2.3596,659600.0],["1984-02-23",2.3596,2.3596,2.3351,2.3473,188400.0],["1984-02-24",2.3596,2.5674,2.3596,2.5552,152800.0],["1984-02-27",2.5552,2.5919,2.5307,2.543,174000.0],["1984-02-28",2.5307,2.5307,2.5063,2.5063,34000.0],["1984-02-29",2.5063,2.5063,2.4574,2.5063,73200.0],["1984-03-01",2.4696,2.4696,2.4329,2.4451,118400.0],["1984-03-02",2.4574,2.4696,2.4574,2.4574,203600.0],["1984-03-05",2.4574,2.543,2.4574,2.4574,41200.0],["1984-03-06",2.4574,2.5063,2.4574,2.5063,52800.0],["1984-03-07",2.5063,2.5063,2.4574,2.4574,96000.0],["1984-03-08",2.4574,2.4696,2.4574,2.4574,55600.0],["1984-03-09",2.4574,2.4574,2.4451,2.4574,12000.0],["1984-03-12",2.4574,2.5185,2.4574,2.494,128800.0],["1984-03-13",2.5185,2.5552,2.5185,2.5552,87600.0],["1984-03-14",2.5552,2.6163,2.5552,2.6163,94000.0],["1984-03-15",2.6163,2.6897,2.6163,2.6897,151600.0],["1984-03-16",2.7263,2.7875,2.7263,2.7508,274000.0],["1984-03-19",2.7508,2.7508,2.7019,2.7141,29600.0],["1984-03-20",2.7141,2.7263,2.6897,2.7141,51600.0],["1984-03-21",2.7263,2.7508,2.7263,2.7386,23200.0],["1984-03-22",2.7386,2.7508,2.7263,2.7386,78400.0],["1984-03-23",2.7386,2.7386,2.7019,2.7386,123200.0],["1984-03-26",2.7141,2.7141,2.6652,2.6652,25200.0],["1984-03-27",2.6652,2.6897,2.653,2.653,22400.0],["1984-03-28",2.653,2.7263,2.653,2.7263,42000.0],["1984-03-29",2.7141,2.7141,2.653,2.6897,58000.0],["1984-03-30",2.6897,2.7019,2.653,2.653,56400.0],["1984-04-02",2.653,2.653,2.6163,2.6163,19200.0],["1984-04-03",2.6163,2.6285,2.6041,2.6041,18400.0],["1984-04-04",2.6041,2.6285,2.5674,2.6041,246000.0],["1984-04-05",2.6041,2.653,2.5919,2.6408,224000.0],["1984-04-06",2.6408,2.653,2.6163,2.6285,106000.0],["1984-04-09",2.6285,2.653,2.6285,2.653,117600.0],["1984-04-10",2.653,2.653,2.6408,2.653,12400.0],["1984-04-11",2.653,2.6652,2.653,2.653,4000.0],["1984-04-12",2.653,2.6652,2.6285,2.6652,166400.0],["1984-04-13",2.6652,2.6652,2.653,2.653,12000.0],["1984-04-16",2.653,2.7263,2.6408,2.6408,66000.0],["1984-04-17",2.653,2.7141,2.653,2.7141,67200.0],["1984-04-18",2.7141,2.7263,2.6163,2.6163,295600.0],["1984-04-19",2.6163,2.6285,2.543,2.543,34000.0],["1984-04-23",2.543,2.5674,2.5185,2.543,102400.0],["1984-04-24",2.543,2.5552,2.543,2.5552,19600.0],["1984-04-25",2.5552,2.6163,2.5552,2.5552,75600.0],["1984-04-26",2.5552,2.6285,2.5552,2.6285,44000.0],["1984-04-27",2.6285,2.6285,2.6163,2.6285,14000.0],["1984-04-30",2.6163,2.6163,2.543,2.5674,124800.0],["1984-05-01",2.5674,2.5674,2.543,2.5552,95200.0],["1984-05-02",2.5674,2.6408,2.5674,2.6285,240800.0],["1984-05-03",2.6285,2.653,2.6285,2.653,18800.0],["1984-05-04",2.653,2.653,2.6285,2.6285,30400.0],["1984-05-07",2.6285,2.653,2.6285,2.653,41600.0],["1984-05-08",2.6652,2.763,2.6652,2.7386,101200.0],["1984-05-09",2.7386,2.763,2.7263,2.763,23200.0],["1984-05-10",2.7508,2.7508,2.6897,2.7141,73600.0],["1984-05-11",2.7141,2.7141,2.653,2.7019,28400.0],["1984-05-14",2.6897,2.6897,2.6163,2.6285,16400.0],["1984-05-15",2.6285,2.6408,2.543,2.543,145600.0],["1984-05-16",2.543,2.5552,2.4696,2.4696,237200.0],["1984-05-17",2.4696,2.4696,2.3962,2.4451,16000.0],["1984-05-18",2.4451,2.4451,2.3962,2.4207,168400.0],["1984-05-21",2.4207,2.4329,2.3962,2.3962,541600.0],["1984-05-22",2.3962,2.4207,2.3718,2.3962,81200.0],["1984-05-23",2.3962,2.3962,2.3596,2.3962,15200.0],["1984-05-24",2.3962,2.3962,2.2495,2.2618,123600.0],["1984-05-25",2.2618,2.3229,2.2618,2.3229,104000.0],["1984-05-29",2.3473,2.3596,2.3473,2.3596,96400.0],["1984-05-30",2.3596,2.4574,2.3596,2.3962,268000.0],["1984-05-31",2.3718,2.3718,2.3229,2.3596,93600.0],["1984-06-01",2.3596,2.4085,2.3473,2.3473,112800.0],["1984-06-04",2.3596,2.4329,2.3596,2.4207,76400.0],["1984-06-05",2.4207,2.4451,2.4085,2.4085,44000.0],["1984-06-06",2.4085,2.4085,2.3596,2.3962,82000.0],["1984-06-07",2.3596,2.3596,2.3473,2.3596,73600.0],["1984-06-08",2.3718,2.4207,2.3718,2.4085,21600.0],["1984-06-11",2.4207,2.4574,2.4207,2.4574,40400.0],["1984-06-12",2.4574,2.5185,2.4451,2.4696,64400.0],["1984-06-13",2.4574,2.4574,2.4207,2.4207,20800.0],["1984-06-14",2.4207,2.4451,2.3962,2.4207,64800.0],["1984-06-15",2.4207,2.4574,2.4207,2.4451,42800.0],["1984-06-18",2.4574,2.494,2.4574,2.4574,48800.0],["1984-06-19",2.4574,2.494,2.4329,2.494,61600.0],["1984-06-20",2.494,2.5307,2.4574,2.5063,53600.0],["1984-06-21",2.5063,2.5063,2.4696,2.4696,41200.0],["1984-06-22",2.494,2.543,2.494,2.543,52800.0],["1984-06-25",2.5552,2.6285,2.5552,2.6041,134800.0],["1984-06-26",2.6041,2.6163,2.5674,2.5919,390000.0],["1984-06-27",2.5919,2.6041,2.543,2.543,74800.0],["1984-06-28",2.543,2.543,2.494,2.543,98800.0],["1984-06-29",2.5429,2.5429,2.4696,2.494,140000.0],["1984-07-02",2.494,2.494,2.4207,2.4207,27200.0],["1984-07-03",2.4207,2.4329,2.3596,2.4207,188000.0],["1984-07-05",2.4207,2.4329,2.4207,2.4329,100400.0],["1984-07-06",2.4329,2.4574,2.4329,2.4329,118800.0],["1984-07-09",2.4329,2.4574,2.4207,2.4451,88000.0],["1984-07-10",2.4451,2.4451,2.4085,2.4085,72400.0],["1984-07-11",2.4085,2.4329,2.3718,2.4329,50400.0],["1984-07-12",2.4329,2.4329,2.3596,2.3596,156000.0],["1984-07-13",2.3962,2.4451,2.3962,2.4329,275200.0],["1984-07-16",2.4329,2.4574,2.4329,2.4451,131600.0],["1984-07-17",2.4574,2.5185,2.4574,2.494,55600.0],["1984-07-18",2.494,2.5185,2.4574,2.5063,30000.0],["1984-07-19",2.5063,2.5429,2.494,2.494,38800.0],["1984-07-20",2.494,2.5307,2.4451,2.5063,68000.0],["1984-07-23",2.5063,2.5307,2.494,2.5185,152000.0],["1984-07-24",2.494,2.494,2.4574,2.4574,23200.0],["1984-07-25",2.4574,2.4574,2.4207,2.4451,110000.0],["1984-07-26",2.4451,2.4696,2.4451,2.4451,38000.0],["1984-07-27",2.4451,2.4574,2.4207,2.4574,22400.0],["1984-07-30",2.4574,2.5307,2.4574,2.5185,21200.0],["1984-07-31",2.543,2.5552,2.543,2.5552,99200.0],["1984-08-01",2.5552,2.6408,2.5552,2.6408,200400.0],["1984-08-02",2.6408,2.7875,2.6408,2.7875,241200.0],["1984-08-03",2.7997,3.0442,2.7997,3.0442,205600.0],["1984-08-06",3.0442,3.0442,2.9464,2.9464,302000.0],["1984-08-07",2.9342,2.9342,2.7997,2.8486,394400.0],["1984-08-08",2.8486,2.9342,2.8364,2.8364,204000.0],["1984-08-09",2.8364,3.0075,2.8364,3.0075,224800.0],["1984-08-10",3.0075,3.0442,3.0075,3.032,198800.0],["1984-08-13",3.032,3.032,2.9464,2.9464,254800.0],["1984-08-14",2.9464,2.9586,2.9097,2.9097,26800.0],["1984-08-15",2.8608,2.8608,2.8119,2.8364,75600.0],["1984-08-16",2.8364,2.9219,2.763,2.9219,134000.0],["1984-08-17",2.9342,2.9464,2.9342,2.9342,327600.0],["1984-08-20",2.9342,2.9831,2.9342,2.9464,109200.0],["1984-08-21",2.9464,2.9953,2.9342,2.9953,151200.0],["1984-08-22",2.9953,3.0198,2.9953,3.0075,45600.0],["1984-08-23",3.0075,3.0809,2.9831,3.0809,287200.0],["1984-08-24",3.0809,3.0931,3.032,3.032,447200.0],["1984-08-27",3.032,3.0564,3.0075,3.032,194400.0],["1984-08-28",3.032,3.0442,3.0075,3.0442,202400.0],["1984-08-29",3.0442,3.0442,2.9831,2.9831,60400.0],["1984-08-30",2.9831,2.9831,2.9464,2.9464,12000.0],["1984-08-31",2.9464,2.9586,2.9342,2.9342,18000.0],["1984-09-04",2.9342,2.9342,2.8853,2.8853,74400.0],["1984-09-05",2.8853,2.9097,2.8486,2.8608,44800.0],["1984-09-06",2.8608,2.9219,2.8608,2.9219,14800.0],["1984-09-07",2.9219,2.9342,2.8853,2.9342,142800.0],["1984-09-10",2.9342,2.9831,2.8975,2.9831,79200.0],["1984-09-11",2.9831,3.032,2.9464,2.9464,116000.0],["1984-09-12",2.9464,2.9464,2.9219,2.9219,102800.0],["1984-09-13",2.9219,2.9342,2.8608,2.9342,358800.0],["1984-09-14",2.9831,3.0198,2.9831,3.0198,136800.0],["1984-09-17",3.0198,3.032,2.9953,3.0198,230800.0],["1984-09-18",3.0198,3.0442,3.0075,3.032,50000.0],["1984-09-19",3.032,3.032,2.9831,2.9831,96000.0],["1984-09-20",2.9831,3.0075,2.9342,2.9464,421600.0],["1984-09-21",2.9464,2.9464,2.9342,2.9464,8400.0],["1984-09-24",2.9342,2.9342,2.9097,2.9219,128800.0],["1984-09-25",2.9219,2.9342,2.9097,2.9097,57600.0],["1984-09-26",2.9097,2.9831,2.9097,2.9464,208400.0],["1984-09-27",2.9464,3.0075,2.9464,3.0075,258000.0],["1984-09-28",3.0075,3.0198,2.9586,2.9586,60800.0],["1984-10-01",2.9586,2.9831,2.9464,2.9464,45600.0],["1984-10-02",2.9464,2.9831,2.9342,2.9586,439200.0],["1984-10-03",2.9586,2.9953,2.9586,2.9831,836800.0],["1984-10-04",2.9953,3.0564,2.9953,3.032,173200.0],["1984-10-05",3.032,3.032,3.0075,3.0198,66000.0],["1984-10-08",2.9831,2.9831,2.9586,2.9586,13600.0],["1984-10-09",2.9586,3.0198,2.9586,2.9586,46400.0],["1984-10-10",2.9586,2.9586,2.9464,2.9464,32400.0],["1984-10-11",2.9586,3.032,2.9586,3.032,221200.0],["1984-10-12",3.032,3.032,2.9953,3.0075,62800.0],["1984-10-15",3.0075,3.0442,2.9586,3.0075,66800.0],["1984-10-16",3.0075,3.0075,2.9586,2.9953,26800.0],["1984-10-17",2.9953,3.032,2.9586,3.032,141600.0],["1984-10-18",3.032,3.0442,3.0075,3.0442,560800.0],["1984-10-19",3.0442,3.0564,3.032,3.0564,350800.0],["1984-10-22",3.0442,3.0442,3.032,3.032,221200.0],["1984-10-23",3.0442,3.0564,3.0442,3.0564,33200.0],["1984-10-24",3.0564,3.0564,3.032,3.0442,8000.0],["1984-10-25",3.0198,3.0198,2.9953,2.9953,42000.0],["1984-10-26",2.9464,2.9464,2.9464,2.9464,18000.0],["1984-10-29",2.9464,2.9586,2.9342,2.9586,18800.0],["1984-10-30",2.9464,2.9464,2.9097,2.9342,37600.0],["1984-10-31",2.9342,2.9342,2.8975,2.8975,33600.0],["1984-11-01",2.8975,2.9464,2.8853,2.9464,44000.0],["1984-11-02",2.9464,3.0075,2.9464,2.9953,37200.0],["1984-11-05",2.9953,2.9953,2.9586,2.9831,22800.0],["1984-11-06",2.9831,3.032,2.9586,3.032,55200.0],["1984-11-07",3.032,3.032,2.9464,2.9464,168000.0],["1984-11-08",2.9464,2.9831,2.9342,2.9342,55200.0],["1984-11-09",2.9342,2.9586,2.9342,2.9464,33200.0],["1984-11-12",2.9464,2.9464,2.8975,2.8975,36400.0],["1984-11-13",2.8975,2.9097,2.8486,2.8486,56400.0],["1984-11-14",2.8486,2.9464,2.8241,2.9342,123600.0],["1984-11-15",2.9342,2.9831,2.8975,2.9586,70000.0],["1984-11-16",2.9586,2.9586,2.9342,2.9342,23600.0],["1984-11-19",2.9342,2.9586,2.9342,2.9342,31200.0],["1984-11-20",2.9342,2.9586,2.9097,2.9464,109600.0],["1984-11-21",2.9464,2.9831,2.9464,2.9464,36800.0],["1984-11-23",2.9464,2.9831,2.9342,2.9342,42400.0],["1984-11-26",2.9464,2.9586,2.9464,2.9464,125200.0],["1984-11-27",2.9464,2.9586,2.9342,2.9586,23200.0],["1984-11-28",2.9586,2.9953,2.9464,2.9953,31200.0],["1984-11-29",2.9831,2.9831,2.9464,2.9464,31600.0],["1984-11-30",2.9464,2.9464,2.9342,2.9464,33200.0],["1984-12-03",2.9464,2.9831,2.9464,2.9586,104400.0],["1984-12-04",2.9586,2.9586,2.8975,2.8975,90000.0],["1984-12-05",2.8975,2.8975,2.8364,2.8486,188000.0],["1984-12-06",2.8486,2.8486,2.8241,2.8241,123200.0],["1984-12-07",2.8119,2.8119,2.763,2.7997,136800.0],["1984-12-10",2.7997,2.8119,2.7508,2.7875,70000.0],["1984-12-11",2.8119,2.8486,2.8119,2.8486,51600.0],["1984-12-12",2.8486,2.8608,2.8364,2.8608,26000.0],["1984-12-13",2.8608,2.8608,2.8241,2.8364,107200.0],["1984-12-14",2.8364,2.8853,2.8364,2.8608,18800.0],["1984-12-17",2.8853,2.9464,2.8853,2.9097,123600.0],["1984-12-18",2.9097,2.9342,2.8975,2.9342,446800.0],["1984-12-19",2.9342,2.9586,2.8608,2.8853,215600.0],["1984-12-20",2.8853,2.9097,2.8486,2.8853,333600.0],["1984-12-21",2.9097,2.9342,2.9097,2.9097,132000.0],["1984-12-24",2.9097,2.9342,2.9097,2.9219,6000.0],["1984-12-26",2.9219,2.9831,2.9219,2.9831,28400.0],["1984-12-27",2.9831,3.0075,2.9831,2.9831,7600.0],["1984-12-28",2.9953,3.0442,2.9953,3.0442,16000.0],["1984-12-31",3.0442,3.1298,3.032,3.1298,58800.0],["1985-01-02",3.1298,3.1298,3.0809,3.0931,162000.0],["1985-01-03",3.0931,3.1298,3.0931,3.1176,336800.0],["1985-01-04",3.1053,3.1053,3.032,3.032,70000.0],["1985-01-07",3.0198,3.0198,2.9342,3.0198,125600.0],["1985-01-08",3.0198,3.032,2.9953,3.0198,20400.0],["1985-01-09",2.9953,2.9953,2.9586,2.9953,110800.0],["1985-01-10",2.9953,3.0442,2.9586,3.0442,170400.0],["1985-01-11",3.1053,3.142,3.1053,3.142,59600.0],["1985-01-14",3.142,3.142,3.1053,3.1298,286400.0],["1985-01-15",3.142,3.2398,3.142,3.2398,304400.0],["1985-01-16",3.2765,3.3254,3.2765,3.3009,84000.0],["1985-01-17",3.3132,3.3376,3.3132,3.3376,120800.0],["1985-01-18",3.3376,3.411,3.3376,3.3376,250800.0],["1985-01-21",3.3376,3.4232,3.3132,3.3498,116800.0],["1985-01-22",3.3499,3.411,3.3499,3.3988,120000.0],["1985-01-23",3.3988,3.4232,3.3988,3.4232,93200.0],["1985-01-24",3.4232,3.4477,3.3988,3.4477,167200.0],["1985-01-25",3.4477,3.4477,3.4232,3.4232,226000.0],["1985-01-28",3.4232,3.4721,3.4232,3.4721,208400.0],["1985-01-29",3.4721,3.5944,3.4477,3.5821,151600.0],["1985-01-30",3.6188,3.6922,3.6188,3.6922,410800.0],["1985-01-31",3.6922,3.6922,3.5821,3.6433,308000.0],["1985-02-01",3.631,3.631,3.6066,3.6066,85600.0],["1985-02-04",3.6066,3.6922,3.5332,3.6799,213600.0],["1985-02-05",3.6922,3.7166,3.6922,3.7044,146000.0],["1985-02-06",3.7166,3.7411,3.7166,3.7288,61200.0],["1985-02-07",3.7288,3.8267,3.7288,3.8144,146400.0],["1985-02-08",3.8022,3.8022,3.7655,3.7655,272400.0],["1985-02-11",3.7655,3.79,3.7655,3.7655,139200.0],["1985-02-12",3.7655,3.8144,3.7411,3.8022,106000.0],["1985-02-13",3.8144,3.8389,3.8144,3.8144,78800.0],["1985-02-14",3.8144,3.8144,3.7655,3.7655,48000.0],["1985-02-15",3.7655,3.79,3.6799,3.7411,94000.0],["1985-02-19",3.7044,3.7044,3.631,3.631,94800.0],["1985-02-20",3.631,3.7288,3.631,3.7044,306000.0],["1985-02-21",3.7044,3.7288,3.6188,3.6188,47200.0],["1985-02-22",3.6188,3.6433,3.6066,3.6433,107600.0],["1985-02-25",3.6922,3.7288,3.6922,3.7044,275600.0],["1985-02-26",3.7044,3.7044,3.6799,3.7044,24800.0],["1985-02-27",3.7044,3.7288,3.6677,3.6677,66000.0],["1985-02-28",3.6433,3.6433,3.5821,3.5821,87600.0],["1985-03-01",3.5821,3.631,3.5821,3.6188,96000.0],["1985-03-04",3.5944,3.5944,3.5332,3.5332,40800.0],["1985-03-05",3.5455,3.6066,3.5455,3.5699,66400.0],["1985-03-06",3.5699,3.5944,3.5332,3.5332,53600.0],["1985-03-07",3.5332,3.5332,3.4232,3.4354,109200.0],["1985-03-08",3.4354,3.4477,3.4232,3.4232,60400.0],["1985-03-11",3.4232,3.4354,3.3865,3.3865,198400.0],["1985-03-12",3.411,3.4232,3.411,3.411,149600.0],["1985-03-13",3.411,3.4354,3.3865,3.4232,31600.0],["1985-03-14",3.4354,3.4477,3.4354,3.4354,36800.0],["1985-03-15",3.4354,3.4477,3.4354,3.4477,50000.0],["1985-03-18",3.4477,3.4477,3.4232,3.4232,30000.0],["1985-03-19",3.4232,3.4232,3.411,3.4232,11600.0],["1985-03-20",3.4232,3.5332,3.4232,3.4966,364000.0],["1985-03-21",3.4843,3.4843,3.4232,3.4477,72000.0],["1985-03-22",3.4477,3.4721,3.4232,3.4232,63600.0],["1985-03-25",3.4232,3.4477,3.411,3.4354,15600.0],["1985-03-26",3.4354,3.4354,3.4232,3.4354,6400.0],["1985-03-27",3.4354,3.4354,3.3498,3.3498,31200.0],["1985-03-28",3.3498,3.3743,3.2031,3.2154,391600.0],["1985-03-29",3.2154,3.3132,3.2154,3.3132,112000.0],["1985-04-01",3.3132,3.3132,3.252,3.252,46800.0],["1985-04-02",3.2765,3.3498,3.2765,3.3254,155200.0],["1985-04-03",3.3009,3.3009,3.2887,3.2887,116400.0],["1985-04-04",3.2887,3.3009,3.2887,3.3009,23200.0],["1985-04-08",3.2887,3.2887,3.2276,3.2765,219200.0],["1985-04-09",3.2765,3.2887,3.252,3.2887,26800.0],["1985-04-10",3.2887,3.3254,3.2887,3.3254,96000.0],["1985-04-11",3.3132,3.3132,3.2887,3.2887,54400.0],["1985-04-12",3.2887,3.3132,3.2887,3.2887,175200.0],["1985-04-15",3.2887,3.3009,3.2887,3.3009,34000.0],["1985-04-16",3.3009,3.3009,3.252,3.252,68800.0],["1985-04-17",3.252,3.3009,3.252,3.2765,434800.0],["1985-04-18",3.2765,3.3132,3.2765,3.3009,58800.0],["1985-04-19",3.3009,3.3132,3.2765,3.3009,42000.0],["1985-04-22",3.2765,3.2765,3.1909,3.2276,121600.0],["1985-04-23",3.2276,3.2398,3.2031,3.2276,225200.0],["1985-04-24",3.2398,3.2887,3.2398,3.2765,99200.0],["1985-04-25",3.2765,3.3009,3.2765,3.2887,61200.0],["1985-04-26",3.3009,3.3254,3.3009,3.3009,51200.0],["1985-04-29",3.3254,3.3865,3.3254,3.3743,76400.0],["1985-04-30",3.3743,3.3865,3.3498,3.3498,6000.0],["1985-05-01",3.3376,3.3376,3.2398,3.2765,260400.0],["1985-05-02",3.2398,3.2398,3.1787,3.2031,461600.0],["1985-05-03",3.2031,3.2276,3.1909,3.2031,250400.0],["1985-05-06",3.2154,3.2398,3.2154,3.2276,42400.0],["1985-05-07",3.2276,3.2276,3.1909,3.2276,152400.0],["1985-05-08",3.2276,3.2276,3.1909,3.2276,530400.0],["1985-05-09",3.2398,3.2398,3.2398,3.2398,360800.0],["1985-05-10",3.252,3.3009,3.252,3.2887,97200.0],["1985-05-13",3.2887,3.3009,3.252,3.2765,270800.0],["1985-05-14",3.2765,3.2765,3.2398,3.252,329600.0],["1985-05-15",3.2398,3.2398,3.1787,3.1787,94800.0],["1985-05-16",3.1787,3.1909,3.1176,3.1909,383600.0],["1985-05-17",3.2154,3.3009,3.2154,3.3009,176800.0],["1985-05-20",3.3009,3.3499,3.3009,3.3132,218400.0],["1985-05-21",3.3132,3.3132,3.2398,3.2765,200000.0],["1985-05-22",3.2765,3.2887,3.2398,3.2398,53600.0],["1985-05-23",3.2398,3.2398,3.2154,3.2398,97200.0],["1985-05-24",3.2398,3.2398,3.2154,3.2154,35600.0],["1985-05-28",3.2154,3.2276,3.1298,3.142,144000.0],["1985-05-29",3.142,3.142,3.1176,3.1176,97600.0],["1985-05-30",3.0809,3.0809,3.0075,3.0809,395600.0],["1985-05-31",3.0809,3.1298,3.0564,3.1053,228000.0],["1985-06-03",3.1053,3.1298,3.0809,3.1176,414000.0],["1985-06-04",3.1176,3.142,3.0931,3.1176,229200.0],["1985-06-05",3.1053,3.1053,3.0442,3.0564,191200.0],["1985-06-06",3.0564,3.0564,3.0075,3.0564,452000.0],["1985-06-07",3.0564,3.142,3.0442,3.142,677200.0],["1985-06-10",3.142,3.252,3.1176,3.2398,119200.0],["1985-06-11",3.2398,3.3009,3.2276,3.2887,102000.0],["1985-06-12",3.2887,3.3009,3.252,3.252,114400.0],["1985-06-13",3.2276,3.2276,3.1787,3.1787,78000.0],["1985-06-14",3.1787,3.2276,3.1787,3.2276,119200.0],["1985-06-17",3.2276,3.2276,3.1787,3.1787,60400.0],["1985-06-18",3.1909,3.2276,3.1909,3.2276,62800.0],["1985-06-19",3.2276,3.2398,3.2276,3.2276,38800.0],["1985-06-20",3.2276,3.2398,3.1053,3.1298,193200.0],["1985-06-21",3.1298,3.1298,3.0931,3.0931,208400.0],["1985-06-24",3.0931,3.1053,2.9464,3.0075,315200.0],["1985-06-25",3.0075,3.0564,3.0075,3.0564,342800.0],["1985-06-26",3.1053,3.142,3.1053,3.1298,175600.0],["1985-06-27",3.1298,3.142,3.0564,3.1176,480400.0],["1985-06-28",3.1176,3.2154,3.0442,3.0442,649200.0],["1985-07-01",3.0442,3.0931,2.9342,2.9464,258000.0],["1985-07-02",2.9586,3.1298,2.9586,3.0809,412800.0],["1985-07-03",3.142,3.1909,3.142,3.1787,262000.0],["1985-07-05",3.1909,3.2398,3.1909,3.2398,163600.0],["1985-07-08",3.2398,3.2398,3.2276,3.2398,458000.0],["1985-07-09",3.2398,3.252,3.2031,3.2031,154000.0],["1985-07-10",3.2276,3.3376,3.2276,3.3376,81200.0],["1985-07-11",3.3743,3.4843,3.3743,3.4354,250400.0],["1985-07-12",3.4354,3.4721,3.4354,3.4354,245600.0],["1985-07-15",3.4354,3.4477,3.3743,3.3865,134000.0],["1985-07-16",3.411,3.4966,3.411,3.4966,185600.0],["1985-07-17",3.4966,3.5332,3.4721,3.5332,118400.0],["1985-07-18",3.5332,3.6188,3.5332,3.5699,154400.0],["1985-07-19",3.5699,3.5944,3.5332,3.5944,68000.0],["1985-07-22",3.5944,3.6066,3.5332,3.5332,50000.0],["1985-07-23",3.5332,3.5455,3.4354,3.4966,228000.0],["1985-07-24",3.4721,3.4721,3.411,3.4232,52000.0],["1985-07-25",3.4232,3.4354,3.3865,3.3988,46000.0],["1985-07-26",3.3988,3.4354,3.3743,3.4354,318000.0],["1985-07-29",3.4354,3.4354,3.3988,3.411,26400.0],["1985-07-30",3.411,3.411,3.3376,3.411,146000.0],["1985-07-31",3.4232,3.4966,3.4232,3.4477,135600.0],["1985-08-01",3.4721,3.5332,3.4721,3.5332,239600.0],["1985-08-02",3.5332,3.5455,3.4966,3.4966,54400.0],["1985-08-05",3.4721,3.4721,3.3988,3.4354,163200.0],["1985-08-06",3.4354,3.4354,3.3865,3.4232,229200.0],["1985-08-07",3.4232,3.4354,3.3865,3.4354,257200.0],["1985-08-08",3.4354,3.4721,3.4232,3.4354,15200.0],["1985-08-09",3.4354,3.4354,3.3743,3.3988,170800.0],["1985-08-12",3.3988,3.4721,3.3988,3.3988,104000.0],["1985-08-13",3.3988,3.3988,3.3254,3.3254,78000.0],["1985-08-14",3.3254,3.3254,3.2887,3.3254,37200.0],["1985-08-15",3.3254,3.3254,3.2887,3.2887,100400.0],["1985-08-16",3.3009,3.3254,3.3009,3.3009,125600.0],["1985-08-19",3.3009,3.3009,3.2276,3.252,220400.0],["1985-08-20",3.252,3.3009,3.252,3.2765,17600.0],["1985-08-21",3.2765,3.3009,3.252,3.252,40800.0],["1985-08-22",3.252,3.2765,3.2154,3.2154,312000.0],["1985-08-23",3.2154,3.2154,3.2031,3.2154,42000.0],["1985-08-26",3.2154,3.2276,3.1787,3.2031,55600.0],["1985-08-27",3.2031,3.2276,3.2031,3.2154,172800.0],["1985-08-28",3.2154,3.2154,3.1787,3.2031,211200.0],["1985-08-29",3.2031,3.2154,3.1787,3.2154,51600.0],["1985-08-30",3.2276,3.3009,3.2276,3.2765,52800.0],["1985-09-03",3.2765,3.2765,3.2154,3.2154,29200.0],["1985-09-04",3.2765,3.3376,3.2765,3.3132,245200.0],["1985-09-05",3.3132,3.3132,3.2887,3.3009,12000.0],["1985-09-06",3.3009,3.3132,3.2031,3.2276,76400.0],["1985-09-09",3.2276,3.2398,3.1787,3.1787,62400.0],["1985-09-10",3.1787,3.1909,3.142,3.1542,79600.0],["1985-09-11",3.1542,3.1542,3.0564,3.0564,135600.0],["1985-09-12",3.0809,3.142,3.0809,3.0809,131600.0],["1985-09-13",3.0931,3.1053,3.0931,3.1053,89200.0],["1985-09-16",3.0809,3.0809,3.0442,3.0442,118400.0],["1985-09-17",3.0442,3.0442,2.9464,2.9464,118800.0],["1985-09-18",2.9586,3.0442,2.9586,3.032,330000.0],["1985-09-19",3.032,3.032,2.9464,2.9953,194000.0],["1985-09-20",3.0075,3.0564,3.0075,3.0198,422000.0],["1985-09-23",3.032,3.142,3.032,3.142,75600.0],["1985-09-24",3.142,3.1542,3.142,3.142,168000.0],["1985-09-25",3.142,3.1542,3.0442,3.1053,186000.0],["1985-09-26",3.1053,3.142,3.0564,3.142,58400.0],["1985-09-30",3.142,3.142,2.9464,2.9464,223600.0],["1985-10-01",2.9953,3.1298,2.9953,3.1298,330800.0],["1985-10-02",3.142,3.2276,3.142,3.2276,366000.0],["1985-10-03",3.2154,3.2154,3.1542,3.1542,35600.0],["1985-10-04",3.2031,3.2154,3.2031,3.2031,96800.0],["1985-10-07",3.1909,3.1909,3.1176,3.1542,128800.0],["1985-10-08",3.142,3.142,3.1053,3.142,190400.0],["1985-10-09",3.1542,3.2031,3.1542,3.2031,156400.0],["1985-10-10",3.2031,3.2276,3.1787,3.2031,156800.0],["1985-10-11",3.2031,3.2276,3.1787,3.2031,147200.0],["1985-10-14",3.2154,3.2276,3.2154,3.2276,58400.0],["1985-10-15",3.2276,3.2398,3.2276,3.2398,167600.0],["1985-10-16",3.2398,3.2765,3.2276,3.2765,247600.0],["1985-10-17",3.3009,3.4354,3.3009,3.4354,191200.0],["1985-10-18",3.4354,3.4354,3.3376,3.3865,210000.0],["1985-10-21",3.3498,3.3498,3.3376,3.3376,27600.0],["1985-10-22",3.3376,3.4232,3.3376,3.4232,42800.0],["1985-10-23",3.4232,3.4354,3.411,3.4232,244800.0],["1985-10-24",3.4232,3.4354,3.3988,3.3988,162000.0],["1985-10-25",3.3988,3.3988,3.3132,3.3132,25600.0],["1985-10-28",3.3254,3.3376,3.3254,3.3254,38000.0],["1985-10-29",3.3254,3.3376,3.3132,3.3254,91200.0],["1985-10-30",3.3254,3.4232,3.3009,3.4232,197600.0],["1985-10-31",3.4232,3.4232,3.3743,3.3743,281200.0],["1985-11-01",3.3743,3.411,3.3376,3.3743,134400.0],["1985-11-04",3.3743,3.3988,3.3376,3.3988,33600.0],["1985-11-05",3.3743,3.3743,3.3376,3.3743,78400.0],["1985-11-06",3.3743,3.3988,3.3009,3.3132,64000.0],["1985-11-07",3.3132,3.4232,3.3009,3.4232,202800.0],["1985-11-08",3.4232,3.4477,3.411,3.4354,356400.0],["1985-11-11",3.4354,3.5699,3.4232,3.521,385600.0],["1985-11-12",3.521,3.521,3.4843,3.5088,76800.0],["1985-11-13",3.5088,3.5088,3.4232,3.4232,111200.0],["1985-11-14",3.4232,3.4477,3.4232,3.4354,46400.0],["1985-11-15",3.4354,3.4843,3.4232,3.4354,121600.0],["1985-11-18",3.4354,3.4477,3.3865,3.411,84400.0],["1985-11-19",3.411,3.4354,3.3865,3.4354,54000.0],["1985-11-20",3.4354,3.4721,3.411,3.4354,28400.0],["1985-11-21",3.4354,3.4721,3.4354,3.4721,70800.0],["1985-11-22",3.4721,3.4966,3.4232,3.4232,82800.0],["1985-11-25",3.4232,3.4477,3.4232,3.4354,35200.0],["1985-11-26",3.4354,3.4477,3.4232,3.4232,121200.0],["1985-11-27",3.4232,3.521,3.3865,3.521,176000.0],["1985-11-29",3.521,3.5332,3.5088,3.521,29600.0],["1985-12-02",3.521,3.5332,3.5088,3.5332,41200.0],["1985-12-03",3.5332,3.5944,3.5332,3.5944,97600.0],["1985-12-04",3.5944,3.5944,3.5332,3.5699,78000.0],["1985-12-05",3.5944,3.6677,3.5944,3.6677,81600.0],["1985-12-06",3.631,3.631,3.5699,3.5821,164400.0],["1985-12-09",3.5821,3.6066,3.5455,3.5821,114400.0],["1985-12-10",3.5455,3.5455,3.5332,3.5332,59200.0],["1985-12-11",3.5332,3.6188,3.5332,3.6188,178800.0],["1985-12-12",3.6188,3.631,3.5699,3.6188,164400.0],["1985-12-13",3.6188,3.7166,3.6066,3.6922,407600.0],["1985-12-16",3.6922,3.7288,3.6677,3.7044,217600.0],["1985-12-17",3.7044,3.7044,3.5944,3.5944,76000.0],["1985-12-18",3.6066,3.6677,3.6066,3.631,103600.0],["1985-12-19",3.6188,3.6188,3.4477,3.4477,166400.0],["1985-12-20",3.4843,3.6066,3.4843,3.5944,94000.0],["1985-12-23",3.5944,3.6066,3.5455,3.5699,42000.0],["1985-12-24",3.5332,3.5332,3.4477,3.4477,31600.0],["1985-12-26",3.4354,3.4354,3.411,3.4354,253600.0],["1985-12-27",3.4354,3.4966,3.4232,3.4843,263200.0],["1985-12-30",3.5088,3.6066,3.5088,3.6066,299600.0],["1985-12-31",3.6066,3.6677,3.6066,3.6066,128800.0],["1986-01-02",3.6066,3.631,3.5944,3.6188,54400.0],["1986-01-03",3.6188,3.6188,3.521,3.5455,107600.0],["1986-01-06",3.5455,3.5699,3.521,3.521,84400.0],["1986-01-07",3.521,3.6188,3.521,3.6188,194800.0],["1986-01-08",3.631,3.7044,3.631,3.6433,151600.0],["1986-01-09",3.631,3.631,3.5821,3.5944,223200.0],["1986-01-10",3.5699,3.5699,3.521,3.521,41200.0],["1986-01-13",3.521,3.5944,3.521,3.5821,52000.0],["1986-01-14",3.5821,3.5944,3.521,3.521,99200.0],["1986-01-15",3.5332,3.5944,3.5332,3.5332,121600.0],["1986-01-16",3.5332,3.5699,3.5088,3.5088,636000.0],["1986-01-17",3.5088,3.5332,3.4843,3.5088,352400.0],["1986-01-20",3.5088,3.5088,3.4354,3.4721,190000.0],["1986-01-21",3.4721,3.4721,3.411,3.4232,42000.0],["1986-01-22",3.4232,3.4721,3.411,3.4232,208400.0],["1986-01-23",3.4232,3.4354,3.3743,3.3988,194800.0],["1986-01-24",3.3988,3.4232,3.3865,3.4232,58000.0],["1986-01-27",3.4232,3.4721,3.4232,3.4477,180400.0],["1986-01-28",3.4477,3.4721,3.4354,3.4354,393200.0],["1986-01-29",3.4354,3.521,3.4354,3.4843,671200.0],["1986-01-30",3.4843,3.521,3.4721,3.4721,283600.0],["1986-01-31",3.4843,3.5332,3.4843,3.5332,116800.0],["1986-02-03",3.5332,3.5821,3.5088,3.521,152000.0],["1986-02-04",3.5332,3.6677,3.5332,3.631,1241200.0],["1986-02-05",3.631,3.6922,3.631,3.6677,72400.0],["1986-02-06",3.6799,3.7044,3.6799,3.6922,62400.0],["1986-02-07",3.7044,3.7411,3.7044,3.7288,102000.0],["1986-02-10",3.7288,3.79,3.7288,3.79,88000.0],["1986-02-11",3.8144,3.8878,3.8144,3.8756,125200.0],["1986-02-12",3.8756,3.9,3.79,3.79,320000.0],["1986-02-13",3.79,3.8633,3.79,3.8389,127200.0],["1986-02-14",3.8389,3.8633,3.8267,3.8267,40800.0],["1986-02-18",3.8267,4.01,3.8022,3.9978,316400.0],["1986-02-19",3.9856,3.9856,3.9611,3.9734,119200.0],["1986-02-20",3.9734,3.9978,3.9245,3.9978,190400.0],["1986-02-21",3.9978,4.0223,3.9856,3.9978,344800.0],["1986-02-24",3.9978,4.01,3.9856,3.9856,62400.0],["1986-02-25",3.9856,4.01,3.9734,3.9856,154400.0],["1986-02-26",3.9856,4.0223,3.9611,4.0223,73600.0],["1986-02-27",4.0345,4.2056,4.0345,4.2056,176800.0],["1986-02-28",4.2057,4.2057,4.1078,4.1201,132800.0],["1986-03-03",4.1201,4.1201,4.0345,4.0589,154400.0],["1986-03-04",4.0345,4.0345,3.9611,3.9734,308000.0],["1986-03-05",3.9734,3.9734,3.9245,3.9611,284400.0],["1986-03-06",3.9611,3.9856,3.9122,3.9245,448000.0],["1986-03-07",3.9245,3.9734,3.9122,3.9611,224000.0],["1986-03-10",3.9611,3.9734,3.9245,3.9734,250800.0],["1986-03-11",4.01,4.1567,4.01,4.1567,78000.0],["1986-03-12",4.2179,4.3157,4.2179,4.3157,260800.0],["1986-03-13",4.3035,4.3035,4.1567,4.1812,126400.0],["1986-03-14",4.1812,4.279,4.1812,4.2056,145200.0],["1986-03-17",4.1934,4.1934,4.0589,4.1201,176000.0],["1986-03-18",4.1201,4.2056,4.1201,4.2056,212000.0],["1986-03-19",4.2546,4.3279,4.2546,4.3035,318400.0],["1986-03-20",4.3157,4.4257,4.3157,4.4257,278000.0],["1986-03-21",4.4257,4.4502,4.4013,4.4502,196000.0],["1986-03-24",4.4502,4.4624,4.4135,4.4502,40000.0],["1986-03-25",4.4502,4.4502,4.3157,4.3157,87200.0],["1986-03-26",4.3157,4.4502,4.3157,4.4135,244000.0],["1986-03-27",4.4502,4.5724,4.4502,4.5113,288800.0],["1986-03-31",4.5113,4.5235,4.4868,4.4868,51200.0],["1986-04-01",4.4991,4.5969,4.4991,4.4991,140400.0],["1986-04-02",4.4991,4.4991,4.4502,4.4868,351200.0],["1986-04-03",4.4868,4.6458,4.4746,4.5602,268000.0],["1986-04-04",4.548,4.548,4.4257,4.4502,278800.0],["1986-04-07",4.4135,4.4135,4.389,4.4013,97200.0],["1986-04-08",4.4013,4.4502,4.3524,4.389,51200.0],["1986-04-09",4.389,4.4135,4.389,4.4013,108000.0],["1986-04-10",4.4013,4.4013,4.3524,4.3524,58800.0],["1986-04-11",4.3524,4.3524,4.3157,4.3279,185600.0],["1986-04-14",4.3279,4.3768,4.3279,4.3524,72000.0],["1986-04-15",4.3279,4.3279,4.2179,4.2179,154000.0],["1986-04-16",4.2668,4.3524,4.2668,4.3279,338800.0],["1986-04-17",4.3279,4.3646,4.3035,4.3035,390000.0],["1986-04-18",4.3157,4.3524,4.3157,4.3524,91600.0],["1986-04-21",4.3524,4.3524,4.3035,4.3279,46000.0],["1986-04-22",4.3279,4.3279,4.3035,4.3035,32400.0],["1986-04-23",4.3035,4.3157,4.2912,4.3157,24800.0],["1986-04-24",4.3157,4.3157,4.2912,4.3035,29200.0],["1986-04-25",4.3035,4.3157,4.2546,4.2546,23200.0],["1986-04-28",4.2546,4.3279,4.2546,4.3157,54800.0],["1986-04-29",4.3157,4.3646,4.2546,4.2668,141200.0],["1986-04-30",4.2668,4.2912,4.1201,4.1201,66400.0],["1986-05-01",4.1078,4.1078,4.0712,4.0834,31600.0],["1986-05-02",4.0834,4.1812,4.0834,4.1323,128400.0],["1986-05-05",4.1323,4.1934,4.1201,4.1567,66400.0],["1986-05-06",4.1567,4.2057,4.1323,4.1812,40400.0],["1986-05-07",4.1812,4.1934,4.1201,4.1201,123200.0],["1986-05-08",4.1201,4.1201,4.0956,4.1078,56800.0],["1986-05-09",4.1078,4.1201,4.0712,4.0956,55600.0],["1986-05-12",4.0956,4.1934,4.0712,4.1934,70000.0],["1986-05-13",4.1934,4.2179,4.169,4.1812,92400.0],["1986-05-14",4.1812,4.2668,4.1567,4.2668,123600.0],["1986-05-15",4.2668,4.3157,4.2668,4.2912,27200.0],["1986-05-16",4.2912,4.2912,4.2179,4.2179,204800.0],["1986-05-19",4.2179,4.2179,4.2056,4.2056,82400.0],["1986-05-20",4.2057,4.2057,4.1812,4.1812,20800.0],["1986-05-21",4.2057,4.3157,4.2057,4.2912,168800.0],["1986-05-22",4.2912,4.3157,4.279,4.3035,97600.0],["1986-05-23",4.3035,4.4502,4.279,4.4135,224400.0],["1986-05-27",4.4135,4.4868,4.3768,4.4746,85600.0],["1986-05-28",4.4746,4.5113,4.4746,4.4746,51200.0],["1986-05-29",4.4746,4.4746,4.389,4.4135,52000.0],["1986-05-30",4.4013,4.4013,4.3646,4.3646,44400.0],["1986-06-02",4.3524,4.3524,4.3035,4.3035,80000.0],["1986-06-03",4.2912,4.2912,4.1934,4.2056,47600.0],["1986-06-04",4.1934,4.1934,4.1323,4.1934,132000.0],["1986-06-05",4.1567,4.1567,4.1078,4.1323,174000.0],["1986-06-06",4.1323,4.1812,4.1201,4.1201,128800.0],["1986-06-09",4.1201,4.1323,4.1201,4.1201,356000.0],["1986-06-10",4.1201,4.1323,4.0589,4.0712,111200.0],["1986-06-11",4.0712,4.1201,4.0712,4.1201,81200.0],["1986-06-12",4.1201,4.1567,4.1201,4.1201,18400.0],["1986-06-13",4.1201,4.2668,4.1201,4.2668,290800.0],["1986-06-16",4.2668,4.2912,4.1934,4.2056,72400.0],["1986-06-17",4.2057,4.2179,4.1812,4.1812,40400.0],["1986-06-18",4.1812,4.2056,4.169,4.169,15200.0],["1986-06-19",4.1323,4.1323,4.0834,4.1323,1196000.0],["1986-06-20",4.1323,4.1812,4.0834,4.0956,279600.0],["1986-06-23",4.1078,4.2179,4.1078,4.2056,67600.0],["1986-06-24",4.2056,4.2546,4.1812,4.1934,87200.0],["1986-06-25",4.1934,4.2179,4.1934,4.2056,55200.0],["1986-06-26",4.2057,4.2912,4.2057,4.279,101600.0],["1986-06-27",4.279,4.279,4.2179,4.2179,328000.0],["1986-06-30",4.2179,4.2546,4.2179,4.2301,26400.0],["1986-07-01",4.2301,4.2301,4.1078,4.1078,174800.0],["1986-07-02",4.1078,4.1201,4.0223,4.1078,395600.0],["1986-07-03",4.1078,4.1201,4.0223,4.0223,99600.0],["1986-07-07",4.0223,4.0223,3.79,3.8144,294800.0],["1986-07-08",3.8144,3.8389,3.7655,3.8389,186000.0],["1986-07-09",3.8389,3.9122,3.8389,3.9122,157600.0],["1986-07-10",3.9122,3.9122,3.7288,3.8144,197200.0],["1986-07-11",3.8144,3.8756,3.8022,3.8144,156800.0],["1986-07-14",3.8144,3.8144,3.6922,3.7044,269600.0],["1986-07-15",3.7044,3.7288,3.7044,3.7044,164800.0],["1986-07-16",3.7044,3.7411,3.6922,3.7166,784400.0],["1986-07-17",3.7166,3.79,3.7166,3.7655,84000.0],["1986-07-18",3.7655,3.7655,3.7288,3.7288,55200.0],["1986-07-21",3.7288,3.8267,3.7288,3.79,100400.0],["1986-07-22",3.79,3.8144,3.7655,3.8144,96800.0],["1986-07-23",3.8144,3.9122,3.8144,3.8756,55600.0],["1986-07-24",3.8756,3.8756,3.79,3.79,90400.0],["1986-07-25",3.79,3.8144,3.79,3.8144,26800.0],["1986-07-28",3.8144,3.8267,3.7655,3.8022,211200.0],["1986-07-29",3.8022,3.8022,3.5944,3.631,164400.0],["1986-07-30",3.631,3.7166,3.6066,3.7044,390800.0],["1986-07-31",3.7044,3.7044,3.631,3.6799,86000.0],["1986-08-01",3.6799,3.6922,3.631,3.631,36800.0],["1986-08-04",3.631,3.6799,3.6188,3.6188,141600.0],["1986-08-05",3.6188,3.6922,3.6188,3.631,133600.0],["1986-08-06",3.631,3.631,3.5332,3.6066,343200.0],["1986-08-07",3.6066,3.6799,3.5944,3.6799,64400.0],["1986-08-08",3.6799,3.7044,3.6677,3.6677,42000.0],["1986-08-11",3.6677,3.7044,3.6433,3.6433,68800.0],["1986-08-12",3.6433,3.6799,3.6188,3.631,178000.0],["1986-08-13",3.631,3.6799,3.631,3.631,188800.0],["1986-08-14",3.631,3.7044,3.5821,3.631,264800.0],["1986-08-15",3.631,3.6922,3.631,3.6922,77600.0],["1986-08-18",3.6922,3.7166,3.6677,3.6677,58000.0],["1986-08-19",3.6677,3.7044,3.5332,3.5699,292800.0],["1986-08-20",3.6188,3.6433,3.6188,3.6188,192400.0],["1986-08-21",3.6188,3.6922,3.6188,3.6922,52800.0],["1986-08-22",3.6922,3.7166,3.631,3.631,152400.0],["1986-08-25",3.631,3.6677,3.631,3.631,55200.0],["1986-08-26",3.6433,3.7166,3.6433,3.7044,420000.0],["1986-08-27",3.7044,3.7777,3.6433,3.7777,127600.0],["1986-08-28",3.7777,3.8144,3.7655,3.7655,159600.0],["1986-08-29",3.7655,3.8267,3.7411,3.7777,164400.0],["1986-09-02",3.8144,3.8756,3.8144,3.8267,106800.0],["1986-09-03",3.8144,3.8144,3.7411,3.7777,30000.0],["1986-09-04",3.7777,3.8022,3.7288,3.7777,77600.0],["1986-09-05",3.8022,3.8389,3.8022,3.8144,43600.0],["1986-09-08",3.8144,3.9367,3.79,3.9367,148400.0],["1986-09-09",3.9611,4.01,3.9611,4.01,193600.0],["1986-09-10",4.01,4.0223,3.9978,4.01,87200.0],["1986-09-11",3.9856,3.9856,3.8022,3.8022,576800.0],["1986-09-12",3.8022,3.8022,3.6677,3.7288,554000.0],["1986-09-15",3.631,3.631,3.5944,3.6188,226000.0],["1986-09-16",3.6188,3.6433,3.5821,3.6188,120800.0],["1986-09-17",3.6188,3.7655,3.6188,3.7288,142400.0],["1986-09-18",3.7411,3.8144,3.7411,3.79,150800.0],["1986-09-19",3.79,3.8022,3.6677,3.6677,330800.0],["1986-09-22",3.6677,3.7044,3.6433,3.6677,100400.0],["1986-09-23",3.6677,3.6922,3.631,3.6922,52400.0],["1986-09-24",3.6922,3.7044,3.631,3.6677,278800.0],["1986-09-25",3.6677,3.6677,3.5455,3.5455,277200.0],["1986-09-26",3.5821,3.6066,3.5821,3.5944,80800.0],["1986-09-29",3.5944,3.6188,3.5699,3.5944,148800.0],["1986-09-30",3.5944,3.6188,3.5455,3.5944,72400.0],["1986-10-01",3.6188,3.631,3.6188,3.631,135600.0],["1986-10-02",3.631,3.631,3.6188,3.631,268800.0],["1986-10-03",3.631,3.631,3.5944,3.5944,133600.0],["1986-10-06",3.5944,3.6188,3.5944,3.6188,62400.0],["1986-10-07",3.6188,3.631,3.5944,3.631,40000.0],["1986-10-08",3.6433,3.6922,3.6433,3.6433,53600.0],["1986-10-09",3.6433,3.6922,3.631,3.631,183600.0],["1986-10-10",3.6433,3.6799,3.6433,3.6677,54400.0],["1986-10-13",3.6677,3.7044,3.6433,3.7044,58000.0],["1986-10-14",3.7044,3.7288,3.6922,3.7166,92800.0],["1986-10-15",3.7166,3.7166,3.6677,3.7044,60000.0],["1986-10-16",3.7044,3.7411,3.7044,3.7166,113600.0],["1986-10-17",3.7166,3.7288,3.7166,3.7166,89200.0],["1986-10-20",3.7166,3.7288,3.7166,3.7166,214000.0],["1986-10-21",3.7166,3.7288,3.6922,3.7288,30000.0],["1986-10-22",3.7288,3.7288,3.7044,3.7288,28000.0],["1986-10-23",3.7288,3.7411,3.7044,3.7166,53600.0],["1986-10-24",3.7166,3.7411,3.7166,3.7166,73600.0],["1986-10-27",3.7166,3.7288,3.7044,3.7288,115600.0],["1986-10-28",3.7411,3.79,3.7411,3.79,18800.0],["1986-10-29",3.79,3.8144,3.7777,3.7777,80000.0],["1986-10-30",3.8022,3.9,3.8022,3.8267,204000.0],["1986-10-31",3.8267,3.8389,3.8022,3.8144,132000.0],["1986-11-03",3.8144,3.8389,3.8022,3.8267,211200.0],["1986-11-04",3.8267,3.8389,3.8144,3.8144,166000.0],["1986-11-05",3.8144,3.8267,3.8022,3.8144,108400.0],["1986-11-06",3.8144,3.8267,3.8022,3.8267,28000.0],["1986-11-07",3.8267,3.8389,3.8144,3.8267,122000.0],["1986-11-10",3.8267,3.8756,3.8267,3.8756,115200.0],["1986-11-11",3.8756,3.9122,3.8389,3.8389,50000.0],["1986-11-12",3.8267,3.8267,3.8022,3.8144,82800.0],["1986-11-13",3.8144,3.8144,3.7655,3.7777,86000.0],["1986-11-14",3.79,3.8633,3.79,3.8633,241600.0],["1986-11-17",3.8389,3.8389,3.8144,3.8267,146000.0],["1986-11-18",3.8267,3.8267,3.79,3.8022,91200.0],["1986-11-19",3.79,3.79,3.7288,3.79,126800.0],["1986-11-20",3.79,3.8267,3.7655,3.8267,211600.0],["1986-11-21",3.8267,3.8267,3.79,3.8022,69200.0],["1986-11-24",3.79,3.79,3.7288,3.7655,203200.0],["1986-11-25",3.7655,3.7778,3.7044,3.7044,195200.0],["1986-11-26",3.7044,3.7288,3.6922,3.7044,172400.0],["1986-11-28",3.6799,3.6799,3.631,3.6433,74000.0],["1986-12-01",3.6433,3.7166,3.6433,3.7044,210800.0],["1986-12-02",3.7288,3.8267,3.7288,3.8144,579200.0],["1986-12-03",3.8267,3.9,3.8267,3.9,260800.0],["1986-12-04",3.9,3.9245,3.9,3.9122,61600.0],["1986-12-05",3.9245,4.0223,3.9245,4.01,174000.0],["1986-12-08",4.0223,4.0345,4.0223,4.0223,107200.0],["1986-12-09",4.0223,4.0345,4.0223,4.0223,206400.0],["1986-12-10",4.0223,4.0589,3.9611,3.9856,291200.0],["1986-12-11",3.9856,3.9978,3.9245,3.9245,31600.0],["1986-12-12",3.9245,3.9245,3.8267,3.8633,54400.0],["1986-12-15",3.8633,3.8756,3.8144,3.8756,49600.0],["1986-12-16",3.8756,3.9122,3.8756,3.9,300400.0],["1986-12-17",3.9,3.9245,3.8878,3.9,178800.0],["1986-12-18",3.9122,4.01,3.9122,3.9978,92800.0],["1986-12-19",3.9978,4.0345,3.9856,4.01,274000.0],["1986-12-22",4.01,4.01,3.9245,3.9734,108800.0],["1986-12-23",3.9734,4.01,3.9734,3.9856,104000.0],["1986-12-24",3.9978,4.0223,3.9978,4.0223,65600.0],["1986-12-26",4.0223,4.0345,4.0223,4.0223,14400.0],["1986-12-29",4.0223,4.0589,3.9856,4.0223,152400.0],["1986-12-30",4.0223,4.0345,3.9611,3.9611,282800.0],["1986-12-31",3.9611,4.0223,3.9367,4.0223,111600.0],["1987-01-02",4.0223,4.0589,4.0223,4.0589,14400.0],["1987-01-05",4.0589,4.1323,4.0589,4.1201,61600.0],["1987-01-06",4.1323,4.1812,4.1323,4.1567,60800.0],["1987-01-07",4.1323,4.1323,4.0956,4.1078,51200.0],["1987-01-08",4.1078,4.1201,4.0834,4.1201,22000.0],["1987-01-09",4.1323,4.169,4.1323,4.1323,71600.0],["1987-01-12",4.1567,4.2057,4.1567,4.1812,214000.0],["1987-01-13",4.1934,4.389,4.1934,4.3646,509200.0],["1987-01-14",4.3646,4.4013,4.3524,4.389,161600.0],["1987-01-15",4.389,4.4991,4.3768,4.389,405200.0],["1987-01-16",4.389,4.4013,4.3279,4.3768,160800.0],["1987-01-19",4.3768,4.4502,4.3524,4.4257,56800.0],["1987-01-20",4.4257,4.4746,4.4257,4.4257,68000.0],["1987-01-21",4.4257,4.4868,4.4135,4.4624,58000.0],["1987-01-22",4.4624,4.4868,4.4502,4.4746,34800.0],["1987-01-23",4.4746,4.5113,4.4624,4.4991,124800.0],["1987-01-26",4.4991,4.4991,4.4502,4.4746,32800.0],["1987-01-27",4.4746,4.5113,4.4502,4.5113,118000.0],["1987-01-28",4.5113,4.5113,4.4624,4.5113,70800.0],["1987-01-29",4.5113,4.548,4.4991,4.5235,53200.0],["1987-01-30",4.5724,4.6213,4.5724,4.6091,132800.0],["1987-02-02",4.6458,4.8047,4.6458,4.8047,260800.0],["1987-02-03",4.8047,4.8536,4.7925,4.7925,147600.0],["1987-02-04",4.7925,4.8047,4.768,4.7925,221200.0],["1987-02-05",4.7925,4.8903,4.7803,4.8781,315200.0],["1987-02-06",4.8781,4.9147,4.8658,4.8658,147200.0],["1987-02-09",4.8658,4.8658,4.8414,4.8414,109600.0],["1987-02-10",4.8414,4.9025,4.8169,4.9025,157600.0],["1987-02-11",4.9147,5.0126,4.9147,5.0003,89200.0],["1987-02-12",5.0003,5.1348,4.9759,5.1348,295600.0],["1987-02-13",5.1348,5.1837,5.0859,5.0859,398400.0],["1987-02-17",5.0737,5.0737,5.0003,5.0615,117200.0],["1987-02-18",5.0614,5.0737,5.0492,5.0492,28000.0],["1987-02-19",5.0492,5.0981,5.0003,5.0981,99600.0],["1987-02-20",5.0981,5.1837,5.0981,5.0981,340400.0],["1987-02-23",5.0859,5.0859,5.0492,5.0615,146400.0],["1987-02-24",5.0615,5.0859,5.037,5.037,88400.0],["1987-02-25",5.037,5.0737,5.037,5.037,74000.0],["1987-02-26",5.037,5.0615,5.037,5.0615,66000.0],["1987-02-27",5.0737,5.0981,5.0737,5.0859,33200.0],["1987-03-02",5.0859,5.1104,5.0492,5.0737,86400.0],["1987-03-03",5.0737,5.0737,4.9759,4.9759,232000.0],["1987-03-04",4.9759,4.9759,4.8047,4.8903,310800.0],["1987-03-05",4.9025,4.9392,4.9025,4.9025,85600.0],["1987-03-06",4.9392,4.9759,4.9392,4.9759,235600.0],["1987-03-09",4.9636,4.9636,4.8903,4.9025,127200.0],["1987-03-10",4.9147,4.9881,4.9147,4.9881,120800.0],["1987-03-11",4.9147,4.9147,4.8903,4.9025,2062400.0],["1987-03-12",4.9025,4.9025,4.8047,4.8047,140400.0],["1987-03-13",4.8047,4.8047,4.7803,4.7925,115600.0],["1987-03-16",4.768,4.768,4.6947,4.7191,189600.0],["1987-03-17",4.7314,4.7925,4.5724,4.7925,165600.0],["1987-03-18",4.7925,4.8903,4.7436,4.8658,227600.0],["1987-03-19",4.8658,4.8903,4.8169,4.8414,95400.0],["1987-03-20",4.8414,4.8658,4.7925,4.8658,156200.0],["1987-03-23",4.8658,4.9147,4.8414,4.9147,266200.0],["1987-03-24",4.9147,4.9636,4.5235,4.9147,212400.0],["1987-03-25",4.9147,4.9392,4.8414,4.8658,136000.0],["1987-03-26",4.8658,4.8903,4.8658,4.8658,69600.0],["1987-03-27",4.8658,4.8903,4.8169,4.8169,59000.0],["1987-03-30",4.7191,4.7191,4.5724,4.6947,205600.0],["1987-03-31",4.6947,4.7436,4.4991,4.6702,179000.0],["1987-04-01",4.6702,4.6947,4.5969,4.6702,98200.0],["1987-04-02",4.6947,4.7925,4.6947,4.7191,228000.0],["1987-04-03",4.7436,4.8414,4.7436,4.8169,92800.0],["1987-04-06",4.8169,4.8658,4.7436,4.8658,242400.0],["1987-04-07",4.8903,4.9881,4.8903,4.9392,73000.0],["1987-04-08",4.9392,4.9881,4.8903,4.9636,246400.0],["1987-04-09",4.9636,4.9881,4.8903,4.8903,183800.0],["1987-04-10",4.8414,4.8414,4.7191,4.7436,77000.0],["1987-04-13",4.7436,4.768,4.6213,4.6458,77000.0],["1987-04-14",4.5969,4.5969,4.4013,4.4013,123800.0],["1987-04-15",4.4991,4.768,4.4991,4.6458,173200.0],["1987-04-16",4.6458,4.6702,4.5969,4.6458,70200.0],["1987-04-20",4.6458,4.6458,4.4013,4.4502,83000.0],["1987-04-21",4.4502,4.4502,4.3035,4.4013,111800.0],["1987-04-22",4.4013,4.4257,4.3524,4.4257,201600.0],["1987-04-23",4.4257,4.4502,4.3524,4.4257,34000.0],["1987-04-24",4.4257,4.4257,4.2301,4.2301,141200.0],["1987-04-27",4.2301,4.2546,4.0589,4.2546,212200.0],["1987-04-28",4.2546,4.548,4.2546,4.5235,324400.0],["1987-04-29",4.5235,4.6458,4.4746,4.6213,371400.0],["1987-04-30",4.6213,4.6213,4.4502,4.4746,99800.0],["1987-05-01",4.4746,4.4991,4.4502,4.4991,46200.0],["1987-05-04",4.4746,4.4746,4.3035,4.4013,124200.0],["1987-05-05",4.4013,4.5235,4.4013,4.4746,200600.0],["1987-05-06",4.4746,4.4991,4.4502,4.4746,118000.0],["1987-05-07",4.4746,4.548,4.4502,4.4991,125000.0],["1987-05-08",4.4991,4.6458,4.4502,4.4746,282800.0],["1987-05-11",4.4746,4.5969,4.4502,4.5235,53000.0],["1987-05-12",4.5235,4.6458,4.4991,4.548,280000.0],["1987-05-13",4.548,4.6458,4.548,4.6458,186400.0],["1987-05-14",4.6458,4.7436,4.5969,4.6947,378000.0],["1987-05-15",4.6458,4.6458,4.5724,4.5969,127400.0],["1987-05-18",4.5969,4.6213,4.279,4.3524,126000.0],["1987-05-19",4.3768,4.4991,4.3768,4.4502,137800.0],["1987-05-20",4.4502,4.5235,4.279,4.4502,561800.0],["1987-05-21",4.4746,4.5969,4.4746,4.5724,79800.0],["1987-05-22",4.5724,4.6458,4.548,4.5969,142800.0],["1987-05-26",4.6213,4.6947,4.6213,4.6458,192600.0],["1987-05-27",4.6458,4.6947,4.6213,4.6458,73800.0],["1987-05-28",4.6458,4.6458,4.6213,4.6458,54200.0],["1987-05-29",4.6458,4.6947,4.6213,4.6947,217600.0],["1987-06-01",4.6947,4.6947,4.6458,4.6702,64200.0],["1987-06-02",4.6702,4.6947,4.6458,4.6947,165800.0],["1987-06-03",4.6947,4.7191,4.6702,4.7191,261400.0],["1987-06-04",4.7191,4.768,4.7191,4.7436,85200.0],["1987-06-05",4.6947,4.6947,4.6702,4.6947,60800.0],["1987-06-08",4.6947,4.8414,4.6947,4.8414,68400.0],["1987-06-09",4.8414,4.8658,4.7436,4.8658,45800.0],["1987-06-10",4.8658,4.9881,4.8414,4.9881,169400.0],["1987-06-11",4.9881,5.0615,4.9392,5.037,55800.0],["1987-06-12",5.037,5.1104,4.9392,4.9392,178600.0],["1987-06-15",4.9392,5.0125,4.9392,5.0125,45600.0],["1987-06-16",5.0125,5.0859,4.9636,5.0859,108600.0],["1987-06-17",5.0859,5.1104,4.9881,5.1104,52600.0],["1987-06-18",5.1104,5.1348,5.0615,5.0615,131000.0],["1987-06-19",5.037,5.037,4.9392,5.037,91600.0],["1987-06-22",5.037,5.0615,5.0125,5.037,61800.0],["1987-06-23",5.037,5.037,4.8414,4.9147,232000.0],["1987-06-24",4.9147,4.9636,4.8903,4.9147,32400.0],["1987-06-25",4.9636,5.1104,4.9636,5.1104,168600.0],["1987-06-26",5.0859,5.0859,4.9636,4.9636,66400.0],["1987-06-29",4.9392,4.9392,4.8414,4.8658,175200.0],["1987-06-30",4.8658,4.9147,4.8414,4.8903,95600.0],["1987-07-01",4.8903,4.9636,4.8903,4.9147,110600.0],["1987-07-02",4.9147,4.9881,4.9147,4.9636,96400.0],["1987-07-06",4.9636,5.0614,4.9636,4.9881,141800.0],["1987-07-07",5.0615,5.1348,5.0615,5.1348,435400.0],["1987-07-08",5.1104,5.1104,5.037,5.0859,140800.0],["1987-07-09",5.0859,5.1837,5.037,5.1837,253400.0],["1987-07-10",5.1593,5.1593,5.1104,5.1593,92000.0],["1987-07-13",5.1593,5.3304,5.0615,5.306,228200.0],["1987-07-14",5.306,5.3304,5.2571,5.3304,197400.0],["1987-07-15",5.3304,5.3549,5.2815,5.3549,181000.0],["1987-07-16",5.3549,5.3549,5.306,5.3549,328400.0],["1987-07-17",5.3793,5.5749,5.3793,5.4771,155800.0],["1987-07-20",5.4771,5.5016,5.4038,5.4282,133200.0],["1987-07-21",5.4282,5.4282,5.3549,5.3549,205800.0],["1987-07-22",5.3549,5.3549,5.1837,5.2326,279600.0],["1987-07-23",5.2326,5.2326,5.2082,5.2082,205200.0],["1987-07-24",5.2082,5.2082,5.0859,5.1348,934800.0],["1987-07-27",5.1104,5.1104,5.0615,5.0859,280000.0],["1987-07-28",5.0859,5.1348,5.0859,5.1348,110400.0],["1987-07-29",5.1348,5.2082,5.1348,5.2082,173200.0],["1987-07-30",5.2326,5.4282,5.2326,5.2571,285400.0],["1987-07-31",5.2571,5.3549,5.2571,5.3549,240600.0],["1987-08-03",5.3549,5.4282,5.3304,5.4282,107800.0],["1987-08-04",5.4282,5.4282,5.3793,5.4038,77800.0],["1987-08-05",5.4038,5.4282,5.3549,5.4038,73800.0],["1987-08-06",5.4038,5.4282,5.306,5.4282,157800.0],["1987-08-07",5.4282,5.526,5.3549,5.5016,99600.0],["1987-08-10",5.6238,5.6972,5.6238,5.6972,241800.0],["1987-08-11",5.6972,5.6972,5.6483,5.6727,94400.0],["1987-08-12",5.6727,5.6727,5.5505,5.6727,126400.0],["1987-08-13",5.6727,5.6972,5.4282,5.6483,347600.0],["1987-08-14",5.6483,5.7216,5.6238,5.6727,58200.0],["1987-08-17",5.6727,5.6727,5.5994,5.6238,32200.0],["1987-08-18",5.6238,5.6238,5.4038,5.4282,98200.0],["1987-08-19",5.4282,5.5016,5.2326,5.2815,150400.0],["1987-08-20",5.2815,5.3304,5.1837,5.3304,472000.0],["1987-08-21",5.3304,5.3549,5.2815,5.3549,95800.0],["1987-08-24",5.3549,5.4771,5.3304,5.4038,118400.0],["1987-08-25",5.4282,5.5994,5.4282,5.5505,69800.0],["1987-08-26",5.5749,5.6483,5.5749,5.5749,84400.0],["1987-08-27",5.5749,5.7216,5.5505,5.6238,150200.0],["1987-08-28",5.6238,5.6238,5.4771,5.4771,214000.0],["1987-08-31",5.5016,5.5749,5.5016,5.5505,56800.0],["1987-09-01",5.5505,5.5994,5.4771,5.4771,140000.0],["1987-09-02",5.4771,5.4771,5.2815,5.2815,159200.0],["1987-09-03",5.2815,5.3304,5.1837,5.1837,131400.0],["1987-09-04",5.1837,5.2326,5.1348,5.1348,61600.0],["1987-09-08",5.1104,5.1104,4.8903,4.9881,171800.0],["1987-09-09",4.9881,5.0125,4.9147,4.9392,207400.0],["1987-09-10",4.9392,5.1593,4.9392,5.1104,230400.0],["1987-09-11",5.1104,5.306,5.037,5.306,179200.0],["1987-09-14",5.306,5.3549,5.2571,5.2571,69600.0],["1987-09-15",5.2571,5.2815,5.1837,5.2082,42200.0],["1987-09-16",5.2082,5.2815,5.1593,5.1837,76200.0],["1987-09-17",5.1837,5.306,5.1837,5.2815,167400.0],["1987-09-18",5.306,5.4038,5.306,5.3549,62400.0],["1987-09-21",5.3549,5.3793,5.1593,5.2082,45800.0],["1987-09-22",5.2082,5.2815,5.0615,5.2815,70800.0],["1987-09-23",5.2815,5.3793,5.2326,5.3304,118600.0],["1987-09-24",5.3304,5.3793,5.0859,5.0859,433200.0],["1987-09-25",5.0859,5.1348,4.768,4.8658,643600.0],["1987-09-28",4.8658,4.9881,4.8658,4.8658,347200.0],["1987-09-29",4.8658,4.8658,4.8169,4.8658,121400.0],["1987-09-30",4.8658,4.9636,4.7925,4.8903,428600.0],["1987-10-01",4.9392,5.1104,4.9392,5.0859,198000.0],["1987-10-02",5.0859,5.1104,5.0615,5.1104,60000.0],["1987-10-05",5.1104,5.1348,4.9636,5.0859,255800.0],["1987-10-06",5.0859,5.1104,4.9881,4.9881,189200.0],["1987-10-07",4.9636,4.9636,4.8903,4.8903,300800.0],["1987-10-08",4.8903,4.9392,4.7191,4.7925,191000.0],["1987-10-09",4.7925,4.7925,4.6947,4.6947,191000.0],["1987-10-12",4.6947,4.7436,4.4502,4.548,286200.0],["1987-10-13",4.548,4.6702,4.4991,4.5235,448400.0],["1987-10-14",4.5235,4.6458,4.4991,4.548,187200.0],["1987-10-15",4.548,4.5969,4.4502,4.4991,110400.0],["1987-10-16",4.4991,4.5969,4.1323,4.1567,189600.0],["1987-10-19",4.1078,4.1078,3.1787,3.521,583800.0],["1987-10-20",3.521,3.6677,3.252,3.3988,443400.0],["1987-10-21",3.4721,4.1567,3.4721,4.0589,460400.0],["1987-10-22",3.9367,3.9367,3.4721,3.7655,1289400.0],["1987-10-23",3.6922,3.6922,3.4477,3.4477,295000.0],["1987-10-26",3.1787,3.1787,2.9586,3.1298,448400.0],["1987-10-27",3.1298,3.252,3.1298,3.1542,445600.0],["1987-10-28",3.1542,3.252,3.1298,3.252,239000.0],["1987-10-29",3.2765,3.3498,3.2765,3.3498,612000.0],["1987-10-30",3.4966,3.7655,3.4966,3.7655,383400.0],["1987-11-02",3.7655,3.79,3.6433,3.6677,136400.0],["1987-11-03",3.6677,3.6677,3.4721,3.6677,137200.0],["1987-11-04",3.5699,3.5699,3.4966,3.5699,149000.0],["1987-11-05",3.5455,3.5455,3.4232,3.4966,188000.0],["1987-11-06",3.4721,3.4966,3.2765,3.3009,674800.0],["1987-11-09",3.1787,3.3009,3.1542,3.2031,890800.0],["1987-11-10",3.0809,3.2031,3.0809,3.1787,865600.0],["1987-11-11",3.2276,3.521,3.2276,3.4966,255000.0],["1987-11-12",3.4477,3.5455,3.3254,3.3254,1027000.0],["1987-11-13",3.3743,3.4477,3.3743,3.4232,374800.0],["1987-11-16",3.4721,3.521,3.4477,3.4477,169000.0],["1987-11-17",3.4477,3.521,3.4232,3.4477,118800.0],["1987-11-18",3.4477,3.5699,3.4477,3.5699,173000.0],["1987-11-19",3.4721,3.521,3.4477,3.4477,121800.0],["1987-11-20",3.4477,3.6188,3.4232,3.5455,184600.0],["1987-11-23",3.5699,3.7166,3.521,3.521,143400.0],["1987-11-24",3.5699,3.7166,3.5699,3.6677,253200.0],["1987-11-25",3.6638,3.713,3.6638,3.6884,79200.0],["1987-11-27",3.6884,3.7867,3.6884,3.7867,82800.0],["1987-11-30",3.7376,3.7376,3.6146,3.6638,114200.0],["1987-12-01",3.6638,3.7376,3.5408,3.6392,163000.0],["1987-12-02",3.6146,3.6638,3.5408,3.5408,66800.0],["1987-12-03",3.59,3.59,3.3933,3.3933,52600.0],["1987-12-04",3.3933,3.4179,3.3441,3.3687,137400.0],["1987-12-07",3.4425,3.5654,3.4179,3.5408,84200.0],["1987-12-08",3.4917,3.6392,3.3441,3.59,129600.0],["1987-12-09",3.5408,3.6884,3.5408,3.6146,322000.0],["1987-12-10",3.5162,3.59,3.4671,3.4671,115800.0],["1987-12-11",3.4425,3.4917,3.4425,3.4917,87200.0],["1987-12-14",3.3441,3.59,3.3195,3.59,239600.0],["1987-12-15",3.6392,3.8113,3.6146,3.713,185200.0],["1987-12-16",3.713,3.8359,3.6884,3.8113,149800.0],["1987-12-17",3.8605,3.9097,3.7621,3.8113,99200.0],["1987-12-18",3.7621,3.9343,3.7621,3.9343,91600.0],["1987-12-21",3.9343,3.9343,3.8359,3.8359,116800.0],["1987-12-22",3.8605,3.8851,3.7621,3.8851,190800.0],["1987-12-23",3.9097,3.9097,3.8605,3.8605,166000.0],["1987-12-24",4.3277,4.3277,4.1556,4.3277,1104600.0],["1987-12-28",4.0572,4.2785,4.0572,4.1556,516600.0],["1987-12-29",4.131,4.2047,4.131,4.1802,342000.0],["1987-12-30",4.1802,4.2047,4.1802,4.1802,296800.0],["1987-12-31",4.131,4.1802,4.131,4.1802,142800.0],["1988-01-04",4.1556,4.1802,4.131,4.1802,167400.0],["1988-01-05",4.2293,4.3031,4.1556,4.2293,221400.0],["1988-01-06",4.2539,4.2539,4.131,4.2047,256400.0],["1988-01-07",4.131,4.131,4.0326,4.0326,215800.0],["1988-01-08",4.0326,4.1064,3.8359,3.8359,129400.0],["1988-01-11",3.8605,3.9343,3.8605,3.9097,101600.0],["1988-01-12",3.9343,3.9589,3.8851,3.9589,363600.0],["1988-01-13",3.9343,4.0572,3.8851,4.0326,44800.0],["1988-01-14",4.008,4.0818,4.008,4.0572,90000.0],["1988-01-15",4.131,4.2293,4.131,4.1556,195800.0],["1988-01-18",4.1556,4.1556,4.0326,4.0572,35000.0],["1988-01-19",4.008,4.0572,3.9589,4.0326,64600.0],["1988-01-20",4.008,4.0326,3.8851,3.9097,474600.0],["1988-01-21",3.8605,3.8605,3.7867,3.8113,100800.0],["1988-01-22",3.8359,3.9343,3.8113,3.9343,154800.0],["1988-01-25",3.8851,4.1064,3.8851,4.1064,50800.0],["1988-01-26",4.0326,4.1064,4.008,4.008,19400.0],["1988-01-27",3.9589,4.0818,3.9343,3.9834,133400.0],["1988-01-28",4.008,4.1556,3.9343,4.1556,123400.0],["1988-01-29",4.0818,4.2539,4.0818,4.2539,127800.0],["1988-02-01",4.2047,4.3031,4.0818,4.2539,87600.0],["1988-02-02",4.2539,4.2785,4.131,4.2293,60400.0],["1988-02-03",4.1802,4.1802,4.0818,4.131,226800.0],["1988-02-04",4.131,4.131,3.9589,4.0818,156200.0],["1988-02-05",4.1064,4.131,4.0572,4.0572,50600.0],["1988-02-08",3.9343,3.9589,3.9097,3.9589,96800.0],["1988-02-09",3.9589,3.9589,3.8605,3.9097,68400.0],["1988-02-10",3.8851,4.0326,3.8851,4.0326,43600.0],["1988-02-11",4.0818,4.131,4.0818,4.1064,131000.0],["1988-02-12",4.0818,4.1556,4.0818,4.131,77400.0],["1988-02-16",4.0818,4.2047,3.9834,4.1802,188200.0],["1988-02-17",4.1556,4.1556,4.131,4.131,49000.0],["1988-02-18",4.131,4.2047,4.131,4.1556,90400.0],["1988-02-19",4.131,4.2539,4.131,4.2539,86600.0],["1988-02-22",4.2785,4.426,4.2785,4.426,202200.0],["1988-02-23",4.3769,4.426,4.3769,4.426,158400.0],["1988-02-24",4.4506,4.4752,4.4015,4.4506,258000.0],["1988-02-25",4.4467,4.5949,4.4467,4.4467,294400.0],["1988-02-26",4.3973,4.422,4.2738,4.2985,110200.0],["1988-02-29",4.2985,4.5455,4.2985,4.5455,195000.0],["1988-03-01",4.5208,4.5208,4.4467,4.4961,469800.0],["1988-03-02",4.4961,4.5949,4.4961,4.5702,186200.0],["1988-03-03",4.5455,4.7925,4.5455,4.7925,517200.0],["1988-03-04",4.7678,4.7678,4.7431,4.7678,284200.0],["1988-03-07",4.7678,4.7678,4.7184,4.7431,99000.0],["1988-03-08",4.7678,4.7925,4.7184,4.7925,110600.0],["1988-03-09",4.7925,4.8172,4.7431,4.7431,161400.0],["1988-03-10",4.7925,4.7925,4.6937,4.6937,243200.0],["1988-03-11",4.6443,4.6937,4.5455,4.6443,206600.0],["1988-03-14",4.669,4.7184,4.6443,4.669,185400.0],["1988-03-15",4.6196,4.6937,4.6196,4.6937,128600.0],["1988-03-16",4.6443,4.7184,4.6443,4.7184,79600.0],["1988-03-17",4.7184,4.7184,4.669,4.7184,76600.0],["1988-03-18",4.669,4.669,4.5455,4.5455,195600.0],["1988-03-21",4.5208,4.5208,4.3973,4.4467,119600.0],["1988-03-22",4.4961,4.5455,4.4714,4.5208,114600.0],["1988-03-23",4.5455,4.5455,4.4714,4.4961,137200.0],["1988-03-24",4.4714,4.4961,4.3973,4.3973,96200.0],["1988-03-25",4.3973,4.3973,4.2738,4.3479,134200.0],["1988-03-28",4.2985,4.3479,4.1996,4.3232,74000.0],["1988-03-29",4.3479,4.3973,4.3479,4.3479,111400.0],["1988-03-30",4.3973,4.5455,4.3973,4.4714,90400.0],["1988-03-31",4.4467,4.5455,4.4467,4.4961,86400.0],["1988-04-04",4.4961,4.4961,4.3973,4.3973,78600.0],["1988-04-05",4.3973,4.5949,4.3726,4.5949,139000.0],["1988-04-06",4.5949,4.7431,4.5949,4.7431,270400.0],["1988-04-07",4.7431,4.8419,4.7431,4.8419,127000.0],["1988-04-08",4.8172,4.9161,4.7925,4.8914,86600.0],["1988-04-11",4.8914,4.9161,4.7925,4.8914,59200.0],["1988-04-12",4.8419,4.8914,4.8172,4.8666,81600.0],["1988-04-13",4.8666,4.9408,4.8666,4.9408,94000.0],["1988-04-14",4.7431,4.7431,4.6196,4.6443,165200.0],["1988-04-15",4.669,4.6937,4.5455,4.6443,88400.0],["1988-04-18",4.6443,4.8419,4.6443,4.6443,336800.0],["1988-04-19",4.669,4.7431,4.669,4.6937,135200.0],["1988-04-20",4.6937,4.6937,4.6196,4.6443,62200.0],["1988-04-21",4.669,4.6937,4.5702,4.6937,199800.0],["1988-04-22",4.6196,4.669,4.5455,4.669,133200.0],["1988-04-25",4.7184,4.7184,4.5455,4.5455,266200.0],["1988-04-26",4.5949,4.6196,4.5455,4.6196,177400.0],["1988-04-27",4.5949,4.5949,4.4467,4.4961,60400.0],["1988-04-28",4.5455,4.5455,4.4961,4.5208,150200.0],["1988-04-29",4.4961,4.4961,4.3479,4.3973,57200.0],["1988-05-02",4.4467,4.4714,4.3232,4.4467,63000.0],["1988-05-03",4.4714,4.5208,4.4467,4.5208,84400.0],["1988-05-04",4.5455,4.5702,4.3973,4.4714,137200.0],["1988-05-05",4.4961,4.5455,4.4467,4.4467,75800.0],["1988-05-06",4.4714,4.4714,4.3973,4.3973,70200.0],["1988-05-09",4.3479,4.3973,4.2985,4.3479,106400.0],["1988-05-10",4.3479,4.4714,4.3479,4.4714,206400.0],["1988-05-11",4.422,4.4467,4.2738,4.2738,99800.0],["1988-05-12",4.2985,4.3973,4.2985,4.3726,83600.0],["1988-05-13",4.3726,4.422,4.3726,4.3726,35600.0],["1988-05-16",4.3232,4.422,4.3232,4.422,77000.0],["1988-05-17",4.422,4.422,4.3232,4.3479,102000.0],["1988-05-18",4.3232,4.3726,4.2738,4.2738,102600.0],["1988-05-19",4.2985,4.3479,4.1996,4.2243,97600.0],["1988-05-20",4.2243,4.2243,4.1255,4.1749,177400.0],["1988-05-23",4.1502,4.1502,4.0514,4.1008,77000.0],["1988-05-24",4.1502,4.1749,4.1255,4.1749,140600.0],["1988-05-25",4.1739,4.2485,4.1491,4.2485,81800.0],["1988-05-26",4.2485,4.2982,4.2485,4.2733,91200.0],["1988-05-27",4.2733,4.2733,4.1243,4.1243,58800.0],["1988-05-31",4.1491,4.323,4.1491,4.323,82000.0],["1988-06-01",4.323,4.5715,4.323,4.5715,93800.0],["1988-06-02",4.5466,4.5466,4.4224,4.4721,74600.0],["1988-06-03",4.4969,4.5466,4.4721,4.4721,54600.0],["1988-06-06",4.5218,4.5715,4.4721,4.5715,56400.0],["1988-06-07",4.5218,4.6957,4.5218,4.6708,85600.0],["1988-06-08",4.6708,4.7205,4.646,4.7205,194400.0],["1988-06-09",4.6708,4.7454,4.5963,4.646,126400.0],["1988-06-10",4.6708,4.6708,4.5715,4.5963,106800.0],["1988-06-13",4.5715,4.5963,4.5218,4.5715,65400.0],["1988-06-14",4.5715,4.7205,4.5715,4.7205,230400.0],["1988-06-15",4.6957,4.6957,4.646,4.6708,31600.0],["1988-06-16",4.646,4.6957,4.6212,4.6708,71600.0],["1988-06-17",4.6708,4.7205,4.5963,4.6708,133200.0],["1988-06-20",4.5715,4.5715,4.4472,4.4472,47000.0],["1988-06-21",4.4224,4.4969,4.3727,4.4721,216600.0],["1988-06-22",4.6212,4.6957,4.6212,4.646,92000.0],["1988-06-23",4.6212,4.6708,4.6212,4.6212,29200.0],["1988-06-24",4.5963,4.6708,4.5963,4.6212,42200.0],["1988-06-27",4.5963,4.6212,4.5218,4.5466,52200.0],["1988-06-28",4.5466,4.7205,4.5466,4.7205,150600.0],["1988-06-29",4.7205,4.969,4.6957,4.9193,549800.0],["1988-06-30",4.9193,4.9938,4.8696,4.8696,282800.0],["1988-07-01",4.9441,4.9938,4.8199,4.8448,346200.0],["1988-07-05",4.7702,5.1677,4.7702,5.1677,449400.0],["1988-07-06",5.1429,5.1677,4.9938,5.0684,168600.0],["1988-07-07",5.0684,5.1429,5.0684,5.1429,69800.0],["1988-07-08",5.0932,5.0932,5.0435,5.0684,94200.0],["1988-07-11",5.0932,5.1677,5.0684,5.0932,274000.0],["1988-07-12",5.0684,5.1181,4.9441,4.969,348400.0],["1988-07-13",4.969,5.0187,4.8945,5.0187,73600.0],["1988-07-14",4.969,5.0684,4.969,5.0684,175600.0],["1988-07-15",5.0187,5.0932,5.0187,5.0932,96800.0],["1988-07-18",5.0684,5.0684,4.9441,5.0435,276000.0],["1988-07-19",4.969,4.9938,4.9193,4.969,106400.0],["1988-07-20",4.969,5.0187,4.9441,4.9938,66600.0],["1988-07-21",5.0187,5.0435,4.9193,4.9193,127800.0],["1988-07-22",4.9193,4.9193,4.8448,4.8448,145000.0],["1988-07-25",4.8696,4.969,4.8448,4.8696,95000.0],["1988-07-26",4.8945,4.969,4.8696,4.969,97000.0],["1988-07-27",4.969,4.969,4.7702,4.7702,231600.0],["1988-07-28",4.7702,4.8199,4.7205,4.7951,147000.0],["1988-07-29",4.8448,4.8696,4.7205,4.8696,180600.0],["1988-08-01",4.8696,4.8696,4.7205,4.7951,89800.0],["1988-08-02",4.7951,4.8199,4.6957,4.6957,704800.0],["1988-08-03",4.6708,4.7702,4.6708,4.7205,145200.0],["1988-08-04",4.6957,4.7205,4.646,4.6708,127000.0],["1988-08-05",4.646,4.646,4.5715,4.5963,115800.0],["1988-08-08",4.5466,4.646,4.5218,4.5218,128000.0],["1988-08-09",4.4721,4.4721,4.3479,4.3976,299400.0],["1988-08-10",4.3727,4.3727,4.0994,4.1491,370800.0],["1988-08-11",4.1491,4.1491,4.0249,4.0994,327000.0],["1988-08-12",4.0746,4.1243,3.9255,4.1243,121600.0],["1988-08-15",4.0746,4.0746,4.0497,4.0497,170600.0],["1988-08-16",4.0746,4.1243,4.0249,4.0994,356800.0],["1988-08-17",4.1243,4.1243,4.0497,4.0746,407400.0],["1988-08-18",4.0497,4.0994,4.0497,4.0746,205600.0],["1988-08-19",4.0994,4.1243,4.0746,4.1243,765200.0],["1988-08-22",4.1243,4.1988,4.1243,4.1243,616800.0],["1988-08-23",4.1243,4.1491,4.0746,4.0746,160200.0],["1988-08-24",4.0746,4.323,4.0746,4.323,355000.0],["1988-08-25",4.2236,4.2485,4.0994,4.1739,354000.0],["1988-08-26",4.1988,4.1988,4.1243,4.1739,93600.0],["1988-08-29",4.1243,4.2236,4.1243,4.2236,202600.0],["1988-08-30",4.2236,4.3727,4.1988,4.323,219800.0],["1988-08-31",4.347,4.4219,4.347,4.397,132200.0],["1988-09-01",4.372,4.397,4.297,4.297,87000.0],["1988-09-02",4.347,4.4469,4.347,4.4469,59400.0],["1988-09-06",4.4469,4.4469,4.347,4.347,73600.0],["1988-09-07",4.347,4.347,4.2221,4.2471,130600.0],["1988-09-08",4.1971,4.297,4.1971,4.297,167800.0],["1988-09-09",4.322,4.322,4.1971,4.322,335000.0],["1988-09-12",4.322,4.372,4.2221,4.2221,135800.0],["1988-09-13",4.1971,4.297,4.1721,4.297,251800.0],["1988-09-14",4.322,4.322,4.2221,4.2471,447800.0],["1988-09-15",4.2721,4.322,4.2471,4.297,260400.0],["1988-09-16",4.4969,4.4969,4.4469,4.4969,182800.0],["1988-09-19",4.4969,4.4969,4.4469,4.4969,74000.0],["1988-09-20",4.4469,4.4719,4.4219,4.4219,33200.0],["1988-09-21",4.4219,4.4969,4.397,4.4969,290200.0],["1988-09-22",4.4969,4.5469,4.4469,4.4719,48800.0],["1988-09-23",4.4969,4.4969,4.4219,4.4219,94000.0],["1988-09-26",4.4469,4.4469,4.372,4.372,61400.0],["1988-09-27",4.347,4.347,4.297,4.322,109800.0],["1988-09-28",4.322,4.372,4.322,4.347,111000.0],["1988-09-29",4.397,4.5968,4.397,4.5718,279600.0],["1988-09-30",4.5968,4.7467,4.5219,4.5469,115200.0],["1988-10-03",4.5968,4.6218,4.4719,4.6218,69400.0],["1988-10-04",4.6218,4.6218,4.5718,4.5718,35600.0],["1988-10-05",4.5968,4.6468,4.5219,4.5219,103200.0],["1988-10-06",4.4719,4.5469,4.4469,4.5219,161000.0],["1988-10-07",4.5469,4.7217,4.5469,4.6968,130600.0],["1988-10-10",4.6718,4.6968,4.6718,4.6718,92200.0],["1988-10-11",4.6968,4.7717,4.6968,4.7717,85600.0],["1988-10-12",4.7217,4.7217,4.6718,4.6968,72000.0],["1988-10-13",4.6968,4.7217,4.6468,4.6968,53800.0],["1988-10-14",4.7217,4.7217,4.6718,4.6718,147400.0],["1988-10-17",4.6968,4.6968,4.5968,4.6218,26200.0],["1988-10-18",4.6718,4.7467,4.6468,4.7467,116200.0],["1988-10-19",4.7717,4.7717,4.6218,4.6718,113600.0],["1988-10-20",4.6718,4.8217,4.6718,4.8217,45200.0],["1988-10-21",4.7717,4.8467,4.7717,4.7967,58600.0],["1988-10-24",4.7967,4.8217,4.6468,4.6718,102000.0],["1988-10-25",4.6968,4.6968,4.6718,4.6718,26000.0],["1988-10-26",4.6968,4.6968,4.5968,4.6718,193000.0],["1988-10-27",4.6468,4.6718,4.6218,4.6218,96400.0],["1988-10-28",4.6468,4.6468,4.5718,4.5718,133400.0],["1988-10-31",4.5968,4.5968,4.4719,4.5469,73600.0],["1988-11-01",4.5718,4.5968,4.5469,4.5968,110800.0],["1988-11-02",4.5469,4.5469,4.4469,4.4469,293000.0],["1988-11-03",4.4719,4.4969,4.4469,4.4469,181000.0],["1988-11-04",4.4469,4.4469,4.322,4.322,93200.0],["1988-11-07",4.297,4.297,4.1471,4.1971,286600.0],["1988-11-08",4.1971,4.2471,4.1721,4.1971,243600.0],["1988-11-09",4.1222,4.2471,4.1222,4.2221,327200.0],["1988-11-10",4.2471,4.297,4.2471,4.297,152000.0],["1988-11-11",4.297,4.297,4.2471,4.2721,78200.0],["1988-11-14",4.2721,4.297,4.2471,4.2721,177400.0],["1988-11-15",4.297,4.322,4.1471,4.1721,187200.0],["1988-11-16",4.1971,4.2221,4.1471,4.1971,229600.0],["1988-11-17",4.1971,4.2471,4.1222,4.1222,234200.0],["1988-11-18",4.1471,4.1971,4.1222,4.1971,164800.0],["1988-11-21",4.2221,4.2471,4.1971,4.2471,113400.0],["1988-11-22",4.2221,4.322,4.2221,4.297,121400.0],["1988-11-23",4.322,4.322,4.2471,4.2471,120400.0],["1988-11-25",4.2471,4.322,4.2221,4.2471,190000.0],["1988-11-28",4.2471,4.2721,4.1971,4.1971,169400.0],["1988-11-29",4.1971,4.297,4.1971,4.2471,107800.0],["1988-11-30",4.2221,4.397,4.2221,4.397,211200.0],["1988-12-01",4.347,4.347,4.2721,4.297,38600.0],["1988-12-02",4.2721,4.347,4.2471,4.347,49600.0],["1988-12-05",4.372,4.372,4.297,4.347,92600.0],["1988-12-06",4.397,4.4969,4.347,4.4969,142400.0],["1988-12-07",4.5469,4.5718,4.4719,4.5219,160400.0],["1988-12-08",4.4969,4.5219,4.4969,4.5219,222800.0],["1988-12-09",4.5219,4.5219,4.4719,4.4719,68600.0],["1988-12-12",4.4719,4.5219,4.4719,4.4969,37200.0],["1988-12-13",4.4969,4.4969,4.4469,4.4969,181600.0],["1988-12-14",4.4969,4.4969,4.397,4.4469,160000.0],["1988-12-15",4.4219,4.4469,4.397,4.397,62800.0],["1988-12-16",4.4219,4.4719,4.397,4.4719,324000.0],["1988-12-19",4.4219,4.4969,4.4219,4.4969,62000.0],["1988-12-20",4.4719,4.5469,4.4719,4.4969,151200.0],["1988-12-21",4.4719,4.4969,4.4469,4.4969,110800.0],["1988-12-22",4.4719,4.4719,4.372,4.4219,125800.0],["1988-12-23",4.4469,4.5219,4.4469,4.4969,152200.0],["1988-12-27",4.4969,4.5219,4.4719,4.4969,84000.0],["1988-12-28",4.5469,4.6468,4.5219,4.6218,106800.0],["1988-12-29",4.6468,4.6468,4.5718,4.6218,90600.0],["1988-12-30",4.6218,4.6218,4.5469,4.5469,60400.0],["1989-01-03",4.5718,4.5718,4.4219,4.4219,204000.0],["1989-01-04",4.4219,4.4219,4.372,4.4219,184000.0],["1989-01-05",4.4219,4.5469,4.397,4.5219,100200.0],["1989-01-06",4.5219,4.5469,4.4719,4.4969,69200.0],["1989-01-09",4.5219,4.6718,4.5219,4.6718,167400.0],["1989-01-10",4.6718,4.7967,4.6218,4.6968,221400.0],["1989-01-11",4.7967,4.7967,4.6968,4.7467,95400.0],["1989-01-12",4.7467,4.7467,4.6968,4.6968,114400.0],["1989-01-13",4.7217,4.7467,4.6468,4.6718,98000.0],["1989-01-16",4.6468,4.6468,4.5718,4.5968,84400.0],["1989-01-17",4.5968,4.6718,4.5718,4.5968,100600.0],["1989-01-18",4.5968,4.5968,4.5469,4.5469,186600.0],["1989-01-19",4.5718,4.6218,4.5469,4.5968,173000.0],["1989-01-20",4.5968,4.5968,4.5718,4.5968,182800.0],["1989-01-23",4.6218,4.6218,4.4969,4.5219,69400.0],["1989-01-24",4.5469,4.5968,4.5219,4.5469,164200.0],["1989-01-25",4.5968,4.6468,4.5718,4.6468,159000.0],["1989-01-26",4.6968,4.7717,4.6468,4.7467,225600.0],["1989-01-27",4.7967,4.9216,4.7967,4.8467,272000.0],["1989-01-30",4.8716,4.8716,4.7717,4.7967,107200.0],["1989-01-31",4.7967,4.8716,4.7967,4.8217,135400.0],["1989-02-01",4.7967,4.8716,4.7967,4.8217,47400.0],["1989-02-02",4.8217,4.8467,4.6968,4.7717,379200.0],["1989-02-03",4.7717,4.8217,4.7467,4.7967,257200.0],["1989-02-06",4.7717,4.7967,4.7217,4.7217,167000.0],["1989-02-07",4.7467,4.7467,4.6968,4.7467,86600.0],["1989-02-08",4.7467,4.7467,4.7217,4.7467,39600.0],["1989-02-09",4.7217,4.7467,4.5968,4.5968,151600.0],["1989-02-10",4.5968,4.5968,4.5219,4.5718,334800.0],["1989-02-13",4.5968,4.6218,4.4969,4.5469,66600.0],["1989-02-14",4.5469,4.5469,4.4719,4.4969,564000.0],["1989-02-15",4.4469,4.5968,4.4469,4.5718,122200.0],["1989-02-16",4.5718,4.6218,4.5718,4.5968,215000.0],["1989-02-17",4.6218,4.6218,4.5718,4.5968,57800.0],["1989-02-21",4.6468,4.6468,4.5219,4.5219,193800.0],["1989-02-22",4.5718,4.5718,4.4219,4.4219,88000.0],["1989-02-23",4.4209,4.5214,4.4209,4.4712,77200.0],["1989-02-24",4.4712,4.4963,4.3707,4.3707,104400.0],["1989-02-27",4.3958,4.4963,4.22,4.2451,214400.0],["1989-02-28",4.22,4.3456,4.22,4.2953,312800.0],["1989-03-01",4.2702,4.3205,4.22,4.22,392600.0],["1989-03-02",4.2451,4.2953,4.22,4.2702,366000.0],["1989-03-03",4.2702,4.3707,4.2451,4.3456,283800.0],["1989-03-06",4.3958,4.4461,4.3958,4.4461,167800.0],["1989-03-07",4.4461,4.5214,4.4461,4.4963,179000.0],["1989-03-08",4.5214,4.5968,4.4963,4.5214,131000.0],["1989-03-09",4.5465,4.5717,4.4963,4.5214,103400.0],["1989-03-10",4.5214,4.5968,4.4712,4.5717,179600.0],["1989-03-13",4.5717,4.6219,4.5717,4.5968,215000.0],["1989-03-14",4.5968,4.6219,4.5968,4.6219,189000.0],["1989-03-15",4.6219,4.6973,4.5968,4.647,669600.0],["1989-03-16",4.647,4.7475,4.647,4.7475,212600.0],["1989-03-17",4.647,4.647,4.5717,4.5717,384800.0],["1989-03-20",4.5717,4.5968,4.5717,4.5968,281600.0],["1989-03-21",4.6219,4.647,4.6219,4.6219,148200.0],["1989-03-22",4.6721,4.6721,4.5717,4.6219,145200.0],["1989-03-23",4.5968,4.6219,4.5465,4.5465,56400.0],["1989-03-27",4.5465,4.5968,4.5465,4.5717,28400.0],["1989-03-28",4.5717,4.6219,4.5717,4.6219,70800.0],["1989-03-29",4.6219,4.647,4.5968,4.647,117400.0],["1989-03-30",4.6721,4.6721,4.6219,4.647,23200.0],["1989-03-31",4.6721,4.6973,4.647,4.6721,494000.0],["1989-04-03",4.647,4.7726,4.647,4.7475,202600.0],["1989-04-04",4.7224,4.7224,4.647,4.647,37200.0],["1989-04-05",4.6721,4.6973,4.647,4.6973,67600.0],["1989-04-06",4.6721,4.6973,4.647,4.6721,62000.0],["1989-04-07",4.6721,4.7726,4.6721,4.6973,107600.0],["1989-04-10",4.7224,4.7224,4.6721,4.6721,63800.0],["1989-04-11",4.6973,4.6973,4.647,4.6973,38600.0],["1989-04-12",4.6721,4.7475,4.6721,4.6973,89200.0],["1989-04-13",4.6721,4.7224,4.647,4.7224,107200.0],["1989-04-14",4.7224,4.7726,4.6721,4.7726,75200.0],["1989-04-17",4.7726,4.7977,4.6721,4.7224,87600.0],["1989-04-18",4.7726,4.7726,4.6973,4.7224,56400.0],["1989-04-19",4.7224,4.7475,4.6721,4.7475,297400.0],["1989-04-20",4.7726,4.7977,4.7224,4.7977,90800.0],["1989-04-21",4.7977,4.7977,4.7726,4.7977,129000.0],["1989-04-24",4.7977,4.7977,4.7475,4.7726,81400.0],["1989-04-25",4.7475,4.7726,4.7475,4.7475,56000.0],["1989-04-26",4.7726,4.7726,4.7475,4.7726,66200.0],["1989-04-27",4.7726,4.8228,4.7475,4.7726,84000.0],["1989-04-28",4.7224,4.7977,4.6973,4.7475,104800.0],["1989-05-01",4.7224,4.7726,4.7224,4.7726,90200.0],["1989-05-02",4.7977,4.9233,4.7726,4.8731,222400.0],["1989-05-03",4.8228,4.9233,4.8228,4.8982,189200.0],["1989-05-04",4.8982,5.074,4.8982,4.9736,160400.0],["1989-05-05",4.9233,4.9987,4.9233,4.9233,82600.0],["1989-05-08",4.9233,4.9736,4.8982,4.9484,157000.0],["1989-05-09",4.9736,5.0238,4.9484,4.9736,40400.0],["1989-05-10",4.9484,4.9736,4.8731,4.9233,39200.0],["1989-05-11",4.9233,4.9736,4.8982,4.9736,58400.0],["1989-05-12",5.074,5.074,4.9736,5.0238,151800.0],["1989-05-15",4.9987,5.0489,4.9736,5.0489,142000.0],["1989-05-16",5.0489,5.0489,5.0238,5.0238,57800.0],["1989-05-17",5.0489,5.1494,5.0238,5.0992,49400.0],["1989-05-18",5.0992,5.1745,5.0489,5.0489,144600.0],["1989-05-19",5.0489,5.1243,5.0489,5.1243,94000.0],["1989-05-22",5.1243,5.1745,5.0992,5.1494,119600.0],["1989-05-23",5.1745,5.1745,4.9987,4.9987,132000.0],["1989-05-24",5.0238,5.1745,5.0238,5.1243,117600.0],["1989-05-25",5.1243,5.1243,5.0489,5.074,37400.0],["1989-05-26",5.0489,5.1243,5.0489,5.074,176600.0],["1989-05-30",5.0489,5.0992,5.0489,5.0992,51600.0],["1989-05-31",5.0992,5.1996,5.0992,5.1745,166200.0],["1989-06-01",5.1523,5.2028,5.1523,5.1523,75800.0],["1989-06-02",5.2028,5.2281,5.1775,5.1775,62800.0],["1989-06-05",5.2281,5.2533,5.2028,5.2028,54400.0],["1989-06-06",5.2281,5.2533,5.1775,5.2533,168800.0],["1989-06-07",5.2533,5.5059,5.2281,5.4049,129000.0],["1989-06-08",5.4301,5.4301,5.3543,5.4049,59400.0],["1989-06-09",5.3796,5.4554,5.3796,5.4301,93800.0],["1989-06-12",5.3796,5.3796,5.2786,5.3038,83600.0],["1989-06-13",5.2533,5.3038,5.2533,5.3038,179800.0],["1989-06-14",5.3291,5.3291,5.2533,5.2786,50600.0],["1989-06-15",5.2786,5.2786,5.2281,5.2533,117400.0],["1989-06-16",5.2281,5.2533,5.2281,5.2533,241400.0],["1989-06-19",5.2786,5.3543,5.2533,5.3038,58800.0],["1989-06-20",5.3038,5.3543,5.3038,5.3543,24600.0],["1989-06-21",5.3291,5.3291,5.2028,5.2028,83200.0],["1989-06-22",5.2281,5.3543,5.2028,5.3543,285600.0],["1989-06-23",5.3543,5.4806,5.3543,5.4806,372000.0],["1989-06-26",5.4554,5.4806,5.4554,5.4554,103000.0],["1989-06-27",5.4806,5.4806,5.4554,5.4554,265800.0],["1989-06-28",5.4049,5.4554,5.3796,5.4554,198000.0],["1989-06-29",5.4301,5.4301,5.3038,5.3038,204000.0],["1989-06-30",5.2281,5.2533,5.127,5.2533,147000.0],["1989-07-03",5.2533,5.2533,5.127,5.2533,464600.0],["1989-07-05",5.1523,5.2028,5.127,5.2028,137800.0],["1989-07-06",5.1775,5.2281,5.1775,5.2028,66600.0],["1989-07-07",5.2028,5.2786,5.2028,5.2533,75200.0],["1989-07-10",5.2786,5.2786,5.2281,5.2533,87000.0],["1989-07-11",5.3038,5.3796,5.2533,5.2533,65400.0],["1989-07-12",5.2533,5.3543,5.2533,5.3543,66200.0],["1989-07-13",5.3543,5.4048,5.3291,5.3796,107200.0],["1989-07-14",5.4048,5.4301,5.3291,5.3796,131400.0],["1989-07-17",5.4048,5.4048,5.3543,5.3796,45800.0],["1989-07-18",5.3543,5.3543,5.3291,5.3291,56400.0],["1989-07-19",5.3291,5.4301,5.3291,5.4301,65000.0],["1989-07-20",5.4301,5.4301,5.4049,5.4049,415600.0],["1989-07-21",5.3796,5.4554,5.3796,5.4554,184400.0],["1989-07-24",5.4048,5.4301,5.3796,5.3796,30200.0],["1989-07-25",5.4049,5.4554,5.4049,5.4554,15200.0],["1989-07-26",5.4554,5.4554,5.4301,5.4554,35600.0],["1989-07-27",5.4554,5.4554,5.4049,5.4301,47000.0],["1989-07-28",5.4049,5.4554,5.4049,5.4301,54400.0],["1989-07-31",5.4554,5.5816,5.4301,5.5816,166400.0],["1989-08-01",5.5564,5.6574,5.5059,5.5564,177400.0],["1989-08-02",5.5816,5.5816,5.4806,5.5059,49400.0],["1989-08-03",5.5564,5.5564,5.5059,5.5059,68800.0],["1989-08-04",5.4806,5.5059,5.4554,5.4554,71200.0],["1989-08-07",5.4806,5.5816,5.4554,5.5816,112000.0],["1989-08-08",5.5816,5.6574,5.5816,5.6322,67200.0],["1989-08-09",5.6069,5.6322,5.4806,5.4806,50800.0],["1989-08-10",5.4806,5.5564,5.4806,5.5059,54800.0],["1989-08-11",5.5311,5.5311,5.4049,5.4049,53600.0],["1989-08-14",5.4049,5.4301,5.3291,5.3291,95400.0],["1989-08-15",5.3291,5.4049,5.3291,5.4049,33200.0],["1989-08-16",5.4049,5.4806,5.3796,5.4554,18600.0],["1989-08-17",5.4048,5.4301,5.3543,5.3796,27200.0],["1989-08-18",5.3543,5.4554,5.3543,5.4554,29000.0],["1989-08-21",5.4301,5.5059,5.4049,5.4554,86400.0],["1989-08-22",5.4301,5.4301,5.3543,5.3796,46600.0],["1989-08-23",5.4301,5.5059,5.3796,5.5059,42200.0],["1989-08-24",5.5311,5.6069,5.5059,5.5816,362400.0],["1989-08-25",5.5816,5.6322,5.5816,5.6069,291600.0],["1989-08-28",5.5564,5.5816,5.5564,5.5816,32600.0],["1989-08-29",5.5564,5.6069,5.5564,5.5816,356200.0],["1989-08-30",5.5847,5.737,5.5847,5.6608,246600.0],["1989-08-31",5.6609,5.6862,5.6355,5.6862,52200.0],["1989-09-01",5.6355,5.8132,5.6355,5.7878,68200.0],["1989-09-05",5.7878,5.8385,5.737,5.7624,80200.0],["1989-09-06",5.737,5.737,5.6355,5.6355,170800.0],["1989-09-07",5.6355,5.6355,5.6101,5.6101,81200.0],["1989-09-08",5.6355,5.6355,5.5847,5.6101,127000.0],["1989-09-11",5.5847,5.6608,5.5847,5.6355,32800.0],["1989-09-12",5.8893,5.9401,5.8132,5.8385,204800.0],["1989-09-13",5.8893,5.9147,5.8385,5.8639,81800.0],["1989-09-14",5.8385,5.8385,5.737,5.737,123200.0],["1989-09-15",5.6862,5.737,5.6608,5.7116,220800.0],["1989-09-18",5.6862,5.6862,5.6355,5.6862,94400.0],["1989-09-19",5.6609,5.7624,5.6609,5.7624,142000.0],["1989-09-20",5.7116,5.7624,5.6862,5.737,59800.0],["1989-09-21",5.737,5.7878,5.6862,5.6862,101400.0],["1989-09-22",5.7116,5.7624,5.7116,5.7624,127800.0],["1989-09-25",5.7624,5.7624,5.7116,5.737,167800.0],["1989-09-26",5.737,5.7624,5.6101,5.6355,611200.0],["1989-09-27",5.737,5.737,5.6355,5.6608,161600.0],["1989-09-28",5.6862,5.7116,5.6608,5.7116,159600.0],["1989-09-29",5.6862,5.7878,5.6609,5.7624,213800.0],["1989-10-02",5.7878,5.8893,5.7878,5.8639,172400.0],["1989-10-03",5.9147,5.9655,5.8639,5.9655,313600.0],["1989-10-04",6.0162,6.0924,6.0162,6.067,208800.0],["1989-10-05",6.0924,6.1685,6.0924,6.1432,228800.0],["1989-10-06",6.1178,6.1432,6.0924,6.0924,112000.0],["1989-10-09",6.1178,6.1432,6.1178,6.1432,88800.0],["1989-10-10",6.1432,6.1685,6.0924,6.0924,121600.0],["1989-10-11",6.1432,6.2447,6.1178,6.2447,153600.0],["1989-10-12",6.2193,6.2701,6.1939,6.2193,372600.0],["1989-10-13",6.1939,6.2447,5.8639,5.8639,196200.0],["1989-10-16",5.7116,6.0416,5.6862,6.0162,387600.0],["1989-10-17",5.9909,6.0416,5.9655,5.9655,112000.0],["1989-10-18",5.9909,6.0162,5.8893,5.9147,79000.0],["1989-10-19",5.9401,6.1178,5.9147,6.0924,250000.0],["1989-10-20",6.0924,6.0924,5.9909,6.067,88000.0],["1989-10-23",6.0416,6.1939,6.0416,6.1685,109000.0],["1989-10-24",6.1685,6.1939,5.9655,6.0924,183400.0],["1989-10-25",6.067,6.1939,6.0162,6.1939,185000.0],["1989-10-26",6.1432,6.1685,6.0416,6.067,142800.0],["1989-10-27",6.067,6.067,5.8893,5.9401,151800.0],["1989-10-30",5.9401,5.9655,5.8639,5.8893,112200.0],["1989-10-31",5.9401,5.9401,5.8893,5.8893,228600.0],["1989-11-01",5.8893,5.8893,5.8385,5.8639,63600.0],["1989-11-02",5.9147,5.9147,5.8639,5.8639,60000.0],["1989-11-03",5.8893,5.8893,5.8385,5.8639,140400.0],["1989-11-06",5.8893,5.8893,5.8132,5.8385,101400.0],["1989-11-07",5.8385,5.8639,5.8385,5.8385,577400.0],["1989-11-08",5.8385,5.9401,5.8385,5.9147,311000.0],["1989-11-09",5.9401,6.0416,5.9401,5.9909,105400.0],["1989-11-10",6.0416,6.0416,5.9655,6.0162,56800.0],["1989-11-13",6.0162,6.0924,6.0162,6.0924,126000.0],["1989-11-14",6.1178,6.1432,6.067,6.0924,191000.0],["1989-11-15",6.0416,6.0924,6.0416,6.067,110800.0],["1989-11-16",6.067,6.0924,6.0416,6.067,65600.0],["1989-11-17",6.067,6.1432,6.0416,6.0924,272400.0],["1989-11-20",6.1178,6.1685,6.0416,6.0924,220200.0],["1989-11-21",6.0924,6.1178,6.0416,6.1178,121000.0],["1989-11-22",6.0924,6.1432,6.0924,6.1432,52200.0],["1989-11-24",6.1685,6.2447,6.1685,6.2447,37600.0],["1989-11-27",6.2447,6.2447,6.1432,6.1432,69800.0],["1989-11-28",6.1685,6.3462,6.1685,6.3462,246000.0],["1989-11-29",6.3209,6.4224,6.3209,6.4224,637400.0],["1989-11-30",6.349,6.5019,6.349,6.5019,215000.0],["1989-12-01",6.502,6.502,6.4,6.4765,137800.0],["1989-12-04",6.451,6.5529,6.451,6.4765,31400.0],["1989-12-05",6.5019,6.7824,6.5019,6.6294,244400.0],["1989-12-06",6.6039,6.6549,6.5274,6.5784,214600.0],["1989-12-07",6.5784,6.5784,6.5019,6.5019,48400.0],["1989-12-08",6.5274,6.5274,6.4255,6.4765,231000.0],["1989-12-11",6.451,6.4765,6.4255,6.4255,182800.0],["1989-12-12",6.4765,6.6039,6.4765,6.5274,271600.0],["1989-12-13",6.5784,6.5784,6.502,6.5274,58200.0],["1989-12-14",6.502,6.5274,6.4765,6.5274,193600.0],["1989-12-15",6.5529,6.5529,6.4765,6.5274,165800.0],["1989-12-18",6.5274,6.5274,6.4255,6.451,38000.0],["1989-12-19",6.451,6.5019,6.4255,6.5019,92600.0],["1989-12-20",6.502,6.502,6.451,6.4765,367800.0],["1989-12-21",6.5274,6.6039,6.5274,6.6039,499800.0],["1989-12-22",6.6039,6.6039,6.5784,6.5784,24200.0],["1989-12-26",6.6039,6.6039,6.5529,6.5529,21800.0],["1989-12-27",6.5529,6.6549,6.5274,6.5274,229000.0],["1989-12-28",6.5529,6.6039,6.5274,6.6039,48600.0],["1989-12-29",6.6039,6.6549,6.6039,6.6039,375200.0],["1990-01-02",6.6294,6.6549,6.5529,6.6549,193600.0],["1990-01-03",6.6549,6.6549,6.6039,6.6549,137400.0],["1990-01-04",6.6804,6.7314,6.6039,6.7314,168200.0],["1990-01-05",6.6804,6.7059,6.5274,6.5274,260800.0],["1990-01-08",6.502,6.5529,6.4765,6.5274,352800.0],["1990-01-09",6.5274,6.5274,6.3745,6.451,218200.0],["1990-01-10",6.4,6.4255,6.349,6.4255,161800.0],["1990-01-11",6.451,6.451,6.4255,6.451,104800.0],["1990-01-12",6.451,6.451,6.2725,6.2725,418200.0],["1990-01-15",6.2725,6.2725,6.1195,6.1705,137400.0],["1990-01-16",6.1195,6.1705,6.094,6.145,282600.0],["1990-01-17",6.1705,6.1705,6.1195,6.1195,103200.0],["1990-01-18",6.1195,6.1705,6.0685,6.1195,161000.0],["1990-01-19",6.145,6.145,6.094,6.094,146400.0],["1990-01-22",6.1195,6.1195,5.8135,5.839,87200.0],["1990-01-23",5.839,5.839,5.7625,5.8135,140800.0],["1990-01-24",5.788,5.788,5.635,5.737,214800.0],["1990-01-25",5.737,5.7625,5.6605,5.686,173800.0],["1990-01-26",5.635,5.737,5.635,5.737,174800.0],["1990-01-29",5.7625,5.8135,5.737,5.7625,59200.0],["1990-01-30",5.7625,5.7625,5.584,5.6605,250000.0],["1990-01-31",5.6605,5.9155,5.6605,5.9155,189800.0],["1990-02-01",5.89,5.89,5.8135,5.8645,75600.0],["1990-02-02",5.839,5.992,5.839,5.89,203000.0],["1990-02-05",5.8645,5.941,5.8645,5.941,173200.0],["1990-02-06",5.9155,5.9155,5.8135,5.839,165800.0],["1990-02-07",5.839,5.941,5.8135,5.9155,190000.0],["1990-02-08",5.9155,6.043,5.9155,5.992,132200.0],["1990-02-09",6.0175,6.094,6.0175,6.0685,118200.0],["1990-02-12",6.0175,6.043,5.941,5.941,37200.0],["1990-02-13",5.941,5.992,5.9155,5.9665,178200.0],["1990-02-14",5.9665,6.0685,5.89,5.941,198000.0],["1990-02-15",5.941,5.9665,5.9155,5.941,36200.0],["1990-02-16",5.9665,6.0175,5.9155,5.992,108000.0],["1990-02-20",5.992,5.992,5.7625,5.839,99200.0],["1990-02-21",5.788,5.941,5.788,5.941,116600.0],["1990-02-22",5.9665,5.992,5.9155,5.9155,75600.0],["1990-02-23",5.941,5.941,5.8645,5.9155,38600.0],["1990-02-26",5.9155,5.9155,5.6605,5.686,371200.0],["1990-02-27",5.6605,5.686,5.584,5.584,210800.0],["1990-02-28",5.6095,5.6605,5.5585,5.5585,200000.0],["1990-03-01",5.5616,5.6641,5.5616,5.6385,506600.0],["1990-03-02",5.6641,5.7154,5.6641,5.6898,146800.0],["1990-03-05",5.6898,5.7154,5.6641,5.6641,85200.0],["1990-03-06",5.6641,5.7154,5.6385,5.6898,346400.0],["1990-03-07",5.6641,5.741,5.6641,5.6641,202800.0],["1990-03-08",5.6641,5.7666,5.5616,5.741,198000.0],["1990-03-09",5.741,5.741,5.5872,5.6898,182000.0],["1990-03-12",5.6129,5.6898,5.6129,5.6385,158400.0],["1990-03-13",5.6385,5.6385,5.5616,5.6129,483600.0],["1990-03-14",5.5872,5.6385,5.5616,5.6385,208600.0],["1990-03-15",5.6385,5.6385,5.536,5.5616,84000.0],["1990-03-16",5.5872,5.5872,5.4591,5.5103,321000.0],["1990-03-19",5.4847,5.5103,5.4591,5.4591,218400.0],["1990-03-20",5.4591,5.6641,5.4591,5.6129,362200.0],["1990-03-21",5.5872,5.6898,5.5103,5.5103,265600.0],["1990-03-22",5.4847,5.5103,5.3822,5.4335,271400.0],["1990-03-23",5.4335,5.4847,5.4078,5.4335,280000.0],["1990-03-26",5.4847,5.5103,5.4591,5.5103,88600.0],["1990-03-27",5.5103,5.5616,5.4847,5.5616,342400.0],["1990-03-28",5.536,5.6129,5.536,5.5872,190000.0],["1990-03-29",5.6385,5.6385,5.536,5.6129,49800.0],["1990-03-30",5.6129,5.6385,5.5872,5.6129,60800.0],["1990-04-02",5.5872,5.6129,5.5104,5.6129,132400.0],["1990-04-03",5.5872,5.6898,5.5872,5.6898,221200.0],["1990-04-04",5.6385,5.6385,5.5872,5.5872,185200.0],["1990-04-05",5.5616,5.8179,5.5616,5.7666,104000.0],["1990-04-06",5.741,5.8179,5.6385,5.6385,178400.0],["1990-04-09",5.5616,5.6129,5.5616,5.5616,87600.0],["1990-04-10",5.5616,5.5616,5.536,5.5616,74200.0],["1990-04-11",5.536,5.5872,5.536,5.5872,101800.0],["1990-04-12",5.5616,5.5872,5.536,5.5616,281000.0],["1990-04-16",5.5872,5.6385,5.536,5.536,123600.0],["1990-04-17",5.5616,5.6129,5.536,5.5616,57600.0],["1990-04-18",5.5616,5.6129,5.5616,5.5872,72400.0],["1990-04-19",5.5616,5.6385,5.5616,5.6385,80800.0],["1990-04-20",5.6129,5.6129,5.536,5.536,140000.0],["1990-04-23",5.536,5.5616,5.3822,5.3822,122000.0],["1990-04-24",5.4078,5.4078,5.3309,5.3566,131200.0],["1990-04-25",5.3822,5.3822,5.2541,5.2541,172000.0],["1990-04-26",5.2797,5.2797,5.1772,5.2797,107600.0],["1990-04-27",5.2284,5.254,5.0746,5.1259,288800.0],["1990-04-30",5.1259,5.2284,5.1003,5.2284,81000.0],["1990-05-01",5.1515,5.1515,5.1003,5.1259,197400.0],["1990-05-02",5.1003,5.1515,5.0746,5.1003,43800.0],["1990-05-03",5.1003,5.1515,5.1003,5.1259,117600.0],["1990-05-04",5.1515,5.2028,5.1259,5.2028,240800.0],["1990-05-07",5.2284,5.3053,5.2028,5.3053,201400.0],["1990-05-08",5.3053,5.3309,5.2797,5.3309,193600.0],["1990-05-09",5.3309,5.4335,5.3309,5.4335,119800.0],["1990-05-10",5.5103,5.5616,5.5103,5.536,290400.0],["1990-05-11",5.536,5.6898,5.536,5.6898,157400.0],["1990-05-14",5.6898,5.7666,5.6385,5.7154,263800.0],["1990-05-15",5.6641,5.741,5.5616,5.6129,120000.0],["1990-05-16",5.5872,5.6129,5.536,5.5872,197000.0],["1990-05-17",5.5872,5.5872,5.536,5.5616,182600.0],["1990-05-18",5.5872,5.6385,5.5616,5.6385,229200.0],["1990-05-21",5.6385,5.6641,5.5872,5.6641,144400.0],["1990-05-22",5.6385,5.7666,5.6385,5.741,210800.0],["1990-05-23",5.6898,5.8948,5.6898,5.8948,197600.0],["1990-05-24",5.8948,5.8948,5.8179,5.8435,168600.0],["1990-05-25",5.5872,5.5872,5.1772,5.3822,3590000.0],["1990-05-29",5.3822,5.3822,5.3566,5.3822,1285200.0],["1990-05-30",5.3309,5.3309,5.049,5.0746,3041400.0],["1990-05-31",5.0303,5.0303,4.7981,4.9271,3269000.0],["1990-06-01",4.9529,5.0303,4.9529,5.0045,1085200.0],["1990-06-04",5.0303,5.1335,5.0045,5.1077,903800.0],["1990-06-05",5.1077,5.1077,5.0819,5.0819,901000.0],["1990-06-06",5.0819,5.1593,5.0819,5.1077,625800.0],["1990-06-07",5.1077,5.1335,5.1077,5.1077,412800.0],["1990-06-08",5.1335,5.1335,5.0561,5.0561,595000.0],["1990-06-11",5.0819,5.0819,5.0561,5.0819,465400.0],["1990-06-12",5.0819,5.1077,5.0561,5.1077,397600.0],["1990-06-13",5.1077,5.1077,5.0819,5.1077,319800.0],["1990-06-14",5.1077,5.1077,5.0819,5.0819,198200.0],["1990-06-15",5.1077,5.1077,5.0561,5.0819,813800.0],["1990-06-18",5.0561,5.0561,5.0045,5.0045,513400.0],["1990-06-19",5.0303,5.0561,5.0045,5.0561,641600.0],["1990-06-20",5.0561,5.0561,5.0303,5.0561,328200.0],["1990-06-21",5.0561,5.0561,4.9529,4.9529,681000.0],["1990-06-22",4.9529,4.9529,4.9013,4.9013,961800.0],["1990-06-25",4.9529,4.9787,4.9271,4.9271,389600.0],["1990-06-26",4.9529,4.9529,4.8755,4.8755,1000400.0],["1990-06-27",4.8755,4.9013,4.8239,4.9013,331400.0],["1990-06-28",4.9013,4.9013,4.8755,4.9013,212800.0],["1990-06-29",4.9013,4.9013,4.7723,4.7981,309800.0],["1990-07-02",4.7723,4.7723,4.6949,4.7207,233800.0],["1990-07-03",4.7207,4.7207,4.6691,4.7207,319000.0],["1990-07-05",4.7207,4.7207,4.6433,4.6949,251400.0],["1990-07-06",4.6949,4.7207,4.6691,4.7207,250600.0],["1990-07-09",4.7465,4.7723,4.6949,4.6949,500000.0],["1990-07-10",4.7207,4.7207,4.5917,4.5917,221800.0],["1990-07-11",4.6175,4.6433,4.5659,4.6175,259000.0],["1990-07-12",4.6175,4.7723,4.5917,4.7723,1104800.0],["1990-07-13",4.7723,4.9013,4.7723,4.8755,775800.0],["1990-07-16",4.9013,4.9787,4.9013,4.9529,719800.0],["1990-07-17",4.9529,4.9787,4.9271,4.9787,710600.0],["1990-07-18",4.9787,4.9787,4.9013,4.9271,245800.0],["1990-07-19",4.9013,4.9787,4.9013,4.9787,460400.0],["1990-07-20",4.9787,5.0819,4.9787,5.0303,331600.0],["1990-07-23",5.0303,5.0303,4.9271,4.9529,291400.0],["1990-07-24",4.9787,5.0303,4.9529,4.9529,299400.0],["1990-07-25",4.9787,4.9787,4.9013,4.9529,346200.0],["1990-07-26",4.9271,4.9529,4.9271,4.9271,278000.0],["1990-07-27",4.9271,4.9529,4.9271,4.9271,119000.0],["1990-07-30",4.9271,4.9529,4.9271,4.9271,99600.0],["1990-07-31",4.9529,4.9529,4.9013,4.9271,371800.0],["1990-08-01",4.9271,4.9271,4.8755,4.9013,368000.0],["1990-08-02",4.7981,4.7981,4.6175,4.6691,338800.0],["1990-08-03",4.6433,4.6433,4.4112,4.4628,376600.0],["1990-08-06",4.4112,4.4112,4.2822,4.308,262400.0],["1990-08-07",4.2822,4.3338,4.2306,4.2822,332600.0],["1990-08-08",4.3338,4.3338,4.2822,4.308,402800.0],["1990-08-09",4.308,4.308,4.2306,4.2822,553000.0],["1990-08-10",4.2822,4.308,4.2306,4.2306,130800.0],["1990-08-13",4.2048,4.2048,4.179,4.179,178200.0],["1990-08-14",4.2048,4.2048,4.1532,4.1532,162600.0],["1990-08-15",4.179,4.2564,4.179,4.2306,156600.0],["1990-08-16",4.2306,4.2306,4.179,4.179,98400.0],["1990-08-17",4.1274,4.1532,4.0758,4.1016,231000.0],["1990-08-20",4.1016,4.1274,4.1016,4.1274,117600.0],["1990-08-21",4.0758,4.1016,3.921,4.0242,113000.0],["1990-08-22",4.05,4.05,4.0242,4.0242,339400.0],["1990-08-23",3.921,3.9726,3.8952,3.8952,615800.0],["1990-08-24",3.8952,3.9468,3.7921,3.7921,276400.0],["1990-08-27",3.8694,3.921,3.8436,3.921,275600.0],["1990-08-28",3.8952,3.921,3.8694,3.8694,72800.0],["1990-08-29",3.8767,4.0849,3.8507,4.0589,518800.0],["1990-08-30",4.1109,4.1109,4.0328,4.0328,269200.0],["1990-08-31",4.0589,4.0589,4.0068,4.0328,70800.0],["1990-09-04",4.0328,4.0328,3.9808,4.0328,114000.0],["1990-09-05",4.0328,4.0328,3.9808,4.0068,131400.0],["1990-09-06",4.0068,4.0068,3.9288,3.9548,90800.0],["1990-09-07",3.9548,4.0068,3.9288,3.9808,43000.0],["1990-09-10",4.0068,4.0328,3.9548,3.9548,76200.0],["1990-09-11",3.9548,4.0328,3.9548,4.0068,68000.0],["1990-09-12",4.0328,4.0849,3.9808,4.0849,136200.0],["1990-09-13",4.0849,4.1109,4.0328,4.0589,195000.0],["1990-09-14",4.0328,4.0328,3.9027,3.9548,234600.0],["1990-09-17",3.8767,3.9027,3.8767,3.8767,107000.0],["1990-09-18",3.9027,3.9027,3.8507,3.8507,126400.0],["1990-09-19",3.8507,3.8767,3.8247,3.8767,155800.0],["1990-09-20",3.9027,3.9027,3.7466,3.7727,158800.0],["1990-09-21",3.7466,3.7466,3.6686,3.7206,1045600.0],["1990-09-24",3.6686,3.6946,3.5645,3.5645,136600.0],["1990-09-25",3.5645,3.6165,3.5385,3.5385,560200.0],["1990-09-26",3.5645,3.5645,3.3824,3.3824,162000.0],["1990-09-27",3.4084,3.4084,3.3043,3.3043,87400.0],["1990-09-28",3.3043,3.3303,3.3043,3.3303,337200.0],["1990-10-01",3.3564,3.4604,3.3303,3.4604,231000.0],["1990-10-02",3.4865,3.5385,3.4604,3.4865,200200.0],["1990-10-03",3.5385,3.6426,3.5385,3.6165,525800.0],["1990-10-04",3.6165,3.6165,3.5385,3.5385,265800.0],["1990-10-05",3.5385,3.5385,3.5125,3.5385,192000.0],["1990-10-08",3.5645,3.5905,3.5385,3.5905,75600.0],["1990-10-09",3.5905,3.6426,3.5905,3.6165,140000.0],["1990-10-10",3.6426,3.6946,3.6165,3.6686,385200.0],["1990-10-11",3.6946,3.6946,3.5645,3.5645,274800.0],["1990-10-12",3.5905,3.6426,3.5645,3.5905,204600.0],["1990-10-15",3.5905,3.5905,3.5125,3.5385,184200.0],["1990-10-16",3.5385,3.5385,3.3824,3.3824,192600.0],["1990-10-17",3.3824,3.4604,3.3303,3.3303,236000.0],["1990-10-18",3.3303,3.3564,3.2263,3.2523,261600.0],["1990-10-19",3.2783,3.3824,3.2783,3.3564,306200.0],["1990-10-22",3.3303,3.4865,3.3303,3.4865,177000.0],["1990-10-23",3.4344,3.4865,3.4084,3.4865,633200.0],["1990-10-24",3.4604,3.5645,3.3824,3.3824,352000.0],["1990-10-25",3.5645,3.6686,3.5645,3.6426,218000.0],["1990-10-26",3.6165,3.6426,3.5385,3.5385,90600.0],["1990-10-29",3.5645,3.5905,3.4604,3.4865,145000.0],["1990-10-30",3.4865,3.4865,3.4344,3.4865,181200.0],["1990-10-31",3.4865,3.5905,3.4344,3.5905,245400.0],["1990-11-01",3.5645,3.5645,3.3043,3.3564,317200.0],["1990-11-02",3.3303,3.3564,3.3043,3.3564,546200.0],["1990-11-05",3.3824,3.4604,3.3564,3.4604,186800.0],["1990-11-06",3.4865,3.5385,3.3824,3.4084,318000.0],["1990-11-07",3.3303,3.4084,3.3303,3.3303,248000.0],["1990-11-08",3.3564,3.3824,3.3303,3.3824,290000.0],["1990-11-09",3.4604,3.5385,3.4344,3.5125,228400.0],["1990-11-12",3.5125,3.6165,3.5125,3.5905,407000.0],["1990-11-13",3.5645,3.6426,3.5645,3.6165,480400.0],["1990-11-14",3.5905,3.7987,3.5905,3.7987,1097000.0],["1990-11-15",3.7727,3.9288,3.7727,3.8767,543600.0],["1990-11-16",3.9288,3.9548,3.9288,3.9548,257800.0],["1990-11-19",3.9808,4.1109,3.9808,4.0589,168800.0],["1990-11-20",4.0328,4.0328,3.9548,3.9808,317200.0],["1990-11-21",3.9808,4.0328,3.9548,4.0068,325200.0],["1990-11-23",4.0068,4.0068,3.9548,3.9548,115000.0],["1990-11-26",3.9548,4.0068,3.9548,4.0068,143600.0],["1990-11-27",3.9808,4.0068,3.9288,3.9548,209800.0],["1990-11-28",3.9288,4.0068,3.9288,3.9808,915200.0],["1990-11-29",3.9661,3.9661,3.9136,3.9136,521600.0],["1990-11-30",3.9398,4.0712,3.9398,4.0449,218000.0],["1990-12-03",4.0974,4.1237,4.0186,4.1237,283600.0],["1990-12-04",4.0712,4.0712,3.9661,3.9924,367800.0],["1990-12-05",3.9924,3.9924,3.9136,3.9924,120600.0],["1990-12-06",4.0974,4.0974,3.9398,4.0186,449200.0],["1990-12-07",4.0186,4.0449,4.0186,4.0186,302000.0],["1990-12-10",4.0449,4.0712,3.9924,4.0712,187400.0],["1990-12-11",4.0712,4.2025,4.0712,4.2025,264000.0],["1990-12-12",4.2025,4.255,4.2025,4.2025,569600.0],["1990-12-13",4.2025,4.2287,4.15,4.15,224200.0],["1990-12-14",4.1762,4.2025,4.1237,4.2025,470400.0],["1990-12-17",4.2025,4.2025,4.1499,4.1762,342200.0],["1990-12-18",4.1762,4.3601,4.15,4.3338,499600.0],["1990-12-19",4.3338,4.4389,4.3075,4.4126,233400.0],["1990-12-20",4.3863,4.5439,4.3863,4.4651,224200.0],["1990-12-21",4.4389,4.5965,4.4126,4.5965,281800.0],["1990-12-24",4.5702,4.5702,4.4126,4.4126,60000.0],["1990-12-26",4.4126,4.4914,4.4126,4.4651,174400.0],["1990-12-27",4.4389,4.4651,4.4126,4.4126,59400.0],["1990-12-28",4.4389,4.4651,4.4126,4.4389,63200.0],["1990-12-31",4.4126,4.5177,4.4126,4.5177,138600.0],["1991-01-02",4.5177,4.5177,4.3601,4.3863,236000.0],["1991-01-03",4.4389,4.4389,4.3863,4.3863,198200.0],["1991-01-04",4.3601,4.4389,4.3075,4.3075,239600.0],["1991-01-07",4.2813,4.3075,4.2025,4.2025,176000.0],["1991-01-08",4.2025,4.2025,4.0712,4.2025,209200.0],["1991-01-09",4.2287,4.3601,4.1762,4.1762,234400.0],["1991-01-10",4.1762,4.3075,4.1762,4.3075,216000.0],["1991-01-11",4.3075,4.3338,4.255,4.255,241600.0],["1991-01-14",4.2287,4.2287,4.1237,4.2025,102200.0],["1991-01-15",4.1762,4.1762,4.1237,4.1762,138200.0],["1991-01-16",4.2025,4.2025,4.0974,4.0974,125800.0],["1991-01-17",4.255,4.2813,4.2287,4.255,357800.0],["1991-01-18",4.255,4.255,4.2025,4.255,184800.0],["1991-01-21",4.2025,4.2025,4.0974,4.0974,306600.0],["1991-01-22",4.0186,4.0974,3.9924,4.0712,407200.0],["1991-01-23",4.0974,4.1762,4.0712,4.1762,67000.0],["1991-01-24",4.1762,4.255,4.1762,4.255,312600.0],["1991-01-25",4.2025,4.2287,4.0974,4.2025,346000.0],["1991-01-28",4.2025,4.2813,4.1762,4.255,143800.0],["1991-01-29",4.2813,4.2813,4.2287,4.255,79800.0],["1991-01-30",4.255,4.3338,4.2287,4.3075,240400.0],["1991-01-31",4.3338,4.5439,4.3075,4.5177,587800.0],["1991-02-01",4.4914,4.5177,4.3863,4.4389,279600.0],["1991-02-04",4.6227,4.8329,4.5702,4.8329,923000.0],["1991-02-05",4.7803,4.8066,4.6753,4.7278,397200.0],["1991-02-06",4.7278,4.7803,4.6753,4.7015,236600.0],["1991-02-07",4.7541,4.7541,4.5965,4.5965,321600.0],["1991-02-08",4.649,4.7803,4.6227,4.7803,249600.0],["1991-02-11",4.8066,5.0692,4.8066,5.0692,707600.0],["1991-02-12",5.043,5.2794,5.043,5.2531,715600.0],["1991-02-13",5.2006,5.2531,5.148,5.2006,508600.0],["1991-02-14",5.148,5.148,5.0167,5.043,922000.0],["1991-02-15",5.0955,5.0955,4.9642,5.0167,392400.0],["1991-02-19",5.0167,5.043,4.9379,5.0167,526400.0],["1991-02-20",4.9904,5.0167,4.8854,4.9379,586600.0],["1991-02-21",4.9379,4.9379,4.7803,4.7803,253200.0],["1991-02-22",4.7541,4.9117,4.7278,4.7541,267400.0],["1991-02-25",4.7541,4.7541,4.649,4.7541,440400.0],["1991-02-26",4.7278,4.9904,4.7015,4.9904,970400.0],["1991-02-27",5.043,5.0692,4.9117,5.043,316600.0],["1991-02-28",5.0955,5.0955,4.9642,5.0167,225000.0],["1991-03-01",5.0167,5.1218,4.9904,5.0955,179200.0],["1991-03-04",5.1218,5.1218,5.043,5.0955,409000.0],["1991-03-05",5.1601,5.1601,5.1072,5.1601,487800.0],["1991-03-06",5.1865,5.2924,5.1601,5.1865,304400.0],["1991-03-07",5.1601,5.1865,5.1072,5.1601,211000.0],["1991-03-08",5.1601,5.2395,5.1336,5.213,201400.0],["1991-03-11",5.2659,5.2659,5.213,5.213,163000.0],["1991-03-12",5.3453,5.4512,5.2659,5.2659,484400.0],["1991-03-13",5.2395,5.3188,5.1865,5.2395,290600.0],["1991-03-14",5.2924,5.2924,5.1336,5.1336,230800.0],["1991-03-15",5.1072,5.1072,5.0542,5.1072,587800.0],["1991-03-18",5.0807,5.1072,5.0013,5.0013,166000.0],["1991-03-19",5.0278,5.0278,4.9748,4.9748,279200.0],["1991-03-20",5.0013,5.0542,4.9748,5.0542,331800.0],["1991-03-21",5.0278,5.0542,5.0013,5.0278,385200.0],["1991-03-22",5.0278,5.0278,4.9748,5.0278,192800.0],["1991-03-25",5.0807,5.1336,5.0278,5.0278,211400.0],["1991-03-26",5.0278,5.1601,5.0013,5.0807,205600.0],["1991-03-27",5.1336,5.1601,5.0542,5.0542,107400.0],["1991-03-28",5.0542,5.1601,5.0542,5.1336,164600.0],["1991-04-01",5.1072,5.1865,5.1072,5.1601,126600.0],["1991-04-02",5.1601,5.1601,5.0278,5.0278,263400.0],["1991-04-03",4.9748,5.2395,4.9748,5.1865,340600.0],["1991-04-04",5.1865,5.2395,5.1865,5.2395,178400.0],["1991-04-05",5.2395,5.3453,5.0807,5.1601,330400.0],["1991-04-08",5.1865,5.1865,5.1336,5.1865,92200.0],["1991-04-09",5.1865,5.1865,5.0807,5.1072,308400.0],["1991-04-10",5.1072,5.1072,5.0542,5.0542,88400.0],["1991-04-11",5.1072,5.1072,5.0807,5.0807,92200.0],["1991-04-12",5.0278,5.0807,4.9484,5.0013,177400.0],["1991-04-15",4.9484,4.9748,4.8161,4.9219,271400.0],["1991-04-16",4.9484,4.9484,4.8425,4.9219,298600.0],["1991-04-17",4.9219,5.0013,4.869,5.0013,255800.0],["1991-04-18",4.9748,5.2395,4.9748,5.1601,189400.0],["1991-04-19",5.1072,5.213,5.1072,5.1601,166800.0],["1991-04-22",5.1865,5.213,5.1336,5.1601,259600.0],["1991-04-23",5.1865,5.2659,5.1865,5.2659,299000.0],["1991-04-24",5.2395,5.2924,5.2395,5.2659,173600.0],["1991-04-25",5.2395,5.2659,5.1601,5.1865,430800.0],["1991-04-26",5.2395,5.2924,5.1601,5.1601,323200.0],["1991-04-29",5.1601,5.2395,5.1336,5.1336,410200.0],["1991-04-30",5.1601,5.1865,5.0807,5.1336,117400.0],["1991-05-01",5.1601,5.213,5.1336,5.1865,188400.0],["1991-05-02",5.1865,5.2395,5.1336,5.1865,78400.0],["1991-05-03",5.213,5.2395,5.1601,5.213,296000.0],["1991-05-06",5.1865,5.2395,5.1601,5.2395,148200.0],["1991-05-07",5.2395,5.2659,5.213,5.213,503000.0],["1991-05-08",5.2395,5.2395,5.1072,5.1072,278600.0],["1991-05-09",5.1072,5.1865,5.1072,5.1336,145800.0],["1991-05-10",5.1336,5.1601,5.0807,5.0807,147000.0],["1991-05-13",5.1072,5.1865,5.0807,5.1601,101400.0],["1991-05-14",5.1601,5.1865,5.1072,5.1601,201800.0],["1991-05-15",5.1865,5.1865,5.0807,5.1336,103400.0],["1991-05-16",5.1601,5.1601,5.1072,5.1336,94200.0],["1991-05-17",5.1336,5.1865,5.1336,5.1865,576800.0],["1991-05-20",5.1601,5.1865,5.1072,5.1072,45200.0],["1991-05-21",5.0807,5.1072,5.0542,5.0542,657000.0],["1991-05-22",5.0807,5.0807,5.0542,5.0542,429200.0],["1991-05-23",5.0807,5.1072,5.0542,5.0542,223200.0],["1991-05-24",5.0807,5.0807,5.0542,5.0542,84800.0],["1991-05-28",5.0542,5.1336,5.0542,5.0807,289000.0],["1991-05-29",5.0807,5.1336,5.0542,5.0807,248000.0],["1991-05-30",5.0924,5.359,5.0658,5.3324,247400.0],["1991-05-31",5.3324,5.3324,5.2257,5.3324,358400.0],["1991-06-03",5.2791,5.359,5.2524,5.3324,347200.0],["1991-06-04",5.3057,5.4124,5.2791,5.4124,487200.0],["1991-06-05",5.4124,5.4657,5.3857,5.3857,104600.0],["1991-06-06",5.4124,5.4657,5.3057,5.3324,110600.0],["1991-06-07",5.3057,5.3324,5.2524,5.2524,69000.0],["1991-06-10",5.2524,5.3057,5.2257,5.2524,115600.0],["1991-06-11",5.3057,5.4657,5.3057,5.3857,85000.0],["1991-06-12",5.3324,5.3324,5.1991,5.2524,119800.0],["1991-06-13",5.2257,5.3057,5.2257,5.3057,101200.0],["1991-06-14",5.3057,5.3057,5.1991,5.2524,97000.0],["1991-06-17",5.2257,5.2524,5.1991,5.1991,58800.0],["1991-06-18",5.2257,5.2524,5.1991,5.1991,105800.0],["1991-06-19",5.1991,5.3324,5.1991,5.2791,105000.0],["1991-06-20",5.3057,5.359,5.3057,5.3324,116400.0],["1991-06-21",5.439,5.439,5.3324,5.439,382400.0],["1991-06-24",5.439,5.439,5.2791,5.2791,177800.0],["1991-06-25",5.3057,5.3324,5.2791,5.3057,197000.0],["1991-06-26",5.359,5.359,5.2791,5.3324,147400.0],["1991-06-27",5.3324,5.4124,5.3057,5.3857,161200.0],["1991-06-28",5.3324,5.3324,5.1991,5.2791,113200.0],["1991-07-01",5.3324,5.3857,5.3057,5.3324,103400.0],["1991-07-02",5.3324,5.3324,5.2791,5.3057,115400.0],["1991-07-03",5.2791,5.2791,5.1991,5.2257,115200.0],["1991-07-05",5.1991,5.2524,5.1991,5.2524,39200.0],["1991-07-08",5.2524,5.359,5.2257,5.359,136000.0],["1991-07-09",5.359,5.359,5.1457,5.1457,95000.0],["1991-07-10",5.1991,5.2524,5.1991,5.1991,81000.0],["1991-07-11",5.2524,5.2791,5.1991,5.1991,199800.0],["1991-07-12",5.2257,5.2524,5.1457,5.2257,206200.0],["1991-07-15",5.2257,5.2257,5.1191,5.1191,77600.0],["1991-07-16",5.1191,5.1191,5.0124,5.0124,55200.0],["1991-07-17",4.9858,5.0124,4.9591,5.0124,165600.0],["1991-07-18",5.1191,5.1457,5.0391,5.1191,177200.0],["1991-07-19",5.1191,5.1457,5.0658,5.0658,138400.0],["1991-07-22",5.0924,5.0924,5.0124,5.0391,69200.0],["1991-07-23",5.0658,5.0658,4.9591,4.9591,137600.0],["1991-07-24",4.9591,5.0658,4.9591,5.0124,138600.0],["1991-07-25",5.0391,5.0658,4.9858,5.0658,80800.0],["1991-07-26",5.0391,5.0658,4.9591,4.9591,335000.0],["1991-07-29",4.9858,4.9858,4.8258,4.8525,223400.0],["1991-07-30",4.8525,5.0391,4.8525,5.0391,202800.0],["1991-07-31",5.0391,5.0924,4.9858,5.0658,228200.0],["1991-08-01",5.0658,5.1191,5.0658,5.0924,212600.0],["1991-08-02",5.0924,5.1991,5.0924,5.1991,242200.0],["1991-08-05",5.1724,5.1724,5.0658,5.1191,102200.0],["1991-08-06",5.1191,5.1457,5.0658,5.1191,200400.0],["1991-08-07",5.0924,5.2524,5.0658,5.2257,365000.0],["1991-08-08",5.1991,5.2257,5.1724,5.1724,111000.0],["1991-08-09",5.1724,5.1991,5.0391,5.0391,235800.0],["1991-08-12",5.0391,5.0391,4.9858,5.0124,94200.0],["1991-08-13",5.0391,5.0391,4.7991,4.8258,360400.0],["1991-08-14",4.9058,4.9591,4.8525,4.9325,202800.0],["1991-08-15",4.9858,5.0391,4.9591,4.9591,469000.0],["1991-08-16",5.0124,5.0124,4.9058,4.9591,148800.0],["1991-08-19",4.9058,4.9058,4.6925,4.6925,116800.0],["1991-08-20",4.7458,4.7725,4.6392,4.6658,698400.0],["1991-08-21",4.7725,4.8525,4.6925,4.8525,296800.0],["1991-08-22",4.8258,5.0658,4.8258,4.9858,280800.0],["1991-08-23",4.9858,5.0658,4.9591,4.9858,203800.0],["1991-08-26",5.0124,5.0124,4.9325,4.9858,131800.0],["1991-08-27",4.9591,5.0124,4.9325,4.9858,398400.0],["1991-08-28",4.975,5.0557,4.975,5.0557,378600.0],["1991-08-29",5.0557,5.0557,4.975,5.0288,192800.0],["1991-08-30",5.0288,5.0557,5.0288,5.0557,79400.0],["1991-09-03",5.0288,5.0557,5.0019,5.0557,164600.0],["1991-09-04",5.0288,5.0557,4.9212,4.9481,167400.0],["1991-09-05",4.9481,5.0019,4.8943,4.8943,56400.0],["1991-09-06",4.8675,4.8675,4.5179,4.733,486400.0],["1991-09-09",4.733,4.7599,4.733,4.733,266200.0],["1991-09-10",4.7599,4.7599,4.6254,4.6523,235200.0],["1991-09-11",4.6792,4.6792,4.5985,4.6254,150000.0],["1991-09-12",4.5985,4.6523,4.5985,4.6523,87800.0],["1991-09-13",4.6254,4.6523,4.5985,4.5985,109200.0],["1991-09-16",4.5985,4.7061,4.5985,4.6792,130600.0],["1991-09-17",4.7061,4.7061,4.5985,4.5985,123600.0],["1991-09-18",4.6254,4.6254,4.4641,4.491,296000.0],["1991-09-19",4.5179,4.5179,4.3296,4.5179,528600.0],["1991-09-20",4.5179,4.5985,4.4641,4.5985,202800.0],["1991-09-23",4.5716,4.6254,4.491,4.5179,149800.0],["1991-09-24",4.4641,4.5179,4.4103,4.491,380000.0],["1991-09-25",4.5179,4.5179,4.4372,4.491,299400.0],["1991-09-26",4.491,4.5179,4.4372,4.4372,286200.0],["1991-09-27",4.4372,4.491,4.4372,4.4641,170600.0],["1991-09-30",4.5179,4.5179,4.491,4.5179,115400.0],["1991-10-01",4.5179,4.5447,4.4641,4.491,99800.0],["1991-10-02",4.4641,4.491,4.4641,4.491,131000.0],["1991-10-03",4.491,4.5179,4.4641,4.4641,172800.0],["1991-10-04",4.491,4.491,4.4641,4.4641,161000.0],["1991-10-07",4.4641,4.491,4.4372,4.4372,77600.0],["1991-10-08",4.4641,4.4641,4.4372,4.4372,184000.0],["1991-10-09",4.4372,4.4372,4.3834,4.3834,184800.0],["1991-10-10",4.4103,4.4103,4.3296,4.3296,175400.0],["1991-10-11",4.3027,4.3296,4.3027,4.3296,51200.0],["1991-10-14",4.3296,4.3834,4.3296,4.3565,99800.0],["1991-10-15",4.3565,4.491,4.3296,4.4372,141200.0],["1991-10-16",4.4641,4.5985,4.4641,4.5716,202000.0],["1991-10-17",4.6523,4.975,4.6523,4.9481,948400.0],["1991-10-18",4.9481,5.0019,4.8943,4.8943,660600.0],["1991-10-21",4.8943,4.8943,4.7599,4.7868,84800.0],["1991-10-22",4.8137,4.9481,4.8137,4.8674,287800.0],["1991-10-23",4.8137,4.9212,4.8137,4.8943,98800.0],["1991-10-24",4.8943,4.8943,4.7868,4.8674,61800.0],["1991-10-25",4.8137,4.8406,4.7599,4.8137,130800.0],["1991-10-28",4.8674,4.9212,4.8406,4.9212,189800.0],["1991-10-29",4.9212,4.9481,4.8675,4.9481,144600.0],["1991-10-30",4.9212,4.975,4.8406,4.8406,94000.0],["1991-10-31",4.8406,4.8674,4.8406,4.8406,49000.0],["1991-11-01",4.8943,4.9212,4.7868,4.7868,91800.0],["1991-11-04",4.8137,4.8406,4.7599,4.8137,73200.0],["1991-11-05",4.8137,4.8137,4.733,4.7599,142200.0],["1991-11-06",4.8406,4.8943,4.8137,4.8943,66400.0],["1991-11-07",4.8943,5.0019,4.8943,5.0019,325600.0],["1991-11-08",4.975,5.0019,4.9481,4.9481,130200.0],["1991-11-11",4.975,4.975,4.9481,4.975,54400.0],["1991-11-12",4.975,5.0019,4.9481,5.0019,107000.0],["1991-11-13",4.975,4.975,4.9212,4.9481,72600.0],["1991-11-14",4.9481,4.9481,4.9212,4.9481,60000.0],["1991-11-15",4.9212,4.9481,4.8406,4.8674,140800.0],["1991-11-18",4.8137,4.8943,4.7061,4.8406,206000.0],["1991-11-19",4.8137,4.8137,4.733,4.733,107400.0],["1991-11-20",4.7061,4.733,4.5716,4.6523,301200.0],["1991-11-21",4.5179,4.5985,4.4372,4.5179,145600.0],["1991-11-22",4.5179,4.9212,4.4641,4.5447,106200.0],["1991-11-25",4.5447,4.6254,4.4641,4.6254,124800.0],["1991-11-26",4.6523,4.7868,4.6254,4.7868,136800.0],["1991-11-27",4.7759,4.7759,4.6945,4.7216,94800.0],["1991-11-29",4.6945,4.7216,4.5588,4.6131,118600.0],["1991-12-02",4.5588,4.7759,4.5588,4.7759,72000.0],["1991-12-03",4.7759,4.9116,4.7759,4.9116,161200.0],["1991-12-04",4.8573,4.9387,4.8302,4.8845,162800.0],["1991-12-05",4.8573,4.8845,4.7759,4.7759,160000.0],["1991-12-06",4.7216,4.7216,4.6402,4.6674,519800.0],["1991-12-09",4.6674,4.6945,4.6402,4.6402,111800.0],["1991-12-10",4.6674,4.7216,4.6402,4.6402,108400.0],["1991-12-11",4.6131,4.6945,4.6131,4.6131,171000.0],["1991-12-12",4.6402,4.6402,4.5317,4.586,703200.0],["1991-12-13",4.586,4.7216,4.586,4.6945,192400.0],["1991-12-16",4.6945,4.6945,4.6402,4.6674,136400.0],["1991-12-17",4.6402,4.6674,4.6402,4.6402,132200.0],["1991-12-18",4.6131,4.6402,4.5588,4.586,223600.0],["1991-12-19",4.5588,4.6131,4.5588,4.586,149000.0],["1991-12-20",4.6131,4.6131,4.4503,4.5588,438200.0],["1991-12-23",4.5588,4.6402,4.5588,4.6131,341000.0],["1991-12-24",4.6131,4.8302,4.6131,4.8302,185200.0],["1991-12-26",4.8573,5.0744,4.8573,5.0473,84200.0],["1991-12-27",5.0744,5.2372,5.0744,5.183,148000.0],["1991-12-30",5.2101,5.3186,5.1558,5.2915,232200.0],["1991-12-31",5.2644,5.5086,5.2644,5.5086,252800.0],["1992-01-02",5.4543,5.4543,5.1287,5.2644,518000.0],["1992-01-03",5.2644,5.3186,5.2644,5.3186,230000.0],["1992-01-06",5.183,5.2101,5.1287,5.2101,352000.0],["1992-01-07",5.183,5.4272,5.183,5.4272,186400.0],["1992-01-08",5.4,5.5086,5.3729,5.4543,133800.0],["1992-01-09",5.4543,5.4543,5.3458,5.3458,273600.0],["1992-01-10",5.3729,5.4272,5.3458,5.4272,177200.0],["1992-01-13",5.4272,5.5357,5.4272,5.4815,175400.0],["1992-01-14",5.5357,5.6171,5.5357,5.59,213400.0],["1992-01-15",5.5357,5.59,5.5086,5.5357,236600.0],["1992-01-16",5.5357,5.6171,5.5086,5.5629,409800.0],["1992-01-17",5.5629,5.5629,5.5086,5.5357,350200.0],["1992-01-20",5.4815,5.5357,5.4543,5.5357,219000.0],["1992-01-21",5.5086,5.5357,5.5086,5.5357,121400.0],["1992-01-22",5.4543,5.5086,5.4272,5.4543,141800.0],["1992-01-23",5.4272,5.4815,5.3186,5.3458,177800.0],["1992-01-24",5.2915,5.4,5.2644,5.3729,156200.0],["1992-01-27",5.4,5.4,5.2644,5.3186,101400.0],["1992-01-28",5.3186,5.4272,5.2101,5.3729,272800.0],["1992-01-29",5.4,5.4815,5.3458,5.3729,315600.0],["1992-01-30",5.4272,5.4272,5.3458,5.3458,92000.0],["1992-01-31",5.3186,5.3186,5.2101,5.2101,240600.0],["1992-02-03",5.2101,5.2101,5.1015,5.1015,143800.0],["1992-02-04",5.1015,5.1287,5.0744,5.1015,133000.0],["1992-02-05",5.1016,5.1287,5.0473,5.0473,130200.0],["1992-02-06",5.0473,5.1287,5.0473,5.0744,142200.0],["1992-02-07",5.1016,5.2372,5.1016,5.2101,652600.0],["1992-02-10",5.2372,5.3186,5.2101,5.2644,157200.0],["1992-02-11",5.2372,5.2915,5.2101,5.2915,421000.0],["1992-02-12",5.3186,5.59,5.3186,5.5629,392400.0],["1992-02-13",5.5629,5.5629,5.4543,5.5629,283400.0],["1992-02-14",5.5357,5.6985,5.5357,5.6443,669400.0],["1992-02-18",5.6443,5.7799,5.59,5.6985,354200.0],["1992-02-19",5.6985,5.9156,5.6714,5.8614,351000.0],["1992-02-20",5.8614,5.8614,5.8342,5.8342,164000.0],["1992-02-21",5.8342,5.8885,5.6714,5.6714,294800.0],["1992-02-24",5.6714,5.8071,5.6714,5.7799,744600.0],["1992-02-25",5.7528,5.7799,5.6714,5.6985,579600.0],["1992-02-26",5.6714,5.8885,5.6714,5.8342,714600.0],["1992-02-27",5.9053,5.96,5.878,5.96,501000.0],["1992-02-28",5.96,6.0967,5.96,5.9873,104800.0],["1992-03-02",5.9326,5.9873,5.9053,5.9873,403400.0],["1992-03-03",6.0147,6.0147,5.9326,5.96,176000.0],["1992-03-04",5.9873,5.9873,5.9326,5.96,443200.0],["1992-03-05",5.9326,5.9873,5.7686,5.7959,233200.0],["1992-03-06",5.7139,5.96,5.7139,5.9326,225400.0],["1992-03-09",5.9053,5.9326,5.878,5.878,194800.0],["1992-03-10",5.8506,5.9053,5.8233,5.878,183400.0],["1992-03-11",5.9326,5.9326,5.7959,5.7959,184400.0],["1992-03-12",5.7413,5.7413,5.6592,5.6592,303800.0],["1992-03-13",5.6866,5.7686,5.6866,5.7686,534600.0],["1992-03-16",5.7686,5.8233,5.7686,5.8233,242800.0],["1992-03-17",5.8506,5.9873,5.8233,5.9053,694000.0],["1992-03-18",5.878,5.96,5.878,5.9053,171600.0],["1992-03-19",5.9326,5.96,5.878,5.878,342400.0],["1992-03-20",5.8233,5.8233,5.7413,5.7959,617200.0],["1992-03-23",5.7686,5.7686,5.7139,5.7139,180800.0],["1992-03-24",5.7413,5.7686,5.7139,5.7686,360600.0],["1992-03-25",5.7413,5.8506,5.7413,5.7413,117200.0],["1992-03-26",5.7413,5.7959,5.7413,5.7686,279800.0],["1992-03-27",5.7413,5.7413,5.6866,5.6866,375000.0],["1992-03-30",5.6866,5.7139,5.6866,5.6866,138200.0],["1992-03-31",5.6592,5.7139,5.6319,5.6592,244000.0],["1992-04-01",5.6319,5.7686,5.6319,5.7686,308800.0],["1992-04-02",5.7413,5.8233,5.7413,5.8233,366200.0],["1992-04-03",5.7959,5.8506,5.7413,5.7959,1004800.0],["1992-04-06",5.7686,5.7959,5.6866,5.7413,550600.0],["1992-04-07",5.7139,5.7413,5.6592,5.6592,163000.0],["1992-04-08",5.6319,5.7413,5.5499,5.7413,347400.0],["1992-04-09",5.7686,5.8233,5.6866,5.6866,263400.0],["1992-04-10",5.6866,5.6866,5.6319,5.6592,162800.0],["1992-04-13",5.6319,5.6866,5.6319,5.6592,85400.0],["1992-04-14",5.6866,5.7139,5.6592,5.7139,588200.0],["1992-04-15",5.6866,5.7686,5.6866,5.7413,142400.0],["1992-04-16",5.7959,5.8233,5.7139,5.7413,204200.0],["1992-04-20",5.7139,5.7959,5.6592,5.7413,279000.0],["1992-04-21",5.7413,5.7686,5.6592,5.6592,307400.0],["1992-04-22",5.6866,5.8506,5.6866,5.8233,837400.0],["1992-04-23",5.8233,5.8506,5.7686,5.8506,436000.0],["1992-04-24",5.8506,5.8506,5.7959,5.8233,178000.0],["1992-04-27",5.8233,5.8233,5.6592,5.6866,71400.0],["1992-04-28",5.6866,5.878,5.6866,5.8233,189400.0],["1992-04-29",5.8233,5.9873,5.8233,5.9326,222400.0],["1992-04-30",5.878,5.9326,5.8233,5.878,111200.0],["1992-05-01",5.878,5.878,5.7139,5.7686,132400.0],["1992-05-04",5.7686,5.878,5.7686,5.878,137400.0],["1992-05-05",5.8506,6.0967,5.8506,6.0693,225200.0],["1992-05-06",6.0967,6.0967,6.042,6.0693,209600.0],["1992-05-07",6.0693,6.1514,6.0693,6.124,215600.0],["1992-05-08",6.0967,6.1514,6.0967,6.124,134600.0],["1992-05-11",6.124,6.124,6.0967,6.0967,36200.0],["1992-05-12",6.0967,6.124,5.9873,6.0147,101800.0],["1992-05-13",5.96,6.0147,5.96,5.9873,127400.0],["1992-05-14",5.96,5.96,5.878,5.96,107200.0],["1992-05-15",5.96,5.9873,5.9053,5.96,286800.0],["1992-05-18",6.0147,6.0693,5.9873,6.0693,161400.0],["1992-05-19",6.0967,6.0967,6.0693,6.0967,137400.0],["1992-05-20",6.0693,6.124,6.0693,6.0967,239200.0],["1992-05-21",6.042,6.2607,6.0147,6.2334,175200.0],["1992-05-22",6.2334,6.2334,6.1514,6.1514,265400.0],["1992-05-26",6.124,6.124,6.0693,6.0693,52800.0],["1992-05-27",6.0967,6.206,6.0693,6.124,174200.0],["1992-05-28",6.1405,6.2782,6.113,6.2507,220000.0],["1992-05-29",6.2231,6.2782,6.1956,6.1956,87000.0],["1992-06-01",6.1405,6.1681,6.0029,6.1681,178400.0],["1992-06-02",6.1681,6.2231,6.1405,6.1681,150600.0],["1992-06-03",6.1681,6.1956,6.1405,6.1681,57600.0],["1992-06-04",6.1681,6.1956,6.113,6.1405,98800.0],["1992-06-05",6.1681,6.1681,6.113,6.1405,79600.0],["1992-06-08",6.113,6.1681,6.113,6.1681,301600.0],["1992-06-09",6.1956,6.1956,6.113,6.1405,293600.0],["1992-06-10",6.113,6.1681,6.113,6.1405,285200.0],["1992-06-11",6.113,6.1405,6.0304,6.0304,270800.0],["1992-06-12",6.0855,6.0855,6.0304,6.0304,133800.0],["1992-06-15",6.0579,6.0855,6.0029,6.0579,100800.0],["1992-06-16",6.0579,6.0579,6.0304,6.0304,100200.0],["1992-06-17",6.0029,6.0304,5.9203,5.9203,110600.0],["1992-06-18",5.9203,5.9203,5.8652,5.8652,61600.0],["1992-06-19",5.8101,5.9203,5.8101,5.8652,110400.0],["1992-06-22",5.8376,5.8927,5.8101,5.8927,105400.0],["1992-06-23",5.8652,5.9478,5.8376,5.9203,111800.0],["1992-06-24",5.9753,6.0029,5.9478,5.9478,45200.0],["1992-06-25",5.9753,6.0029,5.8927,5.8927,70600.0],["1992-06-26",5.8927,5.9478,5.8652,5.9203,99000.0],["1992-06-29",5.9203,5.9478,5.8927,5.9203,58000.0],["1992-06-30",5.9202,5.9478,5.8927,5.8927,115400.0],["1992-07-01",5.8927,5.9203,5.7826,5.8652,187600.0],["1992-07-02",5.8927,5.9478,5.8652,5.8652,196400.0],["1992-07-06",5.8927,5.9202,5.8652,5.8927,188200.0],["1992-07-07",5.8927,5.8927,5.8376,5.8376,72800.0],["1992-07-08",5.8101,5.8652,5.755,5.8652,204000.0],["1992-07-09",5.8376,5.8376,5.7275,5.7826,153400.0],["1992-07-10",5.8101,5.8101,5.755,5.755,99600.0],["1992-07-13",5.8101,5.8101,5.6449,5.7,128800.0],["1992-07-14",5.6449,5.7275,5.6174,5.7275,229200.0],["1992-07-15",5.7826,5.9478,5.7275,5.9478,100400.0],["1992-07-16",5.9478,5.9753,5.9203,5.9478,54200.0],["1992-07-17",5.9753,5.9753,5.8927,5.9753,133000.0],["1992-07-20",5.9478,5.9478,5.8652,5.9478,133600.0],["1992-07-21",6.0029,6.0579,6.0029,6.0579,86600.0],["1992-07-22",6.113,6.1956,6.0855,6.1405,291200.0],["1992-07-23",6.1405,6.1681,6.0579,6.1681,155600.0],["1992-07-24",6.113,6.1405,6.0855,6.113,74200.0],["1992-07-27",6.0579,6.0855,6.0304,6.0304,195200.0],["1992-07-28",6.0304,6.2507,6.0304,6.2507,112200.0],["1992-07-29",6.2507,6.2782,6.1681,6.1956,241400.0],["1992-07-30",6.1956,6.2231,6.1681,6.2231,68400.0],["1992-07-31",6.1956,6.3058,6.1956,6.2507,118000.0],["1992-08-03",6.2231,6.2231,6.1681,6.1956,75400.0],["1992-08-04",6.1956,6.2507,6.1681,6.1956,87800.0],["1992-08-05",6.1681,6.1956,6.113,6.113,274800.0],["1992-08-06",6.1405,6.1405,6.0855,6.113,155200.0],["1992-08-07",6.113,6.1405,6.0029,6.0029,194800.0],["1992-08-10",5.9478,6.0855,5.9478,6.0855,77600.0],["1992-08-11",6.0855,6.0855,6.0029,6.0855,57400.0],["1992-08-12",6.0304,6.0304,5.9202,6.0029,316000.0],["1992-08-13",6.0029,6.0304,5.9478,5.9753,85600.0],["1992-08-14",6.0029,6.0855,6.0029,6.0579,108800.0],["1992-08-17",6.0304,6.0855,6.0304,6.0579,60400.0],["1992-08-18",6.0304,6.0579,6.0029,6.0579,72600.0],["1992-08-19",6.0304,6.0855,6.0029,6.0029,42000.0],["1992-08-20",5.9478,5.9478,5.8101,5.8101,73200.0],["1992-08-21",5.8376,5.8652,5.7,5.7275,109200.0],["1992-08-24",5.7275,5.8101,5.7,5.8101,105200.0],["1992-08-25",5.8101,5.8101,5.755,5.7826,61000.0],["1992-08-26",5.8101,5.9478,5.7826,5.9203,302000.0],["1992-08-27",5.9092,5.9646,5.9092,5.9369,78800.0],["1992-08-28",5.9369,5.9646,5.9369,5.9646,38400.0],["1992-08-31",5.9092,5.9369,5.8537,5.8537,97600.0],["1992-09-01",5.8537,5.9924,5.8537,5.9924,36200.0],["1992-09-02",5.9924,6.0201,5.9369,6.0201,174600.0],["1992-09-03",6.0201,6.1034,6.0201,6.0479,34600.0],["1992-09-04",6.0201,6.0479,5.9924,6.0201,47000.0],["1992-09-08",6.0201,6.0479,5.8814,5.8814,508600.0],["1992-09-09",5.9092,6.1033,5.9092,6.0756,109200.0],["1992-09-10",6.0756,6.2143,6.0756,6.1588,277600.0],["1992-09-11",6.1311,6.2698,6.1311,6.2143,273200.0],["1992-09-14",6.2698,6.3253,6.2421,6.3253,114600.0],["1992-09-15",6.2975,6.3253,6.2143,6.2143,289400.0],["1992-09-16",6.1866,6.2698,6.1311,6.2421,225400.0],["1992-09-17",6.2143,6.2421,6.2143,6.2421,56000.0],["1992-09-18",6.3253,6.3253,6.2143,6.2421,168600.0],["1992-09-21",6.2698,6.2698,5.9924,6.0756,1405800.0],["1992-09-22",6.0756,6.0756,5.9092,5.9369,560000.0],["1992-09-23",5.9369,5.9369,5.6317,5.7704,423200.0],["1992-09-24",5.715,5.7427,5.6595,5.6595,111000.0],["1992-09-25",5.6872,5.6872,5.4653,5.5762,399200.0],["1992-09-28",5.5762,5.7704,5.5485,5.7704,276400.0],["1992-09-29",5.7427,5.7427,5.6317,5.6317,56800.0],["1992-09-30",5.6317,5.6317,5.5208,5.5485,260000.0],["1992-10-01",5.5485,5.5485,5.4098,5.4653,300800.0],["1992-10-02",5.4653,5.493,5.4098,5.4653,243400.0],["1992-10-05",5.382,5.382,5.2433,5.2988,207000.0],["1992-10-06",5.3266,5.493,5.3266,5.4653,126200.0],["1992-10-07",5.4375,5.5208,5.382,5.493,134200.0],["1992-10-08",5.4653,5.7704,5.4653,5.715,325600.0],["1992-10-09",5.715,5.715,5.5762,5.604,93400.0],["1992-10-12",5.6317,5.6317,5.5485,5.604,28400.0],["1992-10-13",5.604,5.604,5.5208,5.5762,96000.0],["1992-10-14",5.5485,5.604,5.4375,5.4653,47600.0],["1992-10-15",5.493,5.6317,5.493,5.5762,113400.0],["1992-10-16",5.5485,5.6872,5.5485,5.6872,163200.0],["1992-10-19",5.6317,5.6872,5.604,5.6872,43800.0],["1992-10-20",5.6872,5.7982,5.6872,5.6872,179400.0],["1992-10-21",5.6872,5.6872,5.604,5.6317,143000.0],["1992-10-22",5.604,5.6317,5.5208,5.604,238000.0],["1992-10-23",5.604,5.604,5.5485,5.604,231600.0],["1992-10-26",5.5762,5.6317,5.5762,5.6317,48800.0],["1992-10-27",5.6317,5.715,5.604,5.6595,178600.0],["1992-10-28",5.6872,5.8814,5.6872,5.8814,153800.0],["1992-10-29",5.8814,5.9646,5.8814,5.9092,45800.0],["1992-10-30",5.8537,5.9092,5.8537,5.9092,105800.0],["1992-11-02",5.9092,5.9369,5.7982,5.7982,116600.0],["1992-11-03",5.7982,5.8259,5.7704,5.7704,120000.0],["1992-11-04",5.7704,5.8537,5.7704,5.8259,158800.0],["1992-11-05",5.8259,6.0201,5.7982,6.0201,139400.0],["1992-11-06",6.0479,6.1034,6.0479,6.0479,122800.0],["1992-11-09",6.0479,6.0479,5.9646,5.9646,122200.0],["1992-11-10",5.9924,5.9924,5.9369,5.9369,89600.0],["1992-11-11",5.9646,6.0201,5.9369,5.9924,117400.0],["1992-11-12",5.9924,5.9924,5.9646,5.9924,77200.0],["1992-11-13",5.9646,5.9646,5.9092,5.9646,71400.0],["1992-11-16",5.8814,5.9924,5.8814,5.9646,56400.0],["1992-11-17",5.9646,5.9646,5.8814,5.9092,134200.0],["1992-11-18",5.9092,6.1311,5.9092,6.0756,295800.0],["1992-11-19",6.0479,6.0479,5.9369,5.9369,356800.0],["1992-11-20",5.9646,6.0201,5.9092,5.9369,256000.0],["1992-11-23",5.9646,6.0201,5.9092,5.9646,341400.0],["1992-11-24",5.9646,6.0479,5.9646,5.9924,228000.0],["1992-11-25",6.0136,6.0976,6.0136,6.0696,179600.0],["1992-11-27",6.1255,6.2374,6.0975,6.0975,71400.0],["1992-11-30",6.1535,6.2094,6.0975,6.2094,303800.0],["1992-12-01",6.2094,6.3213,6.1815,6.3213,155400.0],["1992-12-02",6.3213,6.3213,6.2374,6.2654,230800.0],["1992-12-03",6.2374,6.2654,6.0696,6.0696,119600.0],["1992-12-04",6.0696,6.3213,6.0696,6.3213,225400.0],["1992-12-07",6.3213,6.4612,6.2933,6.4332,111800.0],["1992-12-08",6.4332,6.4332,6.3493,6.4052,90600.0],["1992-12-09",6.3493,6.4052,6.3213,6.3493,86400.0],["1992-12-10",6.3493,6.3493,6.0975,6.0975,209400.0],["1992-12-11",6.1255,6.1255,6.0696,6.1255,197400.0],["1992-12-14",6.0976,6.1815,6.0976,6.1815,120000.0],["1992-12-15",6.1815,6.2094,6.1535,6.1815,104200.0],["1992-12-16",6.2094,6.2933,6.2094,6.2933,112400.0],["1992-12-17",6.2933,6.3213,6.2654,6.2933,785600.0],["1992-12-18",6.2933,6.2933,6.1815,6.2094,296800.0],["1992-12-21",6.1535,6.4612,6.1255,6.2933,311600.0],["1992-12-22",6.3213,6.3493,6.2374,6.3493,85000.0],["1992-12-23",6.2933,6.3773,6.2933,6.3213,115800.0],["1992-12-24",6.3213,6.3773,6.3213,6.3213,54000.0],["1992-12-28",6.3493,6.4052,6.3213,6.4052,254600.0],["1992-12-29",6.4052,6.4052,6.3493,6.3493,131200.0],["1992-12-30",6.3773,6.4612,6.3493,6.4612,382400.0],["1992-12-31",6.4332,6.5171,6.4332,6.4332,155200.0],["1993-01-04",6.4612,6.4612,6.3493,6.4052,81400.0],["1993-01-05",6.3773,6.3773,6.3213,6.3773,216800.0],["1993-01-06",6.3773,6.3773,6.3213,6.3493,153800.0],["1993-01-07",6.3213,6.3213,6.2094,6.2374,264400.0],["1993-01-08",6.2374,6.2374,6.1255,6.1255,129800.0],["1993-01-11",6.1255,6.1255,5.9297,5.9297,157000.0],["1993-01-12",5.9297,5.9297,5.7899,5.7899,108800.0],["1993-01-13",5.7899,5.9018,5.706,5.9018,143200.0],["1993-01-14",5.9857,6.0416,5.9577,6.0136,167600.0],["1993-01-15",6.0696,6.1255,5.9857,6.0416,103000.0],["1993-01-18",6.0136,6.0136,5.9297,5.9297,70400.0],["1993-01-19",5.8738,5.8738,5.8178,5.8738,132800.0],["1993-01-20",5.8738,5.8738,5.8458,5.8458,117200.0],["1993-01-21",5.8458,5.8738,5.7619,5.7899,50000.0],["1993-01-22",5.7899,5.7899,5.6221,5.706,136800.0],["1993-01-25",5.7619,5.7619,5.678,5.7339,217000.0],["1993-01-26",5.706,6.0416,5.678,6.0136,851600.0],["1993-01-27",5.9857,6.0136,5.8738,5.9577,733200.0],["1993-01-28",5.9857,5.9857,5.9297,5.9577,105800.0],["1993-01-29",5.9577,6.0416,5.9577,6.0136,73400.0],["1993-02-01",6.0416,6.1535,6.0416,6.0696,99400.0],["1993-02-02",6.0416,6.0416,5.9577,5.9857,121400.0],["1993-02-03",5.9857,6.0416,5.9577,6.0416,599400.0],["1993-02-04",6.0416,6.1255,6.0416,6.1255,224000.0],["1993-02-05",6.1535,6.2654,6.1535,6.2374,215000.0],["1993-02-08",6.0416,6.2654,6.0416,6.1535,98800.0],["1993-02-09",6.1535,6.2374,6.1535,6.1815,148600.0],["1993-02-10",6.1815,6.2094,6.0696,6.0696,212400.0],["1993-02-11",6.0136,6.0976,6.0136,6.0696,186800.0],["1993-02-12",6.0976,6.1535,6.0416,6.0696,200600.0],["1993-02-16",6.0696,6.0975,5.9857,6.0136,355400.0],["1993-02-17",5.9857,5.9857,5.8458,5.9577,298600.0],["1993-02-18",6.0136,6.0136,5.9577,6.0136,69800.0],["1993-02-19",6.0136,6.0136,5.9857,6.0136,74800.0],["1993-02-22",6.0136,6.0136,5.8738,5.9018,65000.0],["1993-02-23",5.9018,5.9577,5.8178,5.8738,225800.0],["1993-02-24",5.8738,5.9018,5.8458,5.9018,105800.0],["1993-02-25",5.8668,5.8668,5.754,5.7822,129400.0],["1993-02-26",5.7257,5.8668,5.7257,5.8668,349200.0],["1993-03-01",5.8668,5.9232,5.8104,5.8668,276800.0],["1993-03-02",5.895,5.9796,5.8668,5.9796,127400.0],["1993-03-03",5.9514,6.0078,5.9232,5.9796,55000.0],["1993-03-04",5.9514,5.9796,5.895,5.9514,145600.0],["1993-03-05",5.9796,5.9796,5.895,5.895,269400.0],["1993-03-08",5.895,6.036,5.8668,6.0078,282800.0],["1993-03-09",6.0642,6.177,6.0642,6.0642,239600.0],["1993-03-10",6.0924,6.1206,6.036,6.1206,298400.0],["1993-03-11",6.1488,6.2335,6.1488,6.2335,361600.0],["1993-03-12",6.2053,6.2053,6.1206,6.1206,186000.0],["1993-03-15",6.1206,6.1206,6.0642,6.0924,218200.0],["1993-03-16",6.1206,6.1206,6.0642,6.0642,191800.0],["1993-03-17",6.0642,6.1206,6.0642,6.0924,360000.0],["1993-03-18",6.0924,6.2335,6.0924,6.2335,304400.0],["1993-03-19",6.3181,6.3463,6.2617,6.2617,222400.0],["1993-03-22",6.2052,6.2617,6.2052,6.2617,89800.0],["1993-03-23",6.2052,6.2617,6.177,6.2052,283600.0],["1993-03-24",6.177,6.3181,6.177,6.2899,250800.0],["1993-03-25",6.2899,6.3745,6.2899,6.3181,86600.0],["1993-03-26",6.2899,6.4309,6.2617,6.3745,159400.0],["1993-03-29",6.4027,6.5155,6.4027,6.4873,149400.0],["1993-03-30",6.5437,6.6001,6.4873,6.5437,264800.0],["1993-03-31",6.5155,6.5719,6.4873,6.4873,131400.0],["1993-04-01",6.4873,6.5155,6.4591,6.4873,134000.0],["1993-04-02",6.4591,6.4873,6.4027,6.4309,299000.0],["1993-04-05",6.4591,6.5155,6.4309,6.5155,145200.0],["1993-04-06",6.5155,6.5155,6.4309,6.4873,237000.0],["1993-04-07",6.4873,6.4873,6.4591,6.4591,79200.0],["1993-04-08",6.4873,6.6847,6.4309,6.4309,101200.0],["1993-04-12",6.4591,6.5437,6.4591,6.5437,334800.0],["1993-04-13",6.5719,6.6283,6.5155,6.5719,212600.0],["1993-04-14",6.6001,6.6565,6.5719,6.6001,136400.0],["1993-04-15",6.6001,6.7129,6.5719,6.7129,213000.0],["1993-04-16",6.7412,6.8258,6.7412,6.8258,323800.0],["1993-04-19",6.8258,6.9104,6.7976,6.9104,324000.0],["1993-04-20",6.9104,6.9668,6.854,6.854,259000.0],["1993-04-21",6.8822,6.8822,6.7412,6.8258,333400.0],["1993-04-22",6.7694,6.854,6.7694,6.7694,181200.0],["1993-04-23",6.7694,6.8822,6.7694,6.854,154600.0],["1993-04-26",6.7694,6.7976,6.7694,6.7976,242200.0],["1993-04-27",6.7694,6.9386,6.7694,6.9386,146600.0],["1993-04-28",6.9104,6.9668,6.8258,6.8822,112400.0],["1993-04-29",6.8822,6.8822,6.7976,6.7976,76200.0],["1993-04-30",6.854,6.854,6.7694,6.8258,53400.0],["1993-05-03",6.8258,6.854,6.7412,6.7976,134000.0],["1993-05-04",6.7976,6.854,6.7694,6.8258,93400.0],["1993-05-05",6.854,6.8822,6.7976,6.854,117800.0],["1993-05-06",6.9104,6.9386,6.854,6.8822,92000.0],["1993-05-07",6.8822,6.8822,6.8258,6.854,47600.0],["1993-05-10",6.8822,6.9668,6.8822,6.9386,233000.0],["1993-05-11",6.995,7.1078,6.9668,7.0232,214800.0],["1993-05-12",6.9386,6.995,6.9386,6.9668,98600.0],["1993-05-13",6.9104,6.9104,6.8258,6.8258,181200.0],["1993-05-14",6.7976,6.7976,6.6847,6.7412,183400.0],["1993-05-17",6.7129,6.7694,6.5437,6.7129,71200.0],["1993-05-18",6.6847,6.7129,6.6565,6.7129,93000.0],["1993-05-19",6.6847,6.7976,6.6565,6.7976,121000.0],["1993-05-20",6.7694,6.8258,6.7694,6.8258,129800.0],["1993-05-21",6.7976,6.8258,6.7694,6.8258,102400.0],["1993-05-24",6.854,6.9104,6.8258,6.854,61600.0],["1993-05-25",6.9104,6.9386,6.8822,6.9386,54200.0],["1993-05-26",6.9602,6.9602,6.8181,6.9034,251200.0],["1993-05-27",6.9318,6.9318,6.875,6.875,118400.0],["1993-05-28",6.875,6.9034,6.8466,6.8466,158600.0],["1993-06-01",6.875,6.9602,6.875,6.9034,108600.0],["1993-06-02",6.9034,6.9318,6.875,6.9318,66000.0],["1993-06-03",6.9034,6.9602,6.8466,6.9318,97200.0],["1993-06-04",6.9034,6.9602,6.8466,6.8466,202800.0],["1993-06-07",6.875,6.875,6.8181,6.875,153800.0],["1993-06-08",6.875,6.9034,6.8466,6.8466,168800.0],["1993-06-09",6.8181,6.8181,6.6761,6.7045,117200.0],["1993-06-10",6.7329,6.7613,6.7045,6.7045,38600.0],["1993-06-11",6.7045,6.7329,6.7045,6.7329,117800.0],["1993-06-14",6.7329,6.7329,6.6477,6.6477,192200.0],["1993-06-15",6.5909,6.7045,6.5909,6.6761,46400.0],["1993-06-16",6.6761,6.7045,6.5909,6.7045,173600.0],["1993-06-17",6.7045,6.7329,6.5909,6.6477,140200.0],["1993-06-18",6.5909,6.7045,6.5341,6.5909,255600.0],["1993-06-21",6.6193,6.7613,6.6193,6.7613,115800.0],["1993-06-22",6.7613,6.7613,6.5056,6.6477,291800.0],["1993-06-23",6.5909,6.7613,6.5625,6.7329,220000.0],["1993-06-24",6.7045,6.7613,6.6761,6.6761,242400.0],["1993-06-25",6.7045,6.7045,6.6477,6.6761,59000.0],["1993-06-28",6.6477,6.7329,6.6477,6.7045,105400.0],["1993-06-29",6.7045,6.7045,6.5909,6.5909,56200.0],["1993-06-30",6.5909,6.6761,6.5625,6.6761,104800.0],["1993-07-01",6.6477,6.6761,6.5625,6.5625,81000.0],["1993-07-02",6.5909,6.5909,6.4772,6.4772,132400.0],["1993-07-06",6.4772,6.6193,6.4772,6.5341,260000.0],["1993-07-07",6.4488,6.4772,6.4488,6.4488,79200.0],["1993-07-08",6.5056,6.6193,6.4772,6.5909,81000.0],["1993-07-09",6.5909,6.5909,6.5341,6.5625,118000.0],["1993-07-12",6.5909,6.6761,6.5625,6.6761,53200.0],["1993-07-13",6.6761,6.6761,6.5909,6.6193,67200.0],["1993-07-14",6.6193,6.7045,6.6193,6.6761,52400.0],["1993-07-15",6.6761,6.7045,6.6477,6.7045,355400.0],["1993-07-16",6.7613,6.7897,6.7329,6.7613,62400.0],["1993-07-19",6.7613,6.7897,6.7045,6.7329,93200.0],["1993-07-20",6.7045,6.7329,6.6761,6.7329,71000.0],["1993-07-21",6.7329,6.7897,6.6761,6.7329,176800.0],["1993-07-22",6.7329,6.7613,6.5341,6.5625,62800.0],["1993-07-23",6.5625,6.5625,6.4772,6.5341,150600.0],["1993-07-26",6.5341,6.6761,6.5341,6.6761,132200.0],["1993-07-27",6.6761,6.7045,6.3068,6.3352,200000.0],["1993-07-28",6.3636,6.4772,6.3352,6.4204,268600.0],["1993-07-29",6.4204,6.5341,6.392,6.5056,217800.0],["1993-07-30",6.4488,6.4488,6.392,6.4204,188800.0],["1993-08-02",6.4204,6.5341,6.4204,6.4204,77000.0],["1993-08-03",6.3636,6.4488,6.2784,6.2784,204400.0],["1993-08-04",6.25,6.2784,6.1931,6.2784,210600.0],["1993-08-05",6.2784,6.2784,6.1647,6.2216,190200.0],["1993-08-06",6.2216,6.25,6.1931,6.25,27400.0],["1993-08-09",6.2216,6.25,5.9943,6.1363,524600.0],["1993-08-10",6.1647,6.1647,6.0511,6.0795,277600.0],["1993-08-11",6.1079,6.1079,6.0511,6.0511,245600.0],["1993-08-12",6.0511,6.0795,6.0227,6.0227,199600.0],["1993-08-13",6.1079,6.1079,6.0227,6.0511,212400.0],["1993-08-16",6.0511,6.1363,6.0227,6.1079,172800.0],["1993-08-17",6.1079,6.1363,6.0511,6.0511,110400.0],["1993-08-18",6.0511,6.1363,6.0511,6.1363,114600.0],["1993-08-19",6.1363,6.1363,6.0511,6.0795,189200.0],["1993-08-20",6.0795,6.0795,5.9659,5.9943,309200.0],["1993-08-23",5.9943,6.0227,5.9375,6.0227,176600.0],["1993-08-24",6.0227,6.1079,6.0227,6.0795,93200.0],["1993-08-25",6.1363,6.1363,5.9943,5.9943,201400.0],["1993-08-26",6.0161,6.1306,5.9588,6.102,239600.0],["1993-08-27",6.0734,6.1306,6.0734,6.0734,95400.0],["1993-08-30",6.0734,6.102,6.0161,6.102,166600.0],["1993-08-31",6.1307,6.1307,5.8728,5.9588,345600.0],["1993-09-01",5.9301,5.9874,5.9015,5.9015,501200.0],["1993-09-02",5.9015,5.9588,5.9015,5.9588,206200.0],["1993-09-03",5.9588,6.0161,5.9301,5.9588,499600.0],["1993-09-07",5.9301,5.9874,5.9301,5.9588,400600.0],["1993-09-08",5.9874,6.102,5.9874,6.0447,120200.0],["1993-09-09",6.0161,6.0447,5.9301,6.0447,345600.0],["1993-09-10",6.0161,6.1593,6.0161,6.1593,112800.0],["1993-09-13",6.1593,6.2166,6.1307,6.2166,93000.0],["1993-09-14",6.2166,6.2166,6.0447,6.0447,256600.0],["1993-09-15",6.0161,6.0161,5.9015,5.9874,367600.0],["1993-09-16",6.0161,6.102,6.0161,6.0447,119600.0],["1993-09-17",5.9874,6.0447,5.9874,6.0161,376400.0],["1993-09-20",5.9874,6.0447,5.9874,6.0161,82400.0],["1993-09-21",5.9874,6.0161,5.9588,5.9588,161000.0],["1993-09-22",5.9588,6.0734,5.9588,6.0447,83600.0],["1993-09-23",6.102,6.1307,5.9588,5.9874,81400.0],["1993-09-24",5.9874,6.0161,5.9874,5.9874,48800.0],["1993-09-27",5.9874,6.102,5.9874,6.0734,114600.0],["1993-09-28",6.0447,6.1593,6.0447,6.1307,87400.0],["1993-09-29",6.1306,6.2166,6.0447,6.0734,182600.0],["1993-09-30",6.0733,6.0733,5.9874,6.0161,166600.0],["1993-10-01",5.9874,6.1307,5.9874,6.1307,80800.0],["1993-10-04",6.1307,6.2166,6.102,6.2166,83800.0],["1993-10-05",6.2166,6.3598,6.1879,6.2739,157400.0],["1993-10-06",6.3025,6.3312,6.2739,6.2739,215800.0],["1993-10-07",6.1879,6.2739,6.1879,6.2739,116600.0],["1993-10-08",6.2739,6.3025,6.1879,6.2452,97800.0],["1993-10-11",6.2452,6.2452,6.1307,6.1307,116400.0],["1993-10-12",6.1593,6.1593,5.9588,5.9874,192200.0],["1993-10-13",5.9874,6.1593,5.9874,6.0161,132600.0],["1993-10-14",6.0161,6.0447,5.8728,5.9015,541200.0],["1993-10-15",5.9301,6.0161,5.8728,5.9874,728800.0],["1993-10-18",5.9874,6.1306,5.9588,6.0734,124800.0],["1993-10-19",6.0447,6.102,6.0447,6.102,64400.0],["1993-10-20",6.102,6.1879,6.0734,6.0734,97000.0],["1993-10-21",6.0447,6.1593,6.0447,6.102,162600.0],["1993-10-22",6.1306,6.1593,6.0161,6.0161,553600.0],["1993-10-25",6.0447,6.102,6.0447,6.0447,205600.0],["1993-10-26",6.0447,6.1593,6.0161,6.1593,339800.0],["1993-10-27",6.1593,6.4171,6.1593,6.3885,358000.0],["1993-10-28",6.4171,6.4171,6.3312,6.3598,228400.0],["1993-10-29",6.3885,6.5317,6.3885,6.5031,155600.0],["1993-11-01",6.5031,6.5604,6.4171,6.4458,677800.0],["1993-11-02",6.4744,6.5317,6.4458,6.5031,142600.0],["1993-11-03",6.5031,6.5031,6.3598,6.3885,163600.0],["1993-11-04",6.3885,6.4171,6.3312,6.3598,175400.0],["1993-11-05",6.3598,6.3885,6.3025,6.3312,227000.0],["1993-11-08",6.3598,6.3885,6.3025,6.3598,52800.0],["1993-11-09",6.3598,6.3598,6.3025,6.3025,282200.0],["1993-11-10",6.3025,6.3885,6.2739,6.3885,154400.0],["1993-11-11",6.3598,6.4171,6.3598,6.4171,175200.0],["1993-11-12",6.4171,6.4171,6.3312,6.3312,223000.0],["1993-11-15",6.3885,6.4171,6.3312,6.3885,247800.0],["1993-11-16",6.4171,6.589,6.3885,6.5604,314000.0],["1993-11-17",6.6177,6.7036,6.589,6.7036,373800.0],["1993-11-18",6.675,6.675,6.5317,6.5317,229800.0],["1993-11-19",6.5604,6.5604,6.5031,6.5031,93000.0],["1993-11-22",6.5031,6.5317,6.5031,6.5317,89200.0],["1993-11-23",6.5031,6.6177,6.5031,6.589,202800.0],["1993-11-24",6.6445,6.7023,6.6156,6.6156,80800.0],["1993-11-26",6.6445,6.6734,6.6156,6.6156,24600.0],["1993-11-29",6.6445,6.76,6.6156,6.76,95000.0],["1993-11-30",6.76,6.8178,6.7312,6.8178,297400.0],["1993-12-01",6.8178,6.8756,6.8178,6.8178,131600.0],["1993-12-02",6.7889,6.8756,6.7889,6.8756,73000.0],["1993-12-03",6.8756,6.9045,6.8467,6.9045,63800.0],["1993-12-06",6.8756,6.9334,6.8756,6.9045,214200.0],["1993-12-07",6.9045,6.9045,6.8178,6.8467,125000.0],["1993-12-08",6.8178,6.8178,6.7889,6.8178,149800.0],["1993-12-09",6.8178,6.8467,6.7889,6.8467,51200.0],["1993-12-10",6.8178,6.9045,6.8178,6.8756,177400.0],["1993-12-13",6.8178,6.8756,6.8178,6.8467,116800.0],["1993-12-14",6.8756,6.8756,6.8178,6.8467,60400.0],["1993-12-15",6.7889,6.8467,6.7889,6.8178,47600.0],["1993-12-16",6.8467,6.8756,6.8178,6.8178,356200.0],["1993-12-17",6.8178,6.8467,6.7889,6.8467,145400.0],["1993-12-20",6.8467,6.8467,6.7889,6.8178,59800.0],["1993-12-21",6.7889,6.7889,6.7311,6.7889,84000.0],["1993-12-22",6.7889,6.7889,6.7311,6.76,162000.0],["1993-12-23",6.7889,6.7889,6.7023,6.7311,62400.0],["1993-12-27",6.7312,6.8467,6.7023,6.8178,81400.0],["1993-12-28",6.8467,6.8756,6.8178,6.8756,571600.0],["1993-12-29",6.8756,6.9045,6.8756,6.9045,166800.0],["1993-12-30",6.9045,6.9045,6.8467,6.8467,158200.0],["1993-12-31",6.8756,6.9045,6.7889,6.7889,103800.0],["1994-01-03",6.7311,6.7311,6.6445,6.6734,92600.0],["1994-01-04",6.6445,6.7311,6.6445,6.7311,126800.0],["1994-01-05",6.7023,6.8178,6.7023,6.8178,243800.0],["1994-01-06",6.8467,6.8467,6.76,6.8178,105000.0],["1994-01-07",6.8178,6.8178,6.6734,6.7023,192400.0],["1994-01-10",6.7023,6.7889,6.6734,6.76,129400.0],["1994-01-11",6.76,6.7889,6.7023,6.7311,64000.0],["1994-01-12",6.76,6.76,6.6734,6.7023,75200.0],["1994-01-13",6.6734,6.6734,6.5867,6.6156,104600.0],["1994-01-14",6.5867,6.6734,6.5578,6.5867,261800.0],["1994-01-17",6.5578,6.5578,6.4711,6.4711,33000.0],["1994-01-18",6.5,6.5289,6.4423,6.4423,231200.0],["1994-01-19",6.4711,6.5578,6.4711,6.5289,234400.0],["1994-01-20",6.5578,6.6156,6.5289,6.5867,199800.0],["1994-01-21",6.6156,6.6156,6.5578,6.5578,97400.0],["1994-01-24",6.5,6.5578,6.4711,6.4711,86000.0],["1994-01-25",6.4711,6.5,6.4134,6.4711,203800.0],["1994-01-26",6.4711,6.5,6.4423,6.4423,49800.0],["1994-01-27",6.4711,6.4711,6.3845,6.4711,121200.0],["1994-01-28",6.4711,6.5289,6.4711,6.4711,250600.0],["1994-01-31",6.5289,6.6156,6.5,6.5867,582200.0],["1994-02-01",6.5867,6.7023,6.5578,6.5867,254400.0],["1994-02-02",6.5867,6.8467,6.5578,6.5867,206200.0],["1994-02-03",6.5867,6.6156,6.5578,6.5867,363600.0],["1994-02-04",6.5578,6.6445,6.5578,6.5867,134800.0],["1994-02-07",6.4711,6.6445,6.4711,6.6445,509800.0],["1994-02-08",6.6734,6.8467,6.6734,6.8178,277400.0],["1994-02-09",6.8178,6.8467,6.7311,6.8467,255600.0],["1994-02-10",6.7889,6.8756,6.7889,6.8467,110400.0],["1994-02-11",6.8178,6.9623,6.7889,6.9334,175800.0],["1994-02-14",6.9334,7.0489,6.9045,6.9911,280000.0],["1994-02-15",6.9911,6.9911,6.9045,6.9045,399600.0],["1994-02-16",6.9045,6.9334,6.8756,6.9045,403400.0],["1994-02-17",6.9334,6.9334,6.7889,6.8467,213200.0],["1994-02-18",6.8756,6.8756,6.8178,6.8467,206200.0],["1994-02-22",6.8467,7.0489,6.8467,7.0489,115200.0],["1994-02-23",7.0489,7.1067,6.9912,7.1067,346600.0],["1994-02-24",7.1044,7.1626,7.0753,7.1044,175800.0],["1994-02-25",7.0753,7.2208,7.0753,7.1044,217000.0],["1994-02-28",7.1335,7.2791,7.1044,7.2791,210400.0],["1994-03-01",7.25,7.25,7.017,7.0753,131400.0],["1994-03-02",7.017,7.1335,6.9879,7.1044,123800.0],["1994-03-03",7.1044,7.1044,6.9879,7.017,111400.0],["1994-03-04",7.0461,7.1335,7.0461,7.1044,601000.0],["1994-03-07",7.1335,7.25,7.1335,7.1335,291600.0],["1994-03-08",7.1335,7.1917,7.0461,7.1626,148400.0],["1994-03-09",7.1626,7.1917,7.0753,7.1044,59800.0],["1994-03-10",7.1044,7.1044,6.9297,7.017,131400.0],["1994-03-11",7.0461,7.0461,6.9588,7.0461,109600.0],["1994-03-14",7.0753,7.0753,6.9588,6.9588,118400.0],["1994-03-15",6.9588,6.9879,6.8132,6.9879,199000.0],["1994-03-16",6.9588,7.017,6.9588,7.017,339000.0],["1994-03-17",7.0461,7.1335,7.0461,7.0461,486600.0],["1994-03-18",7.017,7.0753,6.9297,6.9297,356400.0],["1994-03-21",6.9006,6.9006,6.8132,6.8714,107200.0],["1994-03-22",6.9006,6.9297,6.7841,6.7841,100200.0],["1994-03-23",6.7841,6.8423,6.7259,6.7259,72400.0],["1994-03-24",6.7259,6.7259,6.4929,6.6676,151400.0],["1994-03-25",6.7259,6.7841,6.6676,6.6676,105200.0],["1994-03-28",6.6676,6.6676,6.5803,6.6385,196600.0],["1994-03-29",6.5803,6.6385,6.4929,6.522,111200.0],["1994-03-30",6.4929,6.5512,6.3474,6.3474,109800.0],["1994-03-31",6.3474,6.4929,6.1435,6.4929,264000.0],["1994-04-04",6.4347,6.6094,6.3765,6.5512,325600.0],["1994-04-05",6.5803,6.6094,6.4347,6.522,127000.0],["1994-04-06",6.5221,6.6385,6.5075,6.6094,444400.0],["1994-04-07",6.6094,6.6094,6.5803,6.5803,128800.0],["1994-04-08",6.5512,6.5512,6.522,6.522,92000.0],["1994-04-11",6.522,6.5512,6.4929,6.522,240000.0],["1994-04-12",6.522,6.5512,6.522,6.522,133800.0],["1994-04-13",6.5221,6.5803,6.5221,6.5512,69400.0],["1994-04-14",6.522,6.5512,6.4929,6.522,154800.0],["1994-04-15",6.4929,6.5512,6.3474,6.3474,130800.0],["1994-04-18",6.3474,6.3765,6.3182,6.3474,65000.0],["1994-04-19",6.3182,6.3474,6.2309,6.2309,118800.0],["1994-04-20",6.2309,6.3182,6.2018,6.2018,347600.0],["1994-04-21",6.2309,6.26,6.2018,6.2309,116400.0],["1994-04-22",6.2309,6.2891,6.2018,6.2309,161200.0],["1994-04-25",6.26,6.4347,6.26,6.4347,211600.0],["1994-04-26",6.4347,6.7841,6.4056,6.6967,206000.0],["1994-04-28",6.7841,6.7841,6.5803,6.5803,155200.0],["1994-04-29",6.6094,6.755,6.5803,6.7259,144400.0],["1994-05-02",6.7841,6.8423,6.7841,6.8423,154000.0],["1994-05-03",6.7841,6.7841,6.6967,6.7841,212000.0],["1994-05-04",6.8132,6.8132,6.6968,6.755,50400.0],["1994-05-05",6.755,6.8423,6.755,6.8423,53400.0],["1994-05-06",6.8132,6.8423,6.6967,6.7259,185400.0],["1994-05-09",6.6967,6.755,6.6967,6.7259,25600.0],["1994-05-10",6.755,6.9006,6.755,6.8423,149800.0],["1994-05-11",6.8132,6.8423,6.755,6.8132,41800.0],["1994-05-12",6.8132,6.8423,6.6967,6.7259,193000.0],["1994-05-13",6.755,6.755,6.6385,6.6967,49800.0],["1994-05-16",6.6676,6.755,6.6676,6.755,46000.0],["1994-05-17",6.7841,6.8132,6.755,6.8132,101200.0],["1994-05-18",6.8423,6.8423,6.7841,6.7841,257600.0],["1994-05-19",6.755,6.8714,6.755,6.8132,201600.0],["1994-05-20",6.8132,6.8132,6.755,6.7841,326400.0],["1994-05-23",6.755,6.755,6.6676,6.755,266200.0],["1994-05-24",6.755,6.755,6.6385,6.6676,221000.0],["1994-05-25",6.6359,6.7827,6.6066,6.7827,235600.0],["1994-05-26",6.7827,6.7827,6.7534,6.7827,777000.0],["1994-05-27",6.7534,6.7534,6.6946,6.6946,55800.0],["1994-05-31",6.6653,6.8121,6.6653,6.8121,223800.0],["1994-06-01",6.7534,6.8415,6.6946,6.8415,175400.0],["1994-06-02",6.8121,6.8708,6.8121,6.8415,219400.0],["1994-06-03",6.8415,6.9883,6.8121,6.9589,180000.0],["1994-06-06",6.9883,7.0176,6.9002,6.9883,155800.0],["1994-06-07",6.9589,7.1644,6.9589,7.1351,227600.0],["1994-06-08",7.1057,7.1057,6.9883,6.9883,383000.0],["1994-06-09",7.047,7.1057,7.047,7.1057,87400.0],["1994-06-10",7.0764,7.1057,7.0764,7.1057,81000.0],["1994-06-13",7.0764,7.2232,7.0764,7.1938,174200.0],["1994-06-14",7.2525,7.3406,7.2232,7.3113,542600.0],["1994-06-15",7.3406,7.3406,7.2232,7.2525,39000.0],["1994-06-16",7.2232,7.3113,7.2232,7.3113,235600.0],["1994-06-17",7.3113,7.3406,7.2819,7.2819,190200.0],["1994-06-20",7.2819,7.3113,7.2232,7.2525,529400.0],["1994-06-21",7.2232,7.3113,7.1644,7.2819,292600.0],["1994-06-22",7.2819,7.3113,7.2232,7.2525,195400.0],["1994-06-23",7.2525,7.2819,7.2232,7.2819,56200.0],["1994-06-24",7.2525,7.2525,7.047,7.047,255600.0],["1994-06-27",6.9883,6.9883,6.8708,6.9002,227000.0],["1994-06-28",6.8121,6.9295,6.7827,6.9002,140400.0],["1994-06-29",6.8708,7.1057,6.8708,7.047,240800.0],["1994-06-30",7.0176,7.047,6.8121,6.8121,245800.0],["1994-07-01",6.8415,6.8708,6.7534,6.8121,344400.0],["1994-07-05",6.8415,6.8415,6.724,6.7827,110600.0],["1994-07-06",6.8121,7.0176,6.8121,6.9589,297800.0],["1994-07-07",6.9589,7.0764,6.9589,7.0764,440000.0],["1994-07-08",7.0176,7.1057,6.9883,7.0764,243600.0],["1994-07-11",7.0764,7.0764,7.0176,7.047,96600.0],["1994-07-12",7.0176,7.047,6.9883,7.0176,269400.0],["1994-07-13",6.9883,6.9883,6.9883,6.9883,80200.0],["1994-07-14",7.0176,7.047,6.9295,6.9295,197000.0],["1994-07-15",6.9295,7.047,6.9002,7.047,327200.0],["1994-07-18",7.047,7.1057,7.0176,7.0764,238800.0],["1994-07-19",7.0764,7.2525,7.0764,7.1938,69200.0],["1994-07-20",7.2232,7.2819,7.2232,7.2819,169000.0],["1994-07-21",7.2819,7.3113,7.1644,7.2232,240000.0],["1994-07-22",7.2232,7.2232,7.1644,7.1938,143600.0],["1994-07-25",7.1351,7.2525,7.1351,7.2232,57600.0],["1994-07-26",7.2819,7.4581,7.1938,7.3406,497000.0],["1994-07-27",7.37,7.4581,7.37,7.4287,488600.0],["1994-07-28",7.4287,7.4874,7.3993,7.4874,170000.0],["1994-07-29",7.5168,7.6636,7.5168,7.6636,239800.0],["1994-08-01",7.693,7.7811,7.6342,7.7811,576800.0],["1994-08-02",7.7811,7.7811,7.6636,7.6636,333200.0],["1994-08-03",7.6636,7.7811,7.6342,7.7811,349200.0],["1994-08-04",7.8398,7.8691,7.7517,7.7811,126200.0],["1994-08-05",7.7223,7.7223,7.693,7.7223,158600.0],["1994-08-08",7.7811,7.9279,7.7811,7.9279,229000.0],["1994-08-09",7.9572,7.9572,7.7811,7.8104,300600.0],["1994-08-10",7.7811,7.9279,7.7811,7.9279,219400.0],["1994-08-11",7.9279,7.9866,7.8398,7.8398,636400.0],["1994-08-12",7.8691,7.9866,7.8691,7.9866,215800.0],["1994-08-15",7.9866,8.016,7.8985,7.8985,689800.0],["1994-08-16",7.8985,7.9866,7.8691,7.9866,173200.0],["1994-08-17",7.9866,7.9866,7.8985,7.9279,401400.0],["1994-08-18",7.9279,7.9572,7.9279,7.9279,103800.0],["1994-08-19",7.9866,7.9866,7.9279,7.9279,60800.0],["1994-08-22",7.8985,8.0747,7.8985,8.0747,333200.0],["1994-08-23",8.0453,8.0747,8.0453,8.0747,453800.0],["1994-08-24",8.0747,8.104,8.0453,8.104,191400.0],["1994-08-25",8.104,8.1334,8.0747,8.104,94400.0],["1994-08-26",8.104,8.1628,8.104,8.1628,118600.0],["1994-08-29",8.1628,8.2509,8.1628,8.1921,742000.0],["1994-08-30",8.1628,8.1628,8.0453,8.0453,217200.0],["1994-08-31",8.1021,8.2499,7.9838,7.9838,168600.0],["1994-09-01",8.043,8.1612,8.043,8.1317,169600.0],["1994-09-02",8.1317,8.1317,7.9542,8.1317,100400.0],["1994-09-06",8.1612,8.176,8.1317,8.1612,825600.0],["1994-09-07",8.1021,8.1908,8.043,8.043,96800.0],["1994-09-08",8.0134,8.1612,7.9838,8.1021,68800.0],["1994-09-09",8.043,8.043,7.9838,8.0134,57000.0],["1994-09-12",7.9542,7.9542,7.8655,7.9247,60200.0],["1994-09-13",7.9542,7.9542,7.8655,7.8951,81400.0],["1994-09-14",7.8951,7.8951,7.836,7.836,320800.0],["1994-09-15",7.836,8.1317,7.836,8.1317,433400.0],["1994-09-16",8.1021,8.1908,8.0725,8.1908,289600.0],["1994-09-19",8.1908,8.3682,8.1908,8.3682,339600.0],["1994-09-20",8.3386,8.3682,8.3091,8.3091,257600.0],["1994-09-21",8.3387,8.3387,8.1317,8.1612,168200.0],["1994-09-22",8.1612,8.2204,8.1317,8.1908,103200.0],["1994-09-23",8.1908,8.2204,8.1317,8.1908,112200.0],["1994-09-26",8.2204,8.2499,8.1908,8.1908,205400.0],["1994-09-27",8.1612,8.2499,8.1317,8.1612,219600.0],["1994-09-28",8.1612,8.1908,8.0725,8.1908,81400.0],["1994-09-29",8.1612,8.2204,8.1317,8.1908,110200.0],["1994-09-30",8.1612,8.2056,8.0725,8.1317,206800.0],["1994-10-03",8.1612,8.1612,8.043,8.1021,108400.0],["1994-10-04",8.1612,8.1612,8.043,8.0725,205000.0],["1994-10-05",8.043,8.0725,7.9838,8.0725,227800.0],["1994-10-06",8.0725,8.1612,8.0725,8.1317,150200.0],["1994-10-07",8.1021,8.1612,8.1021,8.1317,332000.0],["1994-10-10",8.1612,8.2499,8.1612,8.2499,43200.0],["1994-10-11",8.2795,8.3091,8.1612,8.2204,297200.0],["1994-10-12",8.2204,8.3091,8.2204,8.2795,101200.0],["1994-10-13",8.3091,8.3387,8.2499,8.3387,159400.0],["1994-10-14",8.3387,8.3978,8.3091,8.3978,194200.0],["1994-10-17",8.3682,8.4274,8.3682,8.3978,173000.0],["1994-10-18",8.4274,8.4274,8.3978,8.4274,84400.0],["1994-10-19",8.3682,8.3682,8.2795,8.2795,258600.0],["1994-10-20",8.3091,8.3387,8.2204,8.3387,208000.0],["1994-10-21",8.2795,8.2795,8.1612,8.1908,287200.0],["1994-10-24",8.2204,8.2204,8.1317,8.1317,199200.0],["1994-10-25",8.1612,8.3091,8.0725,8.1612,1050800.0],["1994-10-26",8.1612,8.1612,7.836,7.8951,220000.0],["1994-10-27",7.9247,7.9542,7.7473,7.9247,628200.0],["1994-10-28",7.9247,8.0725,7.9247,8.0134,613600.0],["1994-10-31",8.0134,8.043,7.9543,7.9543,574000.0],["1994-11-01",7.8951,7.9838,7.8951,7.9838,478000.0],["1994-11-02",7.9838,8.043,7.9542,8.0134,230800.0],["1994-11-03",8.0134,8.043,7.8655,7.9838,146800.0],["1994-11-04",8.0134,8.0134,7.9247,7.9247,84000.0],["1994-11-07",7.9247,7.9247,7.8655,7.8951,202200.0],["1994-11-08",7.9247,7.9247,7.8655,7.8655,227200.0],["1994-11-09",7.9247,7.9543,7.8951,7.9543,160200.0],["1994-11-10",7.9838,8.043,7.9247,7.9838,148200.0],["1994-11-11",7.9247,7.9247,7.836,7.9247,130800.0],["1994-11-14",7.9247,7.9247,7.7768,7.8064,433200.0],["1994-11-15",7.8064,7.9247,7.8064,7.8655,621600.0],["1994-11-16",7.8655,7.8951,7.836,7.836,178800.0],["1994-11-17",7.8064,7.836,7.7473,7.7768,84000.0],["1994-11-18",7.629,7.7768,7.629,7.7768,135600.0],["1994-11-21",7.8064,7.8951,7.7473,7.836,405200.0],["1994-11-22",7.7768,7.8655,7.7768,7.7768,220400.0],["1994-11-23",7.7177,7.7177,7.4811,7.5107,254200.0],["1994-11-25",7.5107,7.5403,7.5107,7.5107,18200.0],["1994-11-28",7.5107,7.5107,7.3628,7.3924,115600.0],["1994-11-29",7.3628,7.5403,7.3628,7.5107,224000.0],["1994-11-30",7.5698,7.629,7.5403,7.629,368600.0],["1994-12-01",7.6636,7.9021,7.6039,7.8425,581200.0],["1994-12-02",7.8127,7.8127,7.753,7.7828,360800.0],["1994-12-05",7.753,7.9916,7.6934,7.9916,377200.0],["1994-12-06",7.9319,7.9916,7.8723,7.9618,254400.0],["1994-12-07",7.9618,8.1407,7.9618,8.0512,94600.0],["1994-12-08",8.0512,8.1407,8.0214,8.0512,419400.0],["1994-12-09",8.081,8.081,8.0214,8.0214,638000.0],["1994-12-12",8.0512,8.081,8.0512,8.0512,1402400.0],["1994-12-13",8.0512,8.081,7.9618,7.9916,296200.0],["1994-12-14",8.0214,8.1407,8.0214,8.1109,346800.0],["1994-12-15",8.0512,8.26,8.0512,8.2301,130200.0],["1994-12-16",8.2898,8.3494,8.1109,8.1705,369000.0],["1994-12-19",8.1407,8.2003,8.1109,8.1705,73000.0],["1994-12-20",8.2003,8.3196,8.2003,8.3196,151200.0],["1994-12-21",8.3196,8.3792,8.1705,8.1705,200800.0],["1994-12-22",8.2301,8.3494,8.2003,8.26,125400.0],["1994-12-23",8.2898,8.4687,8.2898,8.4389,207600.0],["1994-12-27",8.4091,8.5283,8.4091,8.5283,94800.0],["1994-12-28",8.5283,8.5283,8.4985,8.5283,222000.0],["1994-12-29",8.5283,8.588,8.5283,8.5283,143200.0],["1994-12-30",8.5283,8.5581,8.4687,8.4687,253800.0],["1995-01-03",8.4389,8.4389,8.26,8.3196,109800.0],["1995-01-04",8.3196,8.3196,8.2301,8.3196,106400.0],["1995-01-05",8.3196,8.3196,8.1109,8.1109,240000.0],["1995-01-06",8.1705,8.2003,8.1109,8.1109,282200.0],["1995-01-09",8.1705,8.2003,7.9021,7.9319,254600.0],["1995-01-10",8.0214,8.1407,7.9916,8.1109,306200.0],["1995-01-11",8.081,8.2301,8.0512,8.2003,167200.0],["1995-01-12",8.2301,8.26,8.2003,8.26,34800.0],["1995-01-13",8.2898,8.3792,8.2749,8.3792,530800.0],["1995-01-16",8.3792,8.588,8.3792,8.5581,248000.0],["1995-01-17",8.5283,8.588,8.4687,8.588,289400.0],["1995-01-18",8.588,8.7371,8.588,8.7371,455200.0],["1995-01-19",8.7371,8.7371,8.588,8.6178,282800.0],["1995-01-20",8.588,8.588,8.4687,8.5283,214600.0],["1995-01-23",8.4389,8.4985,8.4091,8.4985,147600.0],["1995-01-24",8.4985,8.5283,8.4091,8.4687,619400.0],["1995-01-25",8.4687,8.6476,8.3792,8.6476,520400.0],["1995-01-26",8.6476,8.6476,8.5581,8.588,335000.0],["1995-01-27",8.6178,8.7371,8.5581,8.5581,331800.0],["1995-01-30",8.4985,8.4985,8.409,8.4389,409000.0],["1995-01-31",8.3494,8.4091,8.3196,8.4091,452800.0],["1995-02-01",8.4389,8.6774,8.4389,8.588,434400.0],["1995-02-02",8.588,8.6178,8.588,8.6178,775200.0],["1995-02-03",8.588,8.8265,8.588,8.7967,163400.0],["1995-02-06",8.7967,9.1247,8.7967,9.0651,192200.0],["1995-02-07",8.9756,9.0651,8.9756,9.0054,302800.0],["1995-02-08",9.0353,9.0949,9.0353,9.0353,322200.0],["1995-02-09",9.0949,9.1247,9.08,9.1247,358400.0],["1995-02-10",9.0949,9.244,9.0651,9.244,262600.0],["1995-02-13",9.244,9.3633,9.0949,9.0949,193400.0],["1995-02-14",9.0353,9.1844,9.0054,9.0651,370400.0],["1995-02-15",9.1247,9.1247,9.0651,9.1247,197400.0],["1995-02-16",9.1247,9.1247,9.0353,9.0651,119400.0],["1995-02-17",9.0651,9.0651,9.0353,9.0353,128800.0],["1995-02-21",9.0353,9.0353,8.9458,9.0054,145400.0],["1995-02-22",9.0054,9.0353,8.9756,9.0054,111800.0],["1995-02-23",9.0403,9.1304,8.9802,9.0102,179800.0],["1995-02-24",9.0102,9.0102,8.9502,8.9802,103600.0],["1995-02-27",8.9802,8.9802,8.8901,8.9201,87200.0],["1995-02-28",8.9201,9.0102,8.8901,9.0102,270400.0],["1995-03-01",9.0102,9.0102,8.8601,8.8601,187800.0],["1995-03-02",8.83,8.83,8.7399,8.77,112400.0],["1995-03-03",8.7399,8.77,8.6799,8.77,248000.0],["1995-03-06",8.77,8.8601,8.7099,8.8601,132400.0],["1995-03-07",8.8601,8.9502,8.77,8.8,197200.0],["1995-03-08",8.8,8.9201,8.8,8.9201,469400.0],["1995-03-09",8.9201,9.0703,8.9201,9.0102,189400.0],["1995-03-10",9.0403,9.3406,9.0403,9.1604,181800.0],["1995-03-13",9.1304,9.1905,9.1304,9.1604,108600.0],["1995-03-14",9.2505,9.2806,9.2205,9.2505,91600.0],["1995-03-15",9.2205,9.3106,9.2205,9.2806,93800.0],["1995-03-16",9.3106,9.5509,9.2806,9.5208,171400.0],["1995-03-17",9.5509,9.5509,9.3106,9.3106,221800.0],["1995-03-20",9.3106,9.4457,9.3106,9.4307,291000.0],["1995-03-21",9.4307,9.5208,9.4307,9.4908,233200.0],["1995-03-22",9.4608,9.4608,9.4307,9.4608,81400.0],["1995-03-23",9.4908,9.5208,9.4608,9.4608,266200.0],["1995-03-24",9.4908,9.5509,9.4608,9.5509,131400.0],["1995-03-27",9.5509,9.5809,9.5208,9.5509,77800.0],["1995-03-28",9.5509,9.5509,9.4608,9.4908,309200.0],["1995-03-29",9.4908,9.5809,9.4908,9.5208,492600.0],["1995-03-30",9.5509,9.7911,9.5208,9.701,311200.0],["1995-03-31",9.8812,9.8812,9.5809,9.5809,396600.0],["1995-04-03",9.5208,9.5809,9.5208,9.5509,226800.0],["1995-04-04",9.5208,9.5509,9.4608,9.5509,239600.0],["1995-04-05",9.4908,9.5509,9.4908,9.5208,70000.0],["1995-04-06",9.4608,9.671,9.4307,9.4908,252400.0],["1995-04-07",9.4908,9.4908,9.4007,9.4908,296600.0],["1995-04-10",9.4608,9.4908,9.4307,9.4608,201600.0],["1995-04-11",9.4908,9.4908,9.4608,9.4608,147600.0],["1995-04-12",9.4307,9.4908,9.4307,9.4908,239400.0],["1995-04-13",9.4908,9.4908,9.4307,9.4608,246400.0],["1995-04-17",9.4307,9.4908,9.3707,9.3707,123800.0],["1995-04-18",9.3707,9.4307,9.3406,9.4007,142400.0],["1995-04-19",9.4007,9.4007,9.3707,9.4007,260200.0],["1995-04-20",9.4608,9.7311,9.3707,9.701,157400.0],["1995-04-21",9.7911,9.7911,9.4307,9.4307,216400.0],["1995-04-24",9.4307,9.4908,9.3707,9.4908,428200.0],["1995-04-25",9.5509,9.7611,9.5509,9.7311,652800.0],["1995-04-26",9.8812,9.9713,9.8812,9.9713,518200.0],["1995-04-27",9.9713,9.9713,9.9113,9.9113,297000.0],["1995-04-28",9.9113,9.9113,9.7311,9.7611,148000.0],["1995-05-01",9.8212,10.0314,9.8212,10.0314,273400.0],["1995-05-02",10.0014,10.0915,10.0014,10.0314,114200.0],["1995-05-03",10.0314,10.2116,10.0314,10.2116,158600.0],["1995-05-04",10.2416,10.2717,10.0915,10.1215,127200.0],["1995-05-05",10.1515,10.1515,9.9413,10.0614,136400.0],["1995-05-08",10.0614,10.2116,10.0614,10.2116,112400.0],["1995-05-09",10.2416,10.2416,10.0915,10.1515,92800.0],["1995-05-10",10.1515,10.2416,10.1215,10.1515,127200.0],["1995-05-11",10.1816,10.2416,10.1215,10.1816,99000.0],["1995-05-12",10.1816,10.2416,10.1515,10.2116,57000.0],["1995-05-15",10.2416,10.2416,10.1515,10.1816,68400.0],["1995-05-16",10.2116,10.3618,10.2116,10.3618,137000.0],["1995-05-17",10.3618,10.4219,10.2717,10.3017,103800.0],["1995-05-18",10.2717,10.2717,10.1816,10.2416,73800.0],["1995-05-19",10.2116,10.2116,10.0915,10.1515,266000.0],["1995-05-22",10.0915,10.2116,10.0915,10.2116,195200.0],["1995-05-23",10.2416,10.5119,10.2116,10.5119,247400.0],["1995-05-24",10.3918,10.3918,10.0314,10.0915,683600.0],["1995-05-25",10.1215,10.1215,9.641,9.641,250800.0],["1995-05-26",9.671,9.7311,9.5809,9.671,620000.0],["1995-05-30",9.701,9.8512,9.701,9.8512,151800.0],["1995-05-31",9.8512,9.9113,9.7911,9.9113,176800.0],["1995-06-01",9.8556,9.9161,9.8254,9.8556,133200.0],["1995-06-02",9.8556,9.9463,9.8254,9.9161,240800.0],["1995-06-05",9.8556,10.0068,9.8556,10.0068,164000.0],["1995-06-06",9.9766,10.037,9.9463,10.0068,117600.0],["1995-06-07",10.0068,10.0068,9.9161,9.9463,103000.0],["1995-06-08",10.0068,10.1277,9.9463,10.0975,299800.0],["1995-06-09",10.0673,10.0673,9.8859,9.9463,198800.0],["1995-06-12",9.9766,10.037,9.8859,9.8859,334800.0],["1995-06-13",9.9161,10.0975,9.8859,10.0975,117600.0],["1995-06-14",10.0673,10.0975,10.037,10.0673,48800.0],["1995-06-15",10.037,10.0673,10.0068,10.0068,261200.0],["1995-06-16",10.037,10.037,9.9463,9.9463,262600.0],["1995-06-19",9.9766,9.9766,9.8254,9.9161,352000.0],["1995-06-20",9.9161,9.9161,9.8254,9.8556,147000.0],["1995-06-21",9.8859,9.9161,9.8556,9.9161,130200.0],["1995-06-22",9.9766,10.0975,9.9463,10.0975,435200.0],["1995-06-23",10.1277,10.2487,10.1277,10.1882,202400.0],["1995-06-26",10.2184,10.2487,9.9766,9.9766,64000.0],["1995-06-27",9.9766,10.0068,9.7952,9.7952,146600.0],["1995-06-28",9.8254,9.9161,9.7347,9.8556,144800.0],["1995-06-29",9.8254,9.8254,9.6743,9.765,219200.0],["1995-06-30",9.7952,9.9161,9.6743,9.6743,275400.0],["1995-07-03",9.7045,9.8556,9.7045,9.8556,75600.0],["1995-07-05",9.8254,10.0068,9.8254,9.9463,280800.0],["1995-07-06",9.8556,9.8556,9.6743,9.7952,193800.0],["1995-07-07",9.7952,10.037,9.7649,9.9463,423400.0],["1995-07-10",9.9161,10.1277,9.8859,10.1277,126600.0],["1995-07-11",10.1277,10.1277,10.037,10.1277,382200.0],["1995-07-12",10.0975,10.1277,10.0673,10.0975,198000.0],["1995-07-13",10.0673,10.1277,10.0673,10.1277,226200.0],["1995-07-14",10.0975,10.0975,10.0068,10.0068,119600.0],["1995-07-17",10.037,10.0975,10.0068,10.0673,79000.0],["1995-07-18",10.0068,10.0068,9.9463,9.9766,109200.0],["1995-07-19",9.9463,10.0673,9.9463,10.037,190000.0],["1995-07-20",10.0068,10.0673,9.9766,10.0673,106600.0],["1995-07-21",10.0673,10.0673,9.9463,9.9463,203200.0],["1995-07-24",9.9766,9.9766,9.8859,9.9463,121000.0],["1995-07-25",9.9766,10.0975,9.9766,10.0068,239200.0],["1995-07-26",9.9766,9.9766,9.7952,9.8556,234200.0],["1995-07-27",9.8556,9.8556,9.7045,9.7045,519000.0],["1995-07-28",9.7347,9.7347,9.6743,9.6743,217000.0],["1995-07-31",9.7347,9.7347,9.644,9.7045,96200.0],["1995-08-01",9.7347,9.8254,9.7045,9.7952,81600.0],["1995-08-02",9.8556,9.9463,9.8254,9.8556,265200.0],["1995-08-03",9.8254,9.8254,9.7347,9.765,114000.0],["1995-08-04",9.7649,9.9463,9.7649,9.8859,146000.0],["1995-08-07",9.9161,9.9463,9.8859,9.9161,139200.0],["1995-08-08",9.9161,9.9161,9.765,9.765,92400.0],["1995-08-09",9.7347,9.7347,9.6138,9.644,79400.0],["1995-08-10",9.644,9.6742,9.5533,9.6138,181200.0],["1995-08-11",9.6138,9.6138,9.4324,9.4929,106400.0],["1995-08-14",9.4929,9.644,9.4626,9.644,87800.0],["1995-08-15",9.644,9.644,9.4929,9.6138,155600.0],["1995-08-16",9.6138,9.644,9.5533,9.5533,91200.0],["1995-08-17",9.6138,9.6138,9.5533,9.5836,175200.0],["1995-08-18",9.5533,9.5836,9.5533,9.5533,93800.0],["1995-08-21",9.5533,9.5836,9.5231,9.5231,314400.0],["1995-08-22",9.5231,9.5836,9.4777,9.5836,219000.0],["1995-08-23",9.5836,9.644,9.5533,9.5836,178800.0],["1995-08-24",9.644,9.7347,9.6138,9.7045,242800.0],["1995-08-25",9.644,9.7045,9.644,9.7045,60200.0],["1995-08-28",9.7045,9.7045,9.644,9.6743,138200.0],["1995-08-29",9.6743,9.7347,9.6743,9.7347,154400.0],["1995-08-30",9.7347,9.7347,9.6743,9.7347,53400.0],["1995-08-31",9.7347,9.9161,9.7347,9.9161,180200.0],["1995-09-01",9.8601,9.8601,9.7688,9.8297,91600.0],["1995-09-05",9.9514,9.9514,9.8297,9.8297,141800.0],["1995-09-06",9.8297,9.8297,9.6775,9.6775,469800.0],["1995-09-07",9.7079,9.7384,9.7079,9.7384,117000.0],["1995-09-08",9.7384,9.7688,9.7079,9.7384,163000.0],["1995-09-11",9.7384,9.7384,9.7079,9.7079,96600.0],["1995-09-12",9.7079,9.7079,9.6471,9.6775,347000.0],["1995-09-13",9.6775,9.7992,9.6775,9.7688,71400.0],["1995-09-14",9.7688,9.921,9.7688,9.921,109400.0],["1995-09-15",9.8905,9.8905,9.6167,9.6775,494800.0],["1995-09-18",9.7384,9.921,9.7079,9.7688,401000.0],["1995-09-19",9.7992,9.9514,9.7688,9.9514,344800.0],["1995-09-20",9.9514,10.0427,9.921,10.0123,439400.0],["1995-09-21",10.0123,10.0731,9.8297,9.9514,235000.0],["1995-09-22",9.8905,10.0427,9.8601,10.0123,261600.0],["1995-09-25",10.0427,10.2557,10.0427,10.1644,193200.0],["1995-09-26",10.1644,10.1644,10.0123,10.0123,124200.0],["1995-09-27",10.0123,10.0731,9.9514,9.9818,109400.0],["1995-09-28",9.9818,10.0427,9.9514,10.0427,94600.0],["1995-09-29",10.0427,10.2862,10.0123,10.2253,202200.0],["1995-10-02",10.2557,10.2862,10.1644,10.1949,144800.0],["1995-10-03",10.1644,10.1949,9.9818,9.9818,134800.0],["1995-10-04",10.0123,10.0123,9.9818,9.9818,244600.0],["1995-10-05",9.9818,10.1036,9.9818,10.1036,138000.0],["1995-10-06",10.134,10.1644,10.134,10.1644,188400.0],["1995-10-09",10.1644,10.1949,10.0731,10.0731,220200.0],["1995-10-10",10.0427,10.0731,9.9514,9.9514,213800.0],["1995-10-11",9.9818,10.2253,9.9818,10.2253,164000.0],["1995-10-12",10.2862,10.3775,10.2253,10.2557,143200.0],["1995-10-13",10.2862,10.2862,10.2253,10.2557,245600.0],["1995-10-16",10.3166,10.4079,10.2557,10.3775,110000.0],["1995-10-17",10.3775,10.5296,10.3775,10.4992,113200.0],["1995-10-18",10.4992,10.7122,10.4992,10.7122,110200.0],["1995-10-19",10.6818,10.7427,10.6209,10.6209,142800.0],["1995-10-20",10.6818,10.7731,10.6513,10.7122,127200.0],["1995-10-23",10.6513,10.7122,10.5905,10.6818,120000.0],["1995-10-24",10.7731,11.1078,10.7122,11.1078,330200.0],["1995-10-25",11.0774,11.1078,10.8339,10.9252,183400.0],["1995-10-26",10.8948,11.0165,10.8948,10.9557,250800.0],["1995-10-27",10.8948,10.8948,10.8035,10.8644,160800.0],["1995-10-30",10.9252,10.9861,10.8948,10.9252,116200.0],["1995-10-31",10.9252,10.9252,10.8035,10.8948,135400.0],["1995-11-01",10.9252,11.0165,10.8339,10.8644,141400.0],["1995-11-02",10.8644,10.9861,10.8035,10.9861,207000.0],["1995-11-03",10.9861,11.1078,10.9861,11.0774,127400.0],["1995-11-06",11.1078,11.3209,11.1078,11.26,123600.0],["1995-11-07",11.2904,11.3209,11.1991,11.1991,118400.0],["1995-11-08",11.2296,11.26,11.1078,11.1078,167400.0],["1995-11-09",11.1383,11.1383,11.0318,11.1078,71800.0],["1995-11-10",11.0774,11.26,11.0774,11.26,90200.0],["1995-11-13",11.26,11.4426,11.2296,11.4426,101000.0],["1995-11-14",11.4426,11.5035,11.3817,11.5035,98000.0],["1995-11-15",11.473,11.5339,11.26,11.3209,203400.0],["1995-11-16",11.3209,11.4122,11.3209,11.4122,133800.0],["1995-11-17",11.4122,11.4426,11.26,11.4122,134400.0],["1995-11-20",11.3817,11.4426,11.3817,11.3817,147000.0],["1995-11-21",11.4122,11.5339,11.3513,11.5339,253800.0],["1995-11-22",11.473,11.5948,11.473,11.5339,292800.0],["1995-11-24",11.5643,11.5643,11.5339,11.5643,45200.0],["1995-11-27",11.6252,11.6556,11.5339,11.5948,188600.0],["1995-11-28",11.6252,11.6252,11.5339,11.6252,182400.0],["1995-11-29",11.5948,11.5948,11.5035,11.5035,85200.0],["1995-11-30",11.5339,11.5948,11.4122,11.5948,222800.0],["1995-12-01",11.6861,11.8382,11.6861,11.8382,198600.0],["1995-12-04",11.8505,11.9423,11.8198,11.8505,186400.0],["1995-12-05",11.8505,11.8505,11.7892,11.8505,110800.0],["1995-12-06",11.9117,11.9423,11.7892,11.8505,189600.0],["1995-12-07",11.7892,11.9117,11.7586,11.8811,87400.0],["1995-12-08",11.8198,11.973,11.8198,11.9117,76800.0],["1995-12-11",11.8198,11.973,11.7586,11.7586,146400.0],["1995-12-12",11.6974,11.6974,11.3912,11.6055,215400.0],["1995-12-13",11.5136,11.973,11.5136,11.9423,180600.0],["1995-12-14",11.9423,12.0036,11.9423,11.9423,302600.0],["1995-12-15",11.973,12.0648,11.9423,11.973,313400.0],["1995-12-18",11.9117,11.9117,11.6974,11.7586,228200.0],["1995-12-19",11.7586,11.7586,11.6667,11.6974,209200.0],["1995-12-20",11.728,11.8505,11.6974,11.7586,298600.0],["1995-12-21",11.7892,12.0036,11.7892,12.0036,181000.0],["1995-12-22",12.0036,12.0954,12.0036,12.0342,104400.0],["1995-12-26",12.0648,12.2179,12.0648,12.2179,115800.0],["1995-12-27",12.1567,12.2792,12.1567,12.2792,69600.0],["1995-12-28",12.2485,12.2792,12.2179,12.2179,472600.0],["1995-12-29",12.2792,12.2792,12.1567,12.2792,85000.0],["1996-01-02",12.2792,12.4323,12.2179,12.4323,264400.0],["1996-01-03",12.4323,12.4935,12.371,12.4935,197600.0],["1996-01-04",12.4935,12.5854,12.371,12.4017,232800.0],["1996-01-05",12.4323,12.4935,12.3098,12.4935,145200.0],["1996-01-08",12.4935,12.5548,12.4935,12.5548,16000.0],["1996-01-09",12.5548,12.5548,12.3098,12.4017,88400.0],["1996-01-10",12.1873,12.1873,11.8505,11.9423,244800.0],["1996-01-11",11.9423,12.0036,11.8505,12.0036,261600.0],["1996-01-12",12.0342,12.0342,11.8811,11.9423,216000.0],["1996-01-15",11.9117,11.9423,11.8505,11.9117,174000.0],["1996-01-16",11.973,11.973,11.8198,11.973,122400.0],["1996-01-17",11.9423,11.9423,11.728,11.728,189600.0],["1996-01-18",11.728,11.8505,11.728,11.8198,488000.0],["1996-01-19",11.7586,11.8199,11.7586,11.7892,167200.0],["1996-01-22",11.728,11.7586,11.6361,11.6974,306800.0],["1996-01-23",11.6667,11.7586,11.6361,11.728,133600.0],["1996-01-24",11.7586,12.0648,11.7586,11.973,173000.0],["1996-01-25",12.0342,12.1261,11.973,11.973,277800.0],["1996-01-26",12.0036,12.1567,12.0036,12.1567,177600.0],["1996-01-29",12.1261,12.3404,12.1261,12.3098,282200.0],["1996-01-30",12.3098,12.616,12.2485,12.5854,412400.0],["1996-01-31",12.7079,13.2284,12.7079,13.0753,476800.0],["1996-02-01",13.1059,13.2284,12.9835,13.1672,266000.0],["1996-02-02",13.0447,13.0447,12.861,13.0141,279800.0],["1996-02-05",12.9835,12.9835,12.7691,12.9528,267200.0],["1996-02-06",12.9835,13.1059,12.9222,12.9835,284800.0],["1996-02-07",12.9835,13.3203,12.9835,13.3203,339400.0],["1996-02-08",13.2284,13.3203,13.1978,13.3203,186200.0],["1996-02-09",13.2897,13.504,13.2897,13.4734,205600.0],["1996-02-12",13.504,13.7184,13.4734,13.6265,310800.0],["1996-02-13",13.5959,13.6571,13.5346,13.6265,203400.0],["1996-02-14",13.5959,13.8102,13.5653,13.7796,382000.0],["1996-02-15",13.749,13.994,13.749,13.8715,257800.0],["1996-02-16",13.8715,13.8715,13.5653,13.5653,220200.0],["1996-02-20",13.5959,13.6571,13.2897,13.2897,305800.0],["1996-02-21",13.3203,13.4734,13.3203,13.4734,444200.0],["1996-02-22",13.5346,13.5959,13.504,13.5346,185800.0],["1996-02-23",13.5346,13.6265,13.4428,13.5346,195000.0],["1996-02-26",13.504,13.749,13.4428,13.749,303000.0],["1996-02-27",13.7184,13.7184,13.3509,13.4428,234200.0],["1996-02-28",13.504,13.504,13.3203,13.3509,284800.0],["1996-02-29",13.2284,13.2284,13.1059,13.1978,242600.0],["1996-03-01",13.1978,13.1978,12.9222,13.0141,271000.0],["1996-03-04",13.1804,13.3959,13.1804,13.3959,332200.0],["1996-03-05",13.3652,13.3806,13.242,13.3344,307000.0],["1996-03-06",13.3036,13.3344,13.242,13.3344,191000.0],["1996-03-07",13.3036,13.3036,13.242,13.3036,126200.0],["1996-03-08",13.242,13.242,12.934,12.9956,284000.0],["1996-03-11",12.8416,13.3344,12.8108,13.3344,319600.0],["1996-03-12",13.3035,13.3035,13.0572,13.1804,331800.0],["1996-03-13",13.0572,13.5191,12.9956,13.4575,687600.0],["1996-03-14",13.4267,13.4575,13.3651,13.3651,317600.0],["1996-03-15",13.3651,13.6115,13.3651,13.5499,711200.0],["1996-03-18",13.9195,14.0118,13.8887,13.9811,208000.0],["1996-03-19",13.9811,14.1042,13.9503,14.0426,362000.0],["1996-03-20",14.1658,14.1658,13.8887,13.9503,207400.0],["1996-03-21",14.0427,14.0734,13.7963,13.8271,117400.0],["1996-03-22",13.8271,13.8271,13.5499,13.6423,241400.0],["1996-03-25",13.6423,13.7655,13.6115,13.6115,94000.0],["1996-03-26",13.6115,13.7655,13.6115,13.6115,263000.0],["1996-03-27",13.6115,13.6115,13.3959,13.4575,195400.0],["1996-03-28",13.4267,13.7039,13.3959,13.4883,424800.0],["1996-03-29",13.5191,13.5807,13.3036,13.3036,383200.0],["1996-04-01",13.3959,13.7963,13.3959,13.6731,401600.0],["1996-04-02",13.6423,13.7963,13.6115,13.7347,121000.0],["1996-04-03",13.7347,13.7347,13.6115,13.6731,198200.0],["1996-04-04",13.6423,13.7655,13.6423,13.7347,209800.0],["1996-04-08",13.7039,13.7039,13.6115,13.6731,243200.0],["1996-04-09",13.6423,13.8579,13.6423,13.7655,372200.0],["1996-04-10",13.7347,13.7963,13.7039,13.7655,309400.0],["1996-04-11",13.7963,13.7963,13.5499,13.5807,270600.0],["1996-04-12",13.5807,13.8579,13.5807,13.7347,290400.0],["1996-04-15",13.6731,13.7347,13.5191,13.7347,84600.0],["1996-04-16",13.7347,13.7347,13.6115,13.7039,268200.0],["1996-04-17",13.6731,13.7039,13.6423,13.6731,157200.0],["1996-04-18",13.6731,13.7655,13.6423,13.6731,181400.0],["1996-04-19",13.6731,13.8271,13.6731,13.8271,269800.0],["1996-04-22",13.9195,13.9811,13.8887,13.9503,246000.0],["1996-04-23",13.9195,14.1658,13.9195,14.0118,656800.0],["1996-04-24",14.0734,14.1042,14.0118,14.0734,322400.0],["1996-04-25",14.0118,14.1042,13.9503,14.1042,247600.0],["1996-04-26",14.1042,14.135,14.0734,14.0734,161600.0],["1996-04-29",14.0734,14.1042,13.9811,14.0118,89200.0],["1996-04-30",13.9811,14.0734,13.9503,14.0426,181400.0],["1996-05-01",14.0426,14.1658,14.0118,14.1042,246400.0],["1996-05-02",14.0426,14.1966,14.0118,14.1042,843600.0],["1996-05-03",14.135,14.443,14.135,14.289,468400.0],["1996-05-06",14.3506,14.4122,14.1966,14.289,508800.0],["1996-05-07",14.289,14.289,14.1966,14.1966,176800.0],["1996-05-08",14.135,14.1658,14.0426,14.1658,149200.0],["1996-05-09",14.2274,14.289,14.0118,14.0118,172200.0],["1996-05-10",14.0426,14.1658,14.0118,14.0118,162600.0],["1996-05-13",13.9811,14.3814,13.9503,14.3198,371000.0],["1996-05-14",14.3198,14.3198,14.0426,14.135,310200.0],["1996-05-15",14.0426,14.135,14.0426,14.135,339200.0],["1996-05-16",14.1042,14.135,14.0118,14.0118,257000.0],["1996-05-17",14.0426,14.0734,13.9811,14.0426,249200.0],["1996-05-20",14.0734,14.1658,13.9811,14.1042,203800.0],["1996-05-21",14.135,14.2274,14.1042,14.1966,349200.0],["1996-05-22",14.2274,14.2582,14.1658,14.1966,261200.0],["1996-05-23",14.1658,14.2582,14.0118,14.0734,207600.0],["1996-05-24",14.1042,14.1658,14.0118,14.0734,134000.0],["1996-05-28",14.1042,14.1658,14.0426,14.1042,108600.0],["1996-05-29",14.0734,14.1966,14.0426,14.0426,208800.0],["1996-05-30",14.1042,14.1966,14.0118,14.0734,223800.0],["1996-05-31",14.1042,14.1042,13.9503,14.0426,328400.0],["1996-06-03",13.9622,13.9931,13.8693,13.9931,180200.0],["1996-06-04",14.055,14.086,14.0241,14.086,117000.0],["1996-06-05",14.055,14.086,14.0241,14.055,82000.0],["1996-06-06",13.9931,14.086,13.9312,13.9931,106800.0],["1996-06-07",13.9312,13.9931,13.8383,13.9622,139200.0],["1996-06-10",13.9931,14.1479,13.9931,14.1169,120000.0],["1996-06-11",14.1169,14.1169,14.0241,14.055,113000.0],["1996-06-12",14.0241,14.055,13.5597,13.6835,198400.0],["1996-06-13",13.6526,13.9931,13.6526,13.9312,147400.0],["1996-06-14",13.9312,13.9931,13.8693,13.9002,112000.0],["1996-06-17",13.8693,13.9931,13.8693,13.9622,117000.0],["1996-06-18",13.9312,13.9621,13.6526,13.8074,228600.0],["1996-06-19",13.8074,13.8693,13.7145,13.7764,138800.0],["1996-06-20",13.7764,13.7764,13.4978,13.5287,223400.0],["1996-06-21",13.5906,13.7145,13.5597,13.5906,284000.0],["1996-06-24",13.6216,13.6216,13.4978,13.4978,226000.0],["1996-06-25",13.5287,13.5287,13.4049,13.4668,136000.0],["1996-06-26",13.4359,13.5597,13.4359,13.5597,120400.0],["1996-06-27",13.5597,13.5597,13.2811,13.3739,170600.0],["1996-06-28",13.3739,13.5906,13.3739,13.5906,245800.0],["1996-07-01",13.5907,13.6216,13.4359,13.4668,138600.0],["1996-07-02",13.6216,13.6835,13.5287,13.5287,292200.0],["1996-07-03",13.5597,13.8074,13.5597,13.7454,275000.0],["1996-07-05",13.6526,13.7145,13.5906,13.5906,225200.0],["1996-07-08",13.5907,13.6526,13.4049,13.4049,184600.0],["1996-07-09",13.4049,13.4359,13.2501,13.312,220200.0],["1996-07-10",13.2191,13.2811,13.0644,13.2191,231200.0],["1996-07-11",13.2501,13.2811,13.0644,13.1263,430800.0],["1996-07-12",13.0953,13.1882,13.0644,13.0644,179000.0],["1996-07-15",13.0644,13.0953,12.7548,12.7548,194600.0],["1996-07-16",12.8167,12.9405,12.3833,12.7238,346200.0],["1996-07-17",12.8167,12.8167,12.569,12.7857,208200.0],["1996-07-18",12.8786,12.9715,12.8167,12.8786,248000.0],["1996-07-19",12.8786,12.8786,12.6309,12.7548,211400.0],["1996-07-22",12.7548,12.8786,12.6,12.6,182200.0],["1996-07-23",12.4762,12.569,12.2595,12.3833,333200.0],["1996-07-24",12.3523,12.569,12.2285,12.5381,431800.0],["1996-07-25",12.6,13.0024,12.6,12.7548,319200.0],["1996-07-26",12.8167,12.8477,12.7238,12.7238,176600.0],["1996-07-29",12.6929,12.7238,12.6,12.6619,112400.0],["1996-07-30",12.6309,12.7548,12.6,12.7238,318000.0],["1996-07-31",12.6929,12.8786,12.6929,12.8167,179000.0],["1996-08-01",12.8167,13.0024,12.7857,12.9715,219800.0],["1996-08-02",13.0334,13.312,12.9405,13.2811,399600.0],["1996-08-05",13.2811,13.3739,13.0953,13.1572,72800.0],["1996-08-06",13.1572,13.4204,13.1572,13.343,86800.0],["1996-08-07",13.343,13.343,13.0953,13.1263,363400.0],["1996-08-08",13.1882,13.1882,12.9096,12.9096,157400.0],["1996-08-09",12.9715,13.0334,12.9405,13.0024,273800.0],["1996-08-12",13.0334,13.0334,12.9096,12.9715,244800.0],["1996-08-13",12.9715,13.0024,12.8167,12.8477,186600.0],["1996-08-14",12.8167,12.9715,12.8167,12.8167,147800.0],["1996-08-15",12.8167,12.8477,12.5381,12.7548,296600.0],["1996-08-16",12.7548,12.8167,12.6929,12.7238,106000.0],["1996-08-19",12.7548,13.0024,12.7548,13.0024,158600.0],["1996-08-20",13.0024,13.1572,12.9715,13.0024,179800.0],["1996-08-21",13.0024,13.0644,12.8477,13.0334,223200.0],["1996-08-22",13.0334,13.312,13.0334,13.1263,197800.0],["1996-08-23",13.0644,13.1263,12.8167,12.9405,105600.0],["1996-08-26",12.9715,12.9715,12.8477,12.8477,87000.0],["1996-08-27",12.8786,13.1263,12.8477,13.0953,430200.0],["1996-08-28",13.0334,13.0644,12.9096,12.9096,145400.0],["1996-08-29",12.8786,12.8786,12.6929,12.6929,210600.0],["1996-08-30",12.6742,12.7987,12.643,12.7365,175000.0],["1996-09-03",12.6119,12.861,12.5496,12.7987,203800.0],["1996-09-04",12.7987,12.7987,12.643,12.7987,98600.0],["1996-09-05",12.7987,12.861,12.5808,12.6742,212000.0],["1996-09-06",12.6742,13.1101,12.643,12.8299,135800.0],["1996-09-09",12.861,13.0167,12.861,12.9856,84800.0],["1996-09-10",12.9856,13.0167,12.861,12.9856,100600.0],["1996-09-11",13.0167,13.1413,12.9856,13.1101,103600.0],["1996-09-12",13.1724,13.2347,13.0479,13.2347,106600.0],["1996-09-13",13.297,13.4527,13.297,13.4527,249400.0],["1996-09-16",13.4838,13.6395,13.4838,13.5461,114600.0],["1996-09-17",13.5773,13.6395,13.4527,13.5461,151800.0],["1996-09-18",13.5773,13.733,13.515,13.6395,149000.0],["1996-09-19",13.6395,13.7018,13.6084,13.6395,175200.0],["1996-09-20",13.7018,13.733,13.5461,13.5461,274800.0],["1996-09-23",13.515,13.6707,13.4838,13.6707,122400.0],["1996-09-24",13.6084,13.6707,13.515,13.5461,159200.0],["1996-09-25",13.5461,13.5461,13.3281,13.5461,257600.0],["1996-09-26",13.515,13.5461,13.3904,13.4215,219200.0],["1996-09-27",13.5461,14.1066,13.515,13.6707,373200.0],["1996-09-30",13.6707,13.8264,13.6084,13.8264,228800.0],["1996-10-01",13.8264,13.8887,13.7952,13.7952,193800.0],["1996-10-02",13.8575,14.3246,13.8264,14.3246,765200.0],["1996-10-03",14.3246,14.3246,14.1689,14.2001,122200.0],["1996-10-04",14.2001,14.7295,14.1689,14.7295,274400.0],["1996-10-07",14.7295,14.9163,14.636,14.8229,326000.0],["1996-10-08",14.8229,14.854,14.5738,14.6049,116800.0],["1996-10-09",14.636,14.7606,14.2001,14.2001,275600.0],["1996-10-10",14.2623,14.2935,14.2001,14.2001,204800.0],["1996-10-11",14.2623,14.4492,14.2623,14.2935,149000.0],["1996-10-14",14.2935,14.4492,14.2623,14.4492,88200.0],["1996-10-15",14.4492,14.5115,14.0755,14.2935,195200.0],["1996-10-16",14.3246,14.636,14.2623,14.636,172000.0],["1996-10-17",14.636,14.7917,14.636,14.7917,144600.0],["1996-10-18",14.854,15.0097,14.8229,14.9786,187400.0],["1996-10-21",14.9786,15.1031,14.9474,15.0409,251800.0],["1996-10-22",15.1654,15.6325,15.1654,15.5391,418200.0],["1996-10-23",15.508,15.7571,15.2588,15.6325,536600.0],["1996-10-24",15.6325,15.8817,15.6325,15.7882,237000.0],["1996-10-25",15.7571,16.1619,15.7259,16.1619,196800.0],["1996-10-28",16.3488,16.5667,16.2865,16.5667,311600.0],["1996-10-29",16.4422,16.5045,16.0374,16.0685,503000.0],["1996-10-30",16.1619,16.3176,15.9439,16.1931,440600.0],["1996-10-31",16.1308,16.411,16.1308,16.411,418400.0],["1996-11-01",16.411,16.4422,16.0996,16.2242,485400.0],["1996-11-04",16.1619,16.2865,16.0996,16.2553,141400.0],["1996-11-05",16.3176,16.5045,16.3176,16.3799,168800.0],["1996-11-06",16.3488,16.5979,16.3488,16.5979,149800.0],["1996-11-07",16.6602,16.6602,16.5045,16.5667,184400.0],["1996-11-08",16.5979,16.8159,16.5667,16.7536,277200.0],["1996-11-11",16.7536,16.8781,16.7536,16.847,78600.0],["1996-11-12",16.847,16.9404,16.847,16.9404,137400.0],["1996-11-13",16.9716,17.5321,16.9716,17.3764,206200.0],["1996-11-14",17.283,17.283,17.065,17.283,163400.0],["1996-11-15",17.4075,17.4698,17.3141,17.4075,131200.0],["1996-11-18",17.4075,17.4075,17.2207,17.2207,131400.0],["1996-11-19",17.2518,17.4387,17.2518,17.2518,261800.0],["1996-11-20",17.283,17.4075,17.2518,17.4075,143200.0],["1996-11-21",17.4075,17.501,17.2518,17.4698,131000.0],["1996-11-22",17.4387,17.8746,17.4387,17.8746,151200.0],["1996-11-25",17.8746,18.1238,17.8746,17.8746,275600.0],["1996-11-26",17.8746,17.9681,17.6255,17.8435,390000.0],["1996-11-27",17.8435,17.9369,17.6255,17.6567,110600.0],["1996-11-29",17.6567,17.6567,17.5632,17.5944,64200.0],["1996-12-02",17.5632,17.6878,17.3764,17.6878,241400.0],["1996-12-03",17.6878,17.8435,17.501,17.5632,208600.0],["1996-12-04",17.5545,17.5545,17.1164,17.3041,491400.0],["1996-12-05",17.3041,17.6796,17.3041,17.6171,135400.0],["1996-12-06",17.4293,17.6171,17.2729,17.5545,170400.0],["1996-12-09",17.5545,17.6171,17.4606,17.5545,130600.0],["1996-12-10",17.5858,17.9926,17.5545,17.8048,293000.0],["1996-12-11",17.8674,17.9613,17.6796,17.8048,242200.0],["1996-12-12",17.8048,17.8987,17.4606,17.4606,273000.0],["1996-12-13",17.3667,17.5232,17.2103,17.2103,378400.0],["1996-12-16",17.2103,17.4293,16.9912,16.9912,315200.0],["1996-12-17",16.9912,17.4293,16.9599,17.2103,340200.0],["1996-12-18",17.2729,17.3354,17.0851,17.1477,205200.0],["1996-12-19",17.3354,17.5545,17.2729,17.5232,617400.0],["1996-12-20",17.7735,17.9613,17.7422,17.8048,453200.0],["1996-12-23",17.6484,17.6484,17.2103,17.398,183000.0],["1996-12-24",17.4606,17.5232,17.398,17.5232,114600.0],["1996-12-26",17.5232,17.8987,17.5232,17.8987,75300.0],["1996-12-27",17.9613,18.0238,17.8361,17.9613,189700.0],["1996-12-30",18.0238,18.2742,17.8361,17.9613,186800.0],["1996-12-31",17.8987,17.9613,17.7109,17.7109,142100.0],["1997-01-02",17.5858,17.5858,17.1477,17.398,346700.0],["1997-01-03",17.5232,17.7109,17.398,17.5858,176700.0],["1997-01-06",17.5858,17.6483,17.398,17.6483,212500.0],["1997-01-07",17.4606,17.7109,17.2103,17.6483,320200.0],["1997-01-08",17.7735,17.7735,17.3354,17.4606,143500.0],["1997-01-09",17.5232,17.7735,17.4606,17.5232,184400.0],["1997-01-10",17.398,17.7735,17.2103,17.7735,132600.0],["1997-01-13",17.7735,17.8361,17.5232,17.7109,107000.0],["1997-01-14",17.8361,17.8987,17.7109,17.7735,96000.0],["1997-01-15",17.6484,17.8361,17.4606,17.4606,189100.0],["1997-01-16",17.5232,17.7109,17.5232,17.7109,215700.0],["1997-01-17",17.7109,18.0238,17.7109,17.8987,194700.0],["1997-01-20",18.0238,18.0238,17.5232,17.6483,173200.0],["1997-01-21",17.6483,18.0238,17.5232,18.0238,147900.0],["1997-01-22",18.0238,18.2116,17.6484,17.8361,225600.0],["1997-01-23",18.0238,18.2116,17.5858,17.6483,264100.0],["1997-01-24",17.5232,17.5232,17.1477,17.398,193900.0],["1997-01-27",17.0851,17.1477,16.7722,16.9599,226600.0],["1997-01-28",17.1477,17.5232,16.7096,16.7096,291200.0],["1997-01-29",16.8974,17.8361,16.8974,17.7735,424900.0],["1997-01-30",17.8987,18.5245,17.8987,18.2116,393700.0],["1997-01-31",18.0238,18.5245,18.0238,18.3368,338500.0],["1997-02-03",18.2742,18.4619,18.2116,18.2116,219300.0],["1997-02-04",18.3993,18.8374,18.3368,18.8374,185700.0],["1997-02-05",18.8374,19.4633,18.5245,18.6497,216300.0],["1997-02-06",18.5245,18.5871,18.3368,18.3368,246300.0],["1997-02-07",18.4619,19.0252,18.3993,18.9626,204300.0],["1997-02-10",19.0878,19.2129,18.6497,18.6497,129300.0],["1997-02-11",18.7748,19.3381,18.7748,19.2129,207800.0],["1997-02-12",19.2755,19.8387,19.1503,19.8387,224800.0],["1997-02-13",19.9013,20.0891,19.8388,20.0891,211000.0],["1997-02-14",20.0891,20.5271,19.9639,20.2768,243600.0],["1997-02-18",20.2768,20.2768,19.7762,20.1517,170200.0],["1997-02-19",19.9013,20.0265,19.7762,19.7762,283200.0],["1997-02-20",19.7136,19.9013,19.4633,19.7136,161200.0],["1997-02-21",19.651,19.8387,19.1503,19.8387,206100.0],["1997-02-24",19.8387,20.2768,19.651,20.2768,152400.0],["1997-02-25",20.2768,20.2768,19.8388,20.1517,357800.0],["1997-02-26",20.2768,20.2768,19.8388,20.0891,527200.0],["1997-02-27",19.9639,20.2142,19.9013,19.9013,421500.0],["1997-02-28",19.8387,20.4646,19.7762,20.2142,231700.0],["1997-03-03",20.0483,20.2369,19.8598,20.2369,222600.0],["1997-03-04",20.2997,20.3626,20.1112,20.174,198000.0],["1997-03-05",20.174,20.3626,20.1112,20.3626,162100.0],["1997-03-06",20.4254,20.4883,20.174,20.2997,293800.0],["1997-03-07",20.2997,21.1167,20.2997,21.1167,273700.0],["1997-03-10",21.1167,21.1167,20.8654,20.991,178500.0],["1997-03-11",20.991,21.5567,20.6768,21.5567,301300.0],["1997-03-12",21.6824,21.6824,21.0539,21.2424,236600.0],["1997-03-13",21.2424,21.4938,21.1167,21.3681,343500.0],["1997-03-14",21.3681,21.7452,21.1167,21.6195,273300.0],["1997-03-17",21.4938,21.7452,21.3681,21.431,186500.0],["1997-03-18",21.4938,21.8709,21.3681,21.8709,256800.0],["1997-03-19",21.8709,22.3737,21.3681,21.8081,278500.0],["1997-03-20",21.7452,21.7452,21.3053,21.6195,193900.0],["1997-03-21",21.7452,21.7452,21.1167,21.431,326200.0],["1997-03-24",20.991,21.0539,20.8025,20.9282,423400.0],["1997-03-25",20.9282,20.991,20.1112,20.4254,408000.0],["1997-03-26",20.2997,20.8025,20.2997,20.5511,146700.0],["1997-03-27",20.614,20.614,20.174,20.2369,222200.0],["1997-03-31",20.174,20.174,19.357,19.357,170100.0],["1997-04-01",19.357,19.6084,19.357,19.4827,110200.0],["1997-04-02",19.4199,19.577,19.2942,19.4199,177300.0],["1997-04-03",19.357,19.4827,19.1056,19.1685,368200.0],["1997-04-04",18.8542,19.1685,18.7914,19.1685,213300.0],["1997-04-07",19.2313,19.5455,19.2313,19.5455,151100.0],["1997-04-08",19.4199,19.9226,19.4199,19.9226,178900.0],["1997-04-09",19.9855,19.9855,19.4827,19.5455,92300.0],["1997-04-10",19.4827,19.6712,19.357,19.4199,125300.0],["1997-04-11",19.2313,19.357,18.8542,18.8542,132600.0],["1997-04-14",18.9171,18.9171,18.4143,18.6657,136900.0],["1997-04-15",18.7914,19.2313,18.7914,19.2313,161000.0],["1997-04-16",19.1685,19.2942,18.8542,18.8542,214500.0],["1997-04-17",18.9799,19.2942,18.6028,18.7285,148100.0],["1997-04-18",18.7285,19.0428,18.54,18.6657,170900.0],["1997-04-21",18.7914,19.1056,18.7914,19.1056,164400.0],["1997-04-22",19.1685,19.1685,18.1001,18.1629,851500.0],["1997-04-23",18.1629,18.2258,17.4087,17.9115,501100.0],["1997-04-24",17.9115,18.2258,17.9115,17.9115,326200.0],["1997-04-25",17.9115,18.0372,17.5973,17.6601,249400.0],["1997-04-28",17.5344,18.1001,17.1574,17.8487,422700.0],["1997-04-29",18.1,18.4771,18.1,18.3514,304600.0],["1997-04-30",18.54,18.7285,18.4143,18.4771,295600.0],["1997-05-01",18.54,18.7914,18.2886,18.2886,276700.0],["1997-05-02",18.2886,19.0428,18.2886,19.0428,210800.0],["1997-05-05",18.9171,19.7341,18.9171,19.6712,325700.0],["1997-05-06",19.7969,20.174,19.357,19.5455,356200.0],["1997-05-07",19.5456,19.9226,19.5456,19.7969,253000.0],["1997-05-08",19.6084,19.7341,19.4198,19.6084,456200.0],["1997-05-09",19.7341,19.8598,19.2313,19.5455,135200.0],["1997-05-12",19.5455,19.9226,19.5455,19.8598,156600.0],["1997-05-13",19.9226,19.9226,19.4198,19.6084,238200.0],["1997-05-14",19.6084,19.7969,19.6084,19.6084,72700.0],["1997-05-15",19.6084,19.6712,19.1685,19.6084,214000.0],["1997-05-16",19.5455,19.6084,19.2942,19.357,126600.0],["1997-05-19",19.2942,19.357,19.2313,19.357,65200.0],["1997-05-20",19.2942,19.357,18.9799,19.357,181100.0],["1997-05-21",19.357,19.6084,19.357,19.6084,249300.0],["1997-05-22",19.4827,19.6084,19.1685,19.4199,187400.0],["1997-05-23",19.2313,19.357,19.1685,19.2942,189100.0],["1997-05-27",19.1685,19.2313,18.9171,19.1685,189400.0],["1997-05-28",19.0428,19.2313,18.7914,18.9799,187900.0],["1997-05-29",18.7914,19.1685,18.4771,19.1685,183900.0],["1997-05-30",18.9799,19.1056,18.9171,18.9171,262600.0],["1997-06-02",19.0029,19.0661,18.8767,18.9398,137900.0],["1997-06-03",18.7504,19.1923,18.7504,19.1292,201800.0],["1997-06-04",19.0029,19.0029,18.8135,19.0029,89200.0],["1997-06-05",19.0029,19.0661,18.7504,18.7504,119700.0],["1997-06-06",18.6873,19.0661,18.6873,18.9398,184000.0],["1997-06-09",18.9398,19.1292,18.8767,18.9398,222100.0],["1997-06-10",18.9398,19.0661,18.4979,18.561,429000.0],["1997-06-11",18.6873,18.8135,18.4347,18.6873,845200.0],["1997-06-12",18.8135,19.6974,18.6873,19.6974,575600.0],["1997-06-13",19.6974,19.7605,19.3186,19.7605,250800.0],["1997-06-16",19.8868,20.0762,19.7605,19.8237,175500.0],["1997-06-17",19.8236,19.8236,19.6343,19.7605,220000.0],["1997-06-18",19.6974,19.6974,19.6343,19.6343,278400.0],["1997-06-19",19.6974,19.6974,19.4449,19.6343,151400.0],["1997-06-20",19.6343,19.6343,19.3817,19.3817,355500.0],["1997-06-23",19.3817,19.3817,18.6873,18.8767,186700.0],["1997-06-24",19.0029,19.508,18.9714,19.4764,420300.0],["1997-06-25",19.6343,19.9815,19.5711,19.6974,665200.0],["1997-06-26",19.7921,19.8868,19.4133,19.5396,212500.0],["1997-06-27",19.6343,19.729,19.4133,19.6343,427200.0],["1997-06-30",19.6974,20.455,19.6658,20.2656,399600.0],["1997-07-01",20.2972,20.6444,20.0131,20.2025,291800.0],["1997-07-02",20.2972,20.6444,20.2972,20.4866,332900.0],["1997-07-03",20.676,20.96,20.6444,20.96,117100.0],["1997-07-07",21.0863,21.907,20.8338,20.8338,382200.0],["1997-07-08",20.7707,21.2757,20.7391,21.2757,202900.0],["1997-07-09",21.2757,21.3073,20.6444,20.7706,225500.0],["1997-07-10",20.7707,21.3389,20.7707,21.1179,131800.0],["1997-07-11",21.0863,21.2442,21.0548,21.181,122300.0],["1997-07-14",21.1494,21.1494,20.8022,20.96,109000.0],["1997-07-15",21.0863,21.1494,20.6444,20.7391,327800.0],["1997-07-16",20.8654,21.0232,20.3919,20.4866,372200.0],["1997-07-17",20.3603,20.6759,20.2972,20.5812,103300.0],["1997-07-18",20.5181,20.5813,20.0762,20.2656,160400.0],["1997-07-21",20.2656,20.4234,20.1709,20.2656,123000.0],["1997-07-22",20.2656,21.0547,20.1078,20.96,337100.0],["1997-07-23",21.2126,22.2227,21.1494,21.5914,380300.0],["1997-07-24",21.5282,21.9386,21.3073,21.6545,174800.0],["1997-07-25",21.5598,21.7176,21.402,21.5282,206800.0],["1997-07-28",21.4967,21.6229,21.4651,21.4967,83200.0],["1997-07-29",21.5282,21.8439,21.402,21.402,224500.0],["1997-07-30",21.4967,22.0649,21.4651,21.907,152600.0],["1997-07-31",21.8439,22.4437,21.8439,22.2858,159400.0],["1997-08-01",22.1911,22.2227,21.6229,21.9386,150700.0],["1997-08-04",22.0017,22.0017,21.6229,21.8755,143100.0],["1997-08-05",21.8123,21.9386,21.7176,21.7176,216600.0],["1997-08-06",21.7492,22.3174,21.7176,22.2543,118500.0],["1997-08-07",22.1911,22.2858,21.9702,22.2543,230600.0],["1997-08-08",22.0333,22.0649,21.4967,21.8123,295800.0],["1997-08-11",21.8123,22.0964,21.8123,21.9702,163000.0],["1997-08-12",21.9702,22.128,21.7176,21.8439,142500.0],["1997-08-13",21.9702,21.9702,21.181,21.9386,359800.0],["1997-08-14",21.9386,22.0333,21.5282,21.9702,207900.0],["1997-08-15",21.8123,21.8755,21.1179,21.181,280100.0],["1997-08-18",21.1495,21.1495,20.8022,21.0863,271600.0],["1997-08-19",21.2126,21.4335,21.0547,21.3388,277100.0],["1997-08-20",21.4335,21.4967,21.2441,21.4967,97500.0],["1997-08-21",21.3704,21.3704,20.7391,20.8969,214500.0],["1997-08-22",20.5813,21.1495,20.5813,21.1179,122100.0],["1997-08-25",20.9916,21.0548,20.7391,20.8654,233700.0],["1997-08-26",20.7391,21.3073,20.7391,20.8969,153800.0],["1997-08-27",20.7707,21.4335,20.676,21.4335,407500.0],["1997-08-28",21.181,21.2126,20.6444,20.7391,325000.0],["1997-08-29",20.9838,21.0472,20.8253,20.8253,174300.0],["1997-09-02",20.8887,21.2057,20.7936,21.2057,144400.0],["1997-09-03",21.3325,21.3642,21.0789,21.1423,106400.0],["1997-09-04",21.2691,21.3959,20.857,20.9521,194100.0],["1997-09-05",20.9521,20.9838,20.3498,20.8253,201300.0],["1997-09-08",20.9204,20.9204,20.2864,20.2864,143800.0],["1997-09-09",20.1597,20.4766,19.9695,20.128,322300.0],["1997-09-10",20.0963,20.3181,19.6525,19.6842,193800.0],["1997-09-11",19.7793,19.8427,19.4306,19.811,151300.0],["1997-09-12",20.7936,20.7936,19.8427,19.9378,408700.0],["1997-09-15",19.8744,20.3181,19.8744,19.8744,201800.0],["1997-09-16",20.0012,20.2547,19.9378,20.0329,322500.0],["1997-09-17",20.3498,20.6034,20.128,20.1913,284700.0],["1997-09-18",20.2864,20.54,20.0962,20.1596,204500.0],["1997-09-19",20.0963,20.2864,20.0646,20.0646,273700.0],["1997-09-22",20.0329,20.2864,20.0329,20.2547,338000.0],["1997-09-23",20.2864,20.3181,19.6842,19.7793,197700.0],["1997-09-24",19.5257,19.811,19.3355,19.5257,259800.0],["1997-09-25",19.4306,19.5891,19.2721,19.4306,263600.0],["1997-09-26",19.3672,19.9378,19.3672,19.7793,570600.0],["1997-09-29",19.7793,20.4449,19.7476,20.2864,454700.0],["1997-09-30",20.223,20.4449,20.128,20.2864,360600.0],["1997-10-01",20.2864,20.9204,20.2864,20.8887,422100.0],["1997-10-02",20.7302,20.857,20.7302,20.7936,253300.0],["1997-10-03",20.857,21.3008,20.857,21.0472,326000.0],["1997-10-06",21.174,21.3008,20.9521,21.0472,416400.0],["1997-10-07",20.9838,21.3008,20.9838,21.2691,172500.0],["1997-10-08",21.2057,21.2374,20.6985,20.7936,241600.0],["1997-10-09",20.54,21.0789,20.54,20.9204,224100.0],["1997-10-10",20.7936,20.857,20.7936,20.857,412100.0],["1997-10-13",20.9838,21.0155,20.7619,20.8253,115200.0],["1997-10-14",20.9521,21.0155,20.5083,20.8887,253300.0],["1997-10-15",20.7302,20.7302,20.6351,20.7302,139900.0],["1997-10-16",20.6985,21.174,20.54,20.54,296300.0],["1997-10-17",20.0963,20.4449,20.0963,20.4132,543800.0],["1997-10-20",20.4132,20.4132,20.1913,20.3181,186300.0],["1997-10-21",20.3181,20.54,20.0963,20.4766,507500.0],["1997-10-22",20.6034,20.6668,20.2547,20.3181,196400.0],["1997-10-23",20.3181,20.7619,20.1597,20.6985,355900.0],["1997-10-24",20.8253,21.3959,20.2547,20.2864,254500.0],["1997-10-27",20.2864,20.3498,19.3989,19.3989,196000.0],["1997-10-28",19.0185,20.9204,18.7967,20.7302,472500.0],["1997-10-29",20.7302,20.7302,20.0646,20.2547,386700.0],["1997-10-30",20.1913,20.4132,20.0646,20.1913,217400.0],["1997-10-31",20.3181,20.54,20.0963,20.1913,182000.0],["1997-11-03",20.2864,20.9204,20.2864,20.7936,176900.0],["1997-11-04",20.7619,20.7936,20.1596,20.4766,209300.0],["1997-11-05",20.54,20.6668,20.3181,20.3498,144300.0],["1997-11-06",20.3815,20.6668,20.2864,20.3815,164200.0],["1997-11-07",20.223,20.5717,20.0012,20.1913,320100.0],["1997-11-10",20.223,20.2864,20.0646,20.0646,198000.0],["1997-11-11",20.0963,20.1597,20.0329,20.128,138200.0],["1997-11-12",19.7793,20.0329,19.6208,19.7476,182500.0],["1997-11-13",19.7476,19.9695,19.6842,19.7476,130300.0],["1997-11-14",20.0963,20.0963,19.7159,19.811,140000.0],["1997-11-17",20.0329,20.223,20.0012,20.1596,123500.0],["1997-11-18",20.2547,20.3498,20.128,20.2864,167000.0],["1997-11-19",20.5083,20.857,20.4449,20.5717,157400.0],["1997-11-20",20.6034,20.7619,20.4766,20.6985,96400.0],["1997-11-21",20.7302,21.2374,20.6351,21.0472,148100.0],["1997-11-24",20.9521,21.3008,20.7302,20.7619,199700.0],["1997-11-25",21.0472,21.4909,21.0155,21.0155,225000.0],["1997-11-26",21.3008,21.3959,21.1106,21.1423,150800.0],["1997-11-28",21.2691,21.3008,21.1423,21.2374,87600.0],["1997-12-01",21.2807,21.5674,21.2807,21.5037,238900.0],["1997-12-02",21.5355,22.0134,21.5355,21.886,164800.0],["1997-12-03",22.109,22.1408,21.7904,21.9816,205500.0],["1997-12-04",22.0134,22.332,21.886,22.0134,200500.0],["1997-12-05",22.0453,22.6506,21.9178,21.9178,210000.0],["1997-12-08",21.9816,21.9816,21.5993,21.5993,114600.0],["1997-12-09",21.7267,22.2046,21.6948,21.7586,262600.0],["1997-12-10",21.6311,21.7586,21.4081,21.5674,210500.0],["1997-12-11",21.4081,21.4718,21.1533,21.3763,272200.0],["1997-12-12",21.2488,21.4718,21.217,21.4081,326900.0],["1997-12-15",21.4081,22.0453,21.4081,21.9178,228400.0],["1997-12-16",21.9178,22.0771,21.6948,21.8541,130400.0],["1997-12-17",21.886,22.2364,21.886,21.886,185900.0],["1997-12-18",21.886,22.0771,21.4081,21.4081,395300.0],["1997-12-19",20.4524,21.5355,20.4205,21.44,307200.0],["1997-12-22",21.44,21.7585,21.44,21.6948,140500.0],["1997-12-23",21.6311,22.0771,21.5993,21.8541,120800.0],["1997-12-24",21.7585,21.9178,21.6948,21.6948,76900.0],["1997-12-26",21.7904,22.3001,21.7904,22.3001,67800.0],["1997-12-29",22.3638,22.5868,22.3638,22.5868,292600.0],["1997-12-30",22.5868,23.0966,22.4594,22.9373,203100.0],["1997-12-31",22.9373,23.3196,22.8098,22.8098,111500.0],["1998-01-02",22.9373,23.1603,22.555,22.6187,101100.0],["1998-01-05",22.4913,22.6187,22.4276,22.4594,211800.0],["1998-01-06",22.2046,22.555,22.2046,22.4276,312300.0],["1998-01-07",22.4594,22.4594,22.109,22.3638,144500.0],["1998-01-08",22.3957,22.3957,21.7904,21.8223,250900.0],["1998-01-09",21.7267,21.7904,21.0258,21.1851,193300.0],["1998-01-12",20.7073,21.3126,20.7073,21.3126,221900.0],["1998-01-13",21.4081,21.7267,21.3444,21.5993,187100.0],["1998-01-14",21.4718,21.7904,21.1851,21.7904,199300.0],["1998-01-15",21.7904,21.7904,21.3763,21.4718,110600.0],["1998-01-16",21.44,22.0453,21.4081,22.0453,150300.0],["1998-01-20",22.0453,22.0453,21.5674,21.6948,168800.0],["1998-01-21",21.663,22.0771,21.4081,22.0453,173200.0],["1998-01-22",21.9178,22.0771,21.6948,21.7267,182000.0],["1998-01-23",21.663,21.9178,21.44,21.6311,144000.0],["1998-01-26",21.6948,22.1408,21.663,21.9816,171800.0],["1998-01-27",21.9497,22.555,21.9497,22.2364,189400.0],["1998-01-28",22.3001,22.4594,22.2046,22.332,167300.0],["1998-01-29",22.2364,22.8417,22.1727,22.555,216900.0],["1998-01-30",22.9373,23.3833,22.8098,22.8736,360200.0],["1998-02-02",23.1921,23.6063,23.1921,23.3514,212900.0],["1998-02-03",23.2559,23.7019,23.1921,23.6381,270800.0],["1998-02-04",23.7018,24.2434,23.6381,24.0523,239300.0],["1998-02-05",24.0523,24.2434,23.7974,24.0841,197300.0],["1998-02-06",24.0841,24.6894,24.0841,24.4664,155600.0],["1998-02-09",24.4664,25.677,24.4346,25.2629,358700.0],["1998-02-10",25.2629,25.6133,25.2629,25.3266,318400.0],["1998-02-11",25.2947,25.2947,24.7213,25.0399,142000.0],["1998-02-12",24.9124,25.231,24.8487,25.1673,177000.0],["1998-02-13",25.1354,25.4221,25.0717,25.1673,208000.0],["1998-02-17",25.1673,25.9956,24.9124,25.9956,321000.0],["1998-02-18",25.9956,26.2186,25.7089,26.1549,334500.0],["1998-02-19",26.1549,26.4734,25.9,26.4097,235900.0],["1998-02-20",26.4097,27.8433,26.3779,27.6522,377600.0],["1998-02-23",27.2699,27.3017,27.015,27.0469,610600.0],["1998-02-24",26.9513,26.9832,25.1673,25.5496,852000.0],["1998-02-25",25.9956,26.2823,25.454,25.454,322300.0],["1998-02-26",25.454,25.5814,25.0717,25.1036,276700.0],["1998-02-27",25.2947,26.0274,25.2947,25.7407,419800.0],["1998-03-02",25.6563,25.7202,25.2084,25.5923,309900.0],["1998-03-03",25.5603,26.2961,25.5603,26.0721,205900.0],["1998-03-04",26.1361,26.1361,25.5283,26.1361,257400.0],["1998-03-05",25.9122,26.1041,25.8162,26.0082,307100.0],["1998-03-06",26.0721,26.488,26.0721,26.456,777400.0],["1998-03-09",26.3281,26.488,26.2321,26.3281,385900.0],["1998-03-10",26.3281,26.584,26.3281,26.552,239100.0],["1998-03-11",26.488,26.552,26.3601,26.488,139300.0],["1998-03-12",26.3601,26.712,26.3601,26.712,209700.0],["1998-03-13",26.616,26.8079,25.8802,26.2641,226000.0],["1998-03-16",26.2961,26.3601,26.2641,26.2961,251900.0],["1998-03-17",26.392,26.552,26.3601,26.424,135500.0],["1998-03-18",26.3921,26.7439,26.2641,26.68,417700.0],["1998-03-19",26.616,26.8079,26.584,26.7439,141900.0],["1998-03-20",26.8719,26.9999,26.7759,26.8079,216300.0],["1998-03-23",26.7439,27.0958,26.7119,26.9998,105200.0],["1998-03-24",26.9999,27.1918,26.9679,27.0958,196400.0],["1998-03-25",27.1918,27.6397,27.1278,27.2878,280600.0],["1998-03-26",27.1278,27.1598,26.8399,27.0318,108600.0],["1998-03-27",27.1598,27.1918,26.2961,26.616,205600.0],["1998-03-30",26.616,27.0638,26.616,26.8719,128200.0],["1998-03-31",26.9999,27.3198,26.9679,27.3198,174300.0],["1998-04-01",27.3197,27.7036,26.9039,27.6077,435700.0],["1998-04-02",27.5117,28.1515,27.1918,28.1515,237000.0],["1998-04-03",28.1195,28.1515,27.6397,27.6716,125100.0],["1998-04-06",27.7676,27.7676,27.6077,27.6396,293400.0],["1998-04-07",27.6397,27.6397,27.2558,27.3518,134100.0],["1998-04-08",27.3518,27.5437,27.2878,27.4477,180400.0],["1998-04-09",27.5757,27.6716,27.4797,27.6077,145800.0],["1998-04-13",27.6077,27.6397,27.1918,27.2878,191800.0],["1998-04-14",27.1918,27.3838,26.7439,27.3838,451200.0],["1998-04-15",27.3838,28.0555,26.9359,27.9596,235700.0],["1998-04-16",27.8316,28.0555,27.6717,27.9596,254200.0],["1998-04-17",28.0236,28.2795,27.9596,28.2795,186500.0],["1998-04-20",28.1515,28.3115,27.8316,28.3115,186500.0],["1998-04-21",28.2475,28.5674,27.9916,28.0236,253000.0],["1998-04-22",27.8956,27.8956,27.4477,27.6396,433700.0],["1998-04-23",27.6077,28.0236,27.5757,27.9596,439600.0],["1998-04-24",27.9916,28.2155,27.9916,28.1195,486200.0],["1998-04-27",28.1195,28.1195,26.8719,26.8719,592200.0],["1998-04-28",26.9039,27.1278,26.68,26.7439,337500.0],["1998-04-29",26.7759,26.9359,26.552,26.8719,249600.0],["1998-04-30",26.9359,27.1278,26.7439,26.8079,557800.0],["1998-05-01",26.8079,26.9679,26.616,26.8719,182200.0],["1998-05-04",26.9999,27.3837,26.9999,27.2558,174700.0],["1998-05-05",27.3837,27.3837,26.6799,26.9998,127900.0],["1998-05-06",26.8079,26.8079,26.424,26.456,110900.0],["1998-05-07",26.552,26.552,25.6883,26.0082,219300.0],["1998-05-08",25.7842,26.2641,25.7842,26.2641,148900.0],["1998-05-11",26.2641,26.3281,26.0402,26.0721,121600.0],["1998-05-12",26.0401,26.0721,25.6243,26.0082,118500.0],["1998-05-13",26.0721,26.2961,25.9442,26.2001,108900.0],["1998-05-14",26.2001,26.456,26.2001,26.3921,96200.0],["1998-05-15",26.2961,26.3281,25.5923,25.7522,117300.0],["1998-05-18",25.7842,25.8162,25.4643,25.4643,117900.0],["1998-05-19",25.5923,25.6563,25.3684,25.4643,126300.0],["1998-05-20",25.5603,25.6563,25.3684,25.6563,91000.0],["1998-05-21",25.7522,25.8482,25.6883,25.7202,122800.0],["1998-05-22",25.7203,26.2321,25.7203,26.1361,161500.0],["1998-05-26",26.0721,26.68,25.8482,26.0721,392600.0],["1998-05-27",26.1361,26.1361,25.7203,25.9122,211800.0],["1998-05-28",25.9122,26.3281,25.8162,26.2321,210600.0],["1998-05-29",26.2961,26.584,26.2641,26.52,159800.0],["1998-06-01",26.5637,27.0134,26.5316,26.8849,214500.0],["1998-06-02",26.9813,27.7521,26.917,27.3667,239100.0],["1998-06-03",27.3667,27.5273,26.6922,26.7885,238000.0],["1998-06-04",26.5316,26.8207,26.3388,26.6922,275000.0],["1998-06-05",26.7243,27.2703,26.4994,27.2703,107400.0],["1998-06-08",27.4952,28.1055,27.4309,27.5915,197000.0],["1998-06-09",27.5273,28.234,27.5273,27.9449,155200.0],["1998-06-10",27.8806,27.9128,27.3346,27.3346,117600.0],["1998-06-11",27.3346,27.3346,26.66,26.7885,150300.0],["1998-06-12",26.7885,26.7885,26.114,26.5316,119300.0],["1998-06-15",26.3388,26.3388,25.4395,25.4395,274000.0],["1998-06-16",25.6322,25.8892,25.6322,25.7928,223100.0],["1998-06-17",25.8892,26.2104,25.6964,25.9213,452900.0],["1998-06-18",26.1782,26.7243,26.1461,26.7243,392800.0],["1998-06-19",26.917,27.1419,26.6279,26.7564,616700.0],["1998-06-22",26.8849,26.917,25.9855,26.5235,227600.0],["1998-06-23",26.5637,27.0455,26.4673,26.9491,259900.0],["1998-06-24",26.917,26.9813,26.7243,26.9813,152900.0],["1998-06-25",27.6237,27.6237,27.1419,27.3025,329200.0],["1998-06-26",27.3025,27.6237,27.2061,27.2703,187200.0],["1998-06-29",27.3667,27.72,27.1097,27.1097,202900.0],["1998-06-30",27.0776,27.6237,27.0776,27.6237,124100.0],["1998-07-01",27.6237,28.2661,27.3667,28.2661,262200.0],["1998-07-02",28.1697,28.1697,27.8806,28.1376,107100.0],["1998-07-06",28.2018,28.5873,28.2018,28.4588,168000.0],["1998-07-07",28.4909,29.037,28.3624,28.8764,321900.0],["1998-07-08",28.7158,29.1654,28.5873,29.1333,191900.0],["1998-07-09",29.1333,29.84,28.7158,29.84,274100.0],["1998-07-10",29.7757,30.0006,29.4545,29.8721,661400.0],["1998-07-13",29.8721,29.9042,29.6794,29.6794,268700.0],["1998-07-14",29.7757,30.2897,29.7115,30.2254,121400.0],["1998-07-15",30.2897,30.2897,29.5509,29.7115,186700.0],["1998-07-16",29.8079,29.8079,29.4224,29.6473,171700.0],["1998-07-17",29.583,29.6151,29.1655,29.2618,176500.0],["1998-07-20",29.1333,29.8721,29.1333,29.6473,186600.0],["1998-07-21",29.8721,30.7072,29.8079,30.3539,294000.0],["1998-07-22",30.386,30.8036,30.2897,30.4824,193400.0],["1998-07-23",30.4503,30.9963,29.9685,30.1933,248900.0],["1998-07-24",30.2576,30.7715,30.2576,30.5145,264500.0],["1998-07-27",30.5145,31.3175,30.2897,31.2212,317800.0],["1998-07-28",31.2212,31.8957,30.8357,30.9,468500.0],["1998-07-29",30.7715,30.9321,30.5466,30.8036,176500.0],["1998-07-30",30.7072,31.0284,30.643,30.8357,250400.0],["1998-07-31",30.8357,30.8678,29.5188,29.5188,274800.0],["1998-08-03",29.3903,29.4224,29.037,29.3582,192900.0],["1998-08-04",29.4867,29.7115,28.4267,28.4588,202000.0],["1998-08-05",28.4588,29.2939,28.4267,28.9406,283700.0],["1998-08-06",28.8121,29.037,28.5231,29.037,206300.0],["1998-08-07",28.9085,29.2939,28.78,29.1333,355300.0],["1998-08-10",29.1012,29.4867,29.037,29.3582,94600.0],["1998-08-11",29.3582,29.3903,28.9406,29.3261,262900.0],["1998-08-12",29.326,30.2897,29.2939,29.8721,341900.0],["1998-08-13",29.8079,29.9685,28.9406,28.9406,176900.0],["1998-08-14",28.8443,28.9406,27.7522,28.0734,205800.0],["1998-08-17",28.3303,29.037,28.2018,28.9727,194300.0],["1998-08-18",29.1012,29.4224,29.0691,29.3582,272600.0],["1998-08-19",29.2939,29.5509,29.1012,29.3261,374700.0],["1998-08-20",29.4224,30.0648,29.326,29.8721,270300.0],["1998-08-21",29.84,30.0648,29.6151,29.6794,407400.0],["1998-08-24",29.8721,30.2576,29.8079,30.1933,190900.0],["1998-08-25",30.643,30.8036,30.2254,30.2575,176100.0],["1998-08-26",30.3218,30.9321,30.0969,30.1612,352100.0],["1998-08-27",30.1933,30.2897,28.2982,28.5873,340900.0],["1998-08-28",28.6515,29.0049,28.4588,28.6515,453400.0],["1998-08-31",29.0823,29.0823,27.6959,27.6959,196500.0],["1998-09-01",26.8253,27.051,25.6646,25.6646,404500.0],["1998-09-02",25.3422,25.7614,24.246,24.7941,620200.0],["1998-09-03",24.1493,25.1488,24.117,24.9875,582900.0],["1998-09-04",25.0198,25.1165,23.9236,24.2782,270900.0],["1998-09-08",24.6329,25.3744,24.5039,25.1488,384900.0],["1998-09-09",25.1488,25.7936,25.1165,25.31,182800.0],["1998-09-10",25.0843,25.0843,24.4072,24.5039,265300.0],["1998-09-11",24.3749,25.0198,24.1493,24.8263,269800.0],["1998-09-14",24.9553,25.8903,24.8586,25.2777,291400.0],["1998-09-15",25.3744,25.6969,25.3422,25.5357,451900.0],["1998-09-16",25.6324,26.4384,25.5679,26.3095,278700.0],["1998-09-17",26.1805,26.3417,25.5679,25.987,268700.0],["1998-09-18",26.0515,26.2772,25.7936,25.987,241500.0],["1998-09-21",25.8581,26.1482,25.6324,25.987,121900.0],["1998-09-22",26.0838,26.7931,26.0515,26.5352,204800.0],["1998-09-23",26.5674,27.2767,26.4384,27.1478,441800.0],["1998-09-24",27.2767,27.7281,26.5029,26.6964,183800.0],["1998-09-25",26.5674,27.18,26.1805,26.7609,163200.0],["1998-09-28",26.8898,27.2445,25.5357,25.6001,691500.0],["1998-09-29",24.7618,24.7618,21.6666,22.2792,972500.0],["1998-09-30",22.1502,23.2787,22.1502,22.5371,842400.0],["1998-10-01",22.2147,22.6016,21.4087,21.5699,587200.0],["1998-10-02",21.6989,22.247,20.6349,21.2475,442100.0],["1998-10-05",21.3764,21.4732,20.7961,21.3764,418700.0],["1998-10-06",21.6021,21.7956,21.2152,21.5054,391900.0],["1998-10-07",21.5054,22.3759,21.5054,21.6989,466300.0],["1998-10-08",21.5699,21.8923,21.4087,21.7311,409900.0],["1998-10-09",21.8278,22.8918,21.8278,22.6339,313800.0],["1998-10-12",22.6984,23.8913,22.6339,23.7301,288900.0],["1998-10-13",23.7946,24.3427,23.6334,24.3427,412800.0],["1998-10-14",24.1492,24.3427,23.2465,23.2787,501700.0],["1998-10-15",23.182,23.8268,22.9885,23.6656,280100.0],["1998-10-16",23.7624,23.7624,23.2465,23.2465,293200.0],["1998-10-19",23.2142,23.6011,23.1175,23.1175,244300.0],["1998-10-20",23.182,23.3754,20.3447,21.6344,2206100.0],["1998-10-21",21.6021,21.7956,21.0863,21.4732,899900.0],["1998-10-22",21.5376,21.6666,21.3764,21.6021,384000.0],["1998-10-23",21.6344,21.6344,20.6671,21.1185,429600.0],["1998-10-26",21.1507,21.6666,21.0863,21.6666,329900.0],["1998-10-27",21.8923,22.8918,21.7633,22.4404,468900.0],["1998-10-28",22.5049,22.5049,21.183,21.2797,417700.0],["1998-10-29",21.312,21.3442,20.5704,21.0863,369900.0],["1998-10-30",21.6666,21.7634,21.3764,21.3764,563000.0],["1998-11-02",21.5054,22.6984,21.5054,22.3115,879500.0],["1998-11-03",22.4404,23.4077,22.4404,23.2142,342900.0],["1998-11-04",23.3432,23.6979,23.311,23.5366,190700.0],["1998-11-05",23.5367,23.6011,23.2465,23.5689,469700.0],["1998-11-06",23.5367,24.0848,23.4077,23.5044,278100.0],["1998-11-09",23.5689,23.5689,22.9885,23.053,180900.0],["1998-11-10",23.053,23.053,22.0858,22.118,398800.0],["1998-11-11",22.4404,22.4404,21.5699,21.7956,643400.0],["1998-11-12",21.8278,22.3759,21.8278,22.247,283500.0],["1998-11-13",22.6984,23.6011,22.6661,23.311,483200.0],["1998-11-16",23.2142,23.8591,23.2142,23.5044,297500.0],["1998-11-17",23.3754,24.0525,23.3432,23.8591,309600.0],["1998-11-18",23.6656,23.9558,23.6656,23.7946,266200.0],["1998-11-19",24.0525,24.1815,23.8268,23.8913,236500.0],["1998-11-20",24.1815,24.2137,23.7301,23.8913,260300.0],["1998-11-23",23.8913,25.0198,23.7946,25.0198,285500.0],["1998-11-24",25.0198,25.2777,24.5039,24.7296,325000.0],["1998-11-25",24.6651,24.7296,24.3105,24.7296,279200.0],["1998-11-27",24.7296,24.8263,24.6651,24.7941,98500.0],["1998-11-30",24.7565,25.0157,24.2056,24.8537,277000.0],["1998-12-01",24.6593,24.7241,24.3352,24.7241,254000.0],["1998-12-02",24.7565,24.7889,23.7196,23.8492,250600.0],["1998-12-03",23.7196,23.8492,23.0067,23.1363,179800.0],["1998-12-04",23.3307,23.4279,22.9419,23.0391,348700.0],["1998-12-07",22.9095,23.7196,22.9095,23.59,424800.0],["1998-12-08",23.4603,23.5576,23.3307,23.4279,172500.0],["1998-12-09",23.3631,23.752,23.2659,23.6548,183600.0],["1998-12-10",23.6224,23.6548,22.4558,22.9743,283500.0],["1998-12-11",23.0715,23.1363,22.7799,23.0391,245900.0],["1998-12-14",22.8447,23.0391,22.2938,22.8123,290400.0],["1998-12-15",22.9419,23.0391,22.7151,22.9419,374600.0],["1998-12-16",22.8771,22.8771,22.1318,22.3586,663000.0],["1998-12-17",22.4234,22.4234,21.905,22.0346,305500.0],["1998-12-18",21.7106,21.8078,21.4513,21.5161,717500.0],["1998-12-21",21.5161,22.6503,21.3865,22.4234,375600.0],["1998-12-22",22.391,23.1039,22.3262,22.5854,242000.0],["1998-12-23",22.7151,23.0715,22.5855,22.9743,160200.0],["1998-12-24",23.3307,23.4928,22.9743,23.0715,97500.0],["1998-12-28",23.0391,23.1687,22.9743,23.1687,165400.0],["1998-12-29",23.1039,23.7196,22.8771,23.7196,201900.0],["1998-12-30",23.5252,23.8492,23.3307,23.8168,217700.0],["1998-12-31",23.6872,23.6872,23.2659,23.3631,280100.0],["1999-01-04",23.4603,24.1084,22.9743,23.2983,179200.0],["1999-01-05",22.8447,23.2011,21.8078,22.1318,784100.0],["1999-01-06",22.8123,22.9419,22.2938,22.6827,1129600.0],["1999-01-07",22.553,22.6827,21.9698,22.3586,364500.0],["1999-01-08",22.5531,22.5855,22.2614,22.4882,297100.0],["1999-01-11",22.553,22.7151,22.2938,22.391,277100.0],["1999-01-12",22.3262,22.553,21.905,21.9698,163600.0],["1999-01-13",21.9698,22.0994,21.0949,21.0949,327200.0],["1999-01-14",21.2245,21.5161,20.7384,21.5161,387500.0],["1999-01-15",21.7754,22.0022,21.5809,21.6781,587200.0],["1999-01-19",20.9977,21.6133,20.9977,21.1273,448900.0],["1999-01-20",21.2569,21.4837,20.9329,20.9329,330700.0],["1999-01-21",20.544,20.8356,20.4468,20.8356,543500.0],["1999-01-22",20.706,21.0949,20.4144,20.6088,422700.0],["1999-01-25",20.6088,21.2245,20.4468,21.0949,367600.0],["1999-01-26",21.2569,22.3586,20.9653,22.3262,1278800.0],["1999-01-27",24.1084,25.923,23.8492,24.8861,1506800.0],["1999-01-28",24.8861,25.5342,24.8861,25.2426,395800.0],["1999-01-29",25.3722,25.8258,25.275,25.6314,473600.0],["1999-02-01",25.761,25.7934,25.3398,25.5342,409200.0],["1999-02-02",25.4694,25.4694,24.7889,25.2426,429300.0],["1999-02-03",25.1778,25.7934,25.1778,25.7934,442000.0],["1999-02-04",25.7286,26.3767,25.7286,26.0202,505500.0],["1999-02-05",26.1175,27.3488,26.1175,26.96,1047700.0],["1999-02-08",27.4784,27.9645,26.7331,26.8952,461800.0],["1999-02-09",26.7979,26.8303,26.4739,26.6683,353600.0],["1999-02-10",26.7655,27.1868,26.6035,26.7007,393100.0],["1999-02-11",26.6035,26.7007,26.1823,26.2795,225600.0],["1999-02-12",26.1823,26.8627,25.599,26.6683,443100.0],["1999-02-16",26.7979,27.3164,26.6683,27.0572,563100.0],["1999-02-17",27.0572,27.4136,26.7979,27.3812,611900.0],["1999-02-18",27.3812,27.3812,26.8303,27.1868,339300.0],["1999-02-19",27.3164,27.3488,27.122,27.1868,324000.0],["1999-02-22",27.1544,28.3209,27.1544,28.3209,440900.0],["1999-02-23",28.3533,28.3533,27.6728,28.0293,409900.0],["1999-02-24",28.1265,28.5153,27.5756,27.8025,216800.0],["1999-02-25",27.6728,27.6728,27.1544,27.4136,217800.0],["1999-02-26",27.4136,27.8349,27.0896,27.8349,172300.0],["1999-03-01",27.732,27.732,27.2763,27.732,232100.0],["1999-03-02",27.6018,27.6018,27.4391,27.5042,325000.0],["1999-03-03",27.6995,28.0575,27.081,27.4065,243400.0],["1999-03-04",27.374,27.5367,26.7555,26.8532,196900.0],["1999-03-05",26.9508,27.2438,26.6904,27.2112,373100.0],["1999-03-08",27.1136,27.1787,26.3975,26.8857,272900.0],["1999-03-09",26.9508,26.9834,26.5602,26.8532,168800.0],["1999-03-10",26.8206,27.8948,26.6253,27.7971,269000.0],["1999-03-11",28.09,29.3595,27.9924,29.2618,486700.0],["1999-03-12",28.9689,28.9689,28.1226,28.2853,378100.0],["1999-03-15",28.1551,28.7085,27.8622,28.3504,337600.0],["1999-03-16",28.4156,28.5783,28.2528,28.5783,357300.0],["1999-03-17",28.6434,28.6434,28.2202,28.3504,329600.0],["1999-03-18",28.4155,28.9689,28.3179,28.9038,237200.0],["1999-03-19",29.1642,29.1642,28.3179,28.3179,224800.0],["1999-03-22",28.3179,28.3504,27.6995,27.8297,188900.0],["1999-03-23",27.8622,28.4481,27.081,28.0575,269500.0],["1999-03-24",28.0575,29.2618,28.0249,28.9363,289600.0],["1999-03-25",28.9363,29.4246,28.8387,29.2293,493600.0],["1999-03-26",29.2293,29.8152,28.9038,29.5222,477600.0],["1999-03-29",29.6524,30.2383,29.6199,30.1081,259100.0],["1999-03-30",30.1081,30.7265,29.6524,30.7265,483600.0],["1999-03-31",30.7265,30.9218,29.6199,29.9454,280700.0],["1999-04-01",30.0756,30.2383,29.7501,30.1732,245800.0],["1999-04-05",30.0756,30.2383,29.685,30.2058,252000.0],["1999-04-06",30.2058,30.2709,29.1642,29.4897,210300.0],["1999-04-07",29.4897,29.8152,28.9038,29.5222,267600.0],["1999-04-08",29.6524,29.8152,29.4897,29.685,343900.0],["1999-04-09",29.685,30.0756,29.2293,30.0105,173300.0],["1999-04-12",30.0105,30.5638,29.9128,30.4336,205000.0],["1999-04-13",30.4011,30.5313,29.9779,30.5313,252100.0],["1999-04-14",30.5312,32.2238,30.5312,31.996,670000.0],["1999-04-15",32.0285,33.4281,32.0285,32.8097,574900.0],["1999-04-16",32.9399,32.9399,31.8332,32.647,240800.0],["1999-04-19",32.5819,34.6325,32.5819,34.1768,538500.0],["1999-04-20",33.3956,33.656,32.2563,33.5909,509000.0],["1999-04-21",33.5258,33.5258,32.647,32.9399,170500.0],["1999-04-22",32.8423,32.8423,31.6379,32.0285,250000.0],["1999-04-23",32.0285,32.1587,31.4101,31.7681,218000.0],["1999-04-26",31.7681,31.7681,30.6615,30.694,252300.0],["1999-04-27",30.694,32.1587,29.685,31.8332,676800.0],["1999-04-28",32.2238,33.6234,32.1587,33.363,449100.0],["1999-04-29",33.4607,35.9344,33.4607,34.958,925900.0],["1999-04-30",35.0231,36.2599,34.9905,35.5438,691600.0],["1999-05-03",35.1532,36.0972,35.0556,35.967,482900.0],["1999-05-04",35.9019,36.0972,35.1532,35.4136,761900.0],["1999-05-05",35.3811,35.9995,35.3811,35.9995,294800.0],["1999-05-06",35.7066,36.1948,35.2184,35.8693,338200.0],["1999-05-07",35.8693,36.0646,35.2509,35.6741,259500.0],["1999-05-10",35.3485,35.8042,33.7211,34.665,345200.0],["1999-05-11",34.7952,34.8603,33.9489,34.6324,292900.0],["1999-05-12",34.5999,34.5999,33.5583,33.7862,206800.0],["1999-05-13",33.7536,33.8838,33.2979,33.5909,186900.0],["1999-05-14",33.1352,33.5583,33.005,33.0701,199500.0],["1999-05-17",32.9399,33.0375,31.996,32.3866,292900.0],["1999-05-18",32.354,33.1026,31.5728,31.9634,317000.0],["1999-05-19",32.2889,32.7772,32.2564,32.5819,364600.0],["1999-05-20",32.6795,33.0375,31.9634,31.996,230000.0],["1999-05-21",32.0285,32.7446,31.4426,31.8332,369200.0],["1999-05-24",31.8332,33.1026,31.8332,32.8422,504300.0],["1999-05-25",32.8423,33.2328,32.1913,32.4517,355300.0],["1999-05-26",32.4842,33.2654,31.8983,33.1352,371000.0],["1999-05-27",33.005,33.005,31.2473,31.6054,241300.0],["1999-05-28",31.4694,31.5021,30.9466,31.306,197300.0],["1999-06-01",31.306,31.306,30.3257,31.0773,356000.0],["1999-06-02",31.306,31.4041,30.8812,31.2733,298300.0],["1999-06-03",31.4041,32.5478,31.4041,32.4171,265300.0],["1999-06-04",32.3518,33.1034,32.3518,32.8746,307100.0],["1999-06-07",33.1687,33.6589,32.7439,33.6262,169900.0],["1999-06-08",33.4955,36.0118,33.4955,34.5085,1004800.0],["1999-06-09",34.4759,34.7373,33.2341,33.5609,420900.0],["1999-06-10",33.4955,33.7896,33.2014,33.6589,153900.0],["1999-06-11",33.7896,33.8223,32.3518,32.6459,230200.0],["1999-06-14",32.6459,33.3975,32.4825,33.2341,144200.0],["1999-06-15",33.3975,33.855,32.5152,32.6785,236000.0],["1999-06-16",32.94,32.9726,32.5151,32.94,134000.0],["1999-06-17",32.6459,32.9726,32.4171,32.9726,98700.0],["1999-06-18",32.7439,33.038,32.0903,32.9726,365100.0],["1999-06-21",32.9727,33.0053,32.5805,32.6785,127000.0],["1999-06-22",32.8093,33.0053,32.6132,32.7766,158800.0],["1999-06-23",32.8093,32.9726,31.9923,32.94,154400.0],["1999-06-24",32.9726,32.9726,31.8942,32.3844,206200.0],["1999-06-25",32.4171,32.94,31.9596,31.9596,126500.0],["1999-06-28",32.0576,32.8746,31.8289,31.8942,157100.0],["1999-06-29",31.8943,31.9596,31.3061,31.8616,273100.0],["1999-06-30",31.8616,31.8943,31.2734,31.5675,379300.0],["1999-07-01",31.6982,31.9596,31.4041,31.8942,238100.0],["1999-07-02",32.2864,32.5478,32.221,32.3191,165500.0],["1999-07-06",32.4171,32.5478,32.025,32.3844,139600.0],["1999-07-07",32.6458,32.8746,32.3844,32.5478,178700.0],["1999-07-08",32.4498,33.038,32.1557,32.5805,218000.0],["1999-07-09",32.4498,33.136,32.4498,32.9726,224800.0],["1999-07-12",33.0053,33.038,32.8419,32.9726,280900.0],["1999-07-13",32.8419,32.9726,32.6459,32.94,184800.0],["1999-07-14",32.9399,33.4301,32.9399,33.2667,130700.0],["1999-07-15",33.1687,33.2668,32.4171,32.6459,193700.0],["1999-07-16",32.7112,32.9073,32.3191,32.8746,91000.0],["1999-07-19",32.8746,33.1034,32.3844,32.8746,175800.0],["1999-07-20",32.8093,32.8093,32.0903,32.2537,386900.0],["1999-07-21",32.3844,33.0053,32.3191,32.7766,259200.0],["1999-07-22",32.9726,33.7569,32.8419,33.4301,340200.0],["1999-07-23",33.4628,33.4955,32.8092,33.0053,185900.0],["1999-07-26",33.136,33.2341,32.6785,32.94,133200.0],["1999-07-27",32.94,33.2014,32.3844,33.1034,331300.0],["1999-07-28",32.8092,32.8092,32.1557,32.5151,194000.0],["1999-07-29",31.8616,32.5478,31.6001,32.1557,235800.0],["1999-07-30",32.2864,32.5151,31.7635,32.0903,288300.0],["1999-08-02",32.123,32.5805,31.9596,32.221,321900.0],["1999-08-03",32.4171,32.6132,32.3517,32.5478,234100.0],["1999-08-04",32.4171,32.7766,32.3191,32.5478,483200.0],["1999-08-05",32.5478,32.5478,32.2537,32.4498,260700.0],["1999-08-06",32.4171,32.4825,31.3714,31.5021,228000.0],["1999-08-09",31.7309,31.8616,31.4041,31.4694,145600.0],["1999-08-10",31.3714,31.3714,30.1623,30.3911,313100.0],["1999-08-11",30.391,30.391,30.1296,30.3257,441300.0],["1999-08-12",30.293,30.293,29.5741,29.5741,252200.0],["1999-08-13",29.6068,29.9009,29.1166,29.5414,592700.0],["1999-08-16",29.7048,30.1296,29.7048,29.9989,564400.0],["1999-08-17",29.9662,30.9466,29.9662,30.5217,389000.0],["1999-08-18",30.5871,30.5871,30.0969,30.1296,163000.0],["1999-08-19",30.0969,30.293,29.6068,29.9335,306100.0],["1999-08-20",29.9989,30.4891,29.8355,30.1623,185500.0],["1999-08-23",30.0969,30.3257,29.8028,29.9989,314200.0],["1999-08-24",29.9662,30.0969,29.1166,29.7048,306800.0],["1999-08-25",29.8355,29.9009,29.2473,29.3127,342500.0],["1999-08-26",29.378,29.6721,29.0839,29.476,256200.0],["1999-08-27",29.4107,29.5087,28.9532,28.9532,151500.0],["1999-08-30",29.0136,29.309,28.1602,28.2259,369900.0],["1999-08-31",28.2915,29.7356,28.0618,28.8167,523300.0],["1999-09-01",28.8495,29.67,28.8495,29.3746,447800.0],["1999-09-02",29.2105,29.2761,28.5541,28.9808,238000.0],["1999-09-03",29.0464,30.4905,29.0464,29.9326,351600.0],["1999-09-07",29.9326,30.4249,29.7356,30.1951,200600.0],["1999-09-08",29.7356,29.9654,29.1449,29.6372,379100.0],["1999-09-09",29.7685,29.8669,29.4074,29.5715,137900.0],["1999-09-10",29.6372,30.9172,29.2761,30.3921,260700.0],["1999-09-13",30.2936,30.8187,30.1623,30.5562,244200.0],["1999-09-14",30.4577,30.4577,29.5059,29.5059,193100.0],["1999-09-15",29.4402,30.1295,29.0792,29.0792,229000.0],["1999-09-16",29.309,29.4074,28.8495,29.2762,181100.0],["1999-09-17",29.5387,29.5715,29.2761,29.309,311300.0],["1999-09-20",29.309,29.5059,28.9479,29.0792,174600.0],["1999-09-21",29.112,29.112,28.2587,28.4884,419000.0],["1999-09-22",28.4228,28.5213,28.029,28.1931,219400.0],["1999-09-23",28.1931,28.1931,27.6023,27.7336,274800.0],["1999-09-24",27.7992,28.2915,27.6351,28.1931,312500.0],["1999-09-27",28.3571,28.4884,27.9633,27.9633,408900.0],["1999-09-28",27.9961,28.3572,27.5366,27.7664,889600.0],["1999-09-29",27.832,27.832,27.0443,27.5038,246300.0],["1999-09-30",27.5366,27.7664,27.1428,27.7007,448000.0],["1999-10-01",27.2412,27.4053,27.0115,27.4053,273700.0],["1999-10-04",27.9305,28.2259,27.7336,27.7664,423900.0],["1999-10-05",27.7664,28.4228,27.7336,28.1931,366800.0],["1999-10-06",28.2587,28.3572,27.832,28.0618,334800.0],["1999-10-07",28.0946,28.7182,27.9305,28.6854,619000.0],["1999-10-08",28.6854,29.2761,28.6854,28.8495,587600.0],["1999-10-11",28.7838,28.9808,28.6854,28.751,433900.0],["1999-10-12",28.6197,28.6197,28.2587,28.3572,260200.0],["1999-10-13",28.3572,28.4556,28.0946,28.0946,314800.0],["1999-10-14",28.1274,28.2259,27.7664,28.0946,361700.0],["1999-10-15",28.0946,28.0946,27.2084,27.2084,248400.0],["1999-10-18",27.11,28.2259,27.11,28.029,276000.0],["1999-10-19",28.1602,28.8495,28.1274,28.39,303000.0],["1999-10-20",29.4074,29.4074,28.9808,29.1777,341100.0],["1999-10-21",29.1777,29.8341,29.0792,29.112,428300.0],["1999-10-22",29.2761,30.1951,29.2761,29.8997,224000.0],["1999-10-25",29.8997,30.6218,29.8997,29.9982,333900.0],["1999-10-26",29.8669,29.8669,29.1449,29.1449,353900.0],["1999-10-27",29.1448,31.1141,29.112,30.5233,389700.0],["1999-10-28",32.0331,32.0659,31.0156,31.0156,366300.0],["1999-10-29",31.0813,33.0177,30.95,32.8208,228500.0],["1999-11-01",32.8864,32.9193,32.0003,32.0003,322100.0],["1999-11-02",32.0003,32.5254,31.7705,32.0003,385700.0],["1999-11-03",31.869,32.788,31.7049,32.3941,173000.0],["1999-11-04",32.591,33.0177,32.0003,32.0987,254100.0],["1999-11-05",31.9674,33.5428,31.9674,32.9849,210100.0],["1999-11-08",32.9193,33.3131,32.7551,32.9521,269500.0],["1999-11-09",32.9193,32.9193,32.1644,32.3285,224600.0],["1999-11-10",32.2957,32.4269,31.7705,32.0987,234600.0],["1999-11-11",32.4926,32.788,32.23,32.7223,142400.0],["1999-11-12",32.7223,32.7879,32.2956,32.7879,136100.0],["1999-11-15",32.6567,33.0505,32.1315,32.8864,118900.0],["1999-11-16",33.0177,33.3131,32.4598,32.5582,493100.0],["1999-11-17",32.427,32.6239,31.869,32.5582,376700.0],["1999-11-18",32.591,33.2803,32.3941,33.1818,244200.0],["1999-11-19",32.6567,32.6567,32.0659,32.4269,263500.0],["1999-11-22",32.3613,32.5254,31.869,31.869,207200.0],["1999-11-23",31.8362,31.9674,31.5736,31.6064,166100.0],["1999-11-24",31.3767,31.3767,31.0156,31.3767,343100.0],["1999-11-26",31.4423,31.4423,31.2782,31.311,142800.0],["1999-11-29",31.2556,31.2886,31.0578,31.1238,315900.0],["1999-11-30",30.86,32.2118,30.86,31.3216,494000.0],["1999-12-01",31.3216,31.3216,30.7941,31.0249,181400.0],["1999-12-02",30.893,31.5194,30.893,31.2886,204100.0],["1999-12-03",31.3216,31.5854,31.2227,31.3875,241800.0],["1999-12-06",31.4205,31.4205,31.0249,31.0908,238000.0],["1999-12-07",31.2227,31.4864,30.5962,30.9919,257700.0],["1999-12-08",30.9259,31.4205,30.893,30.9919,149400.0],["1999-12-09",31.1897,31.5524,31.0248,31.3216,285900.0],["1999-12-10",31.4535,32.5415,31.3546,32.5415,305700.0],["1999-12-13",32.6733,32.6733,32.1458,32.4755,365600.0],["1999-12-14",32.3766,33.1679,32.3766,33.069,309600.0],["1999-12-15",33.069,34.2229,33.069,33.6625,625500.0],["1999-12-16",33.8603,34.4208,33.4317,34.2559,513700.0],["1999-12-17",34.9483,36.366,34.8164,35.8055,647100.0],["1999-12-20",35.7396,36.6627,35.3439,35.7725,428100.0],["1999-12-21",35.8715,36.2671,35.8055,35.8385,497300.0],["1999-12-22",35.8715,36.4319,35.8385,36.2671,278100.0],["1999-12-23",36.2671,36.8935,35.7725,36.0693,324700.0],["1999-12-27",36.2671,36.5309,35.9704,36.5309,352500.0],["1999-12-28",36.399,37.1903,36.399,36.9595,291200.0],["1999-12-29",36.9924,38.1134,36.9924,37.9156,194100.0],["1999-12-30",37.7837,38.1134,37.7178,37.8826,116500.0],["1999-12-31",37.7837,38.5091,37.7837,38.4431,102800.0],["2000-01-03",38.1134,38.1794,37.6518,37.6518,420200.0],["2000-01-04",36.2011,37.421,36.0363,37.1573,642700.0],["2000-01-05",36.9924,38.9706,36.9924,38.3772,477700.0],["2000-01-06",37.9815,39.7949,37.9156,39.729,536100.0],["2000-01-07",39.729,40.4213,39.3663,39.8608,679900.0],["2000-01-10",39.9927,41.2126,39.8938,41.1467,883400.0],["2000-01-11",41.0148,41.4104,40.5532,40.9159,724100.0],["2000-01-12",40.784,40.784,40.0586,40.5532,603400.0],["2000-01-13",40.5532,40.7181,39.2344,40.2235,374800.0],["2000-01-14",40.3554,40.4213,39.1685,40.3554,349300.0],["2000-01-18",39.3992,39.9268,38.6409,39.5311,490200.0],["2000-01-19",38.5091,38.6409,35.4099,36.2341,1630200.0],["2000-01-20",36.0033,36.0033,35.0142,35.0802,815700.0],["2000-01-21",35.4758,36.6627,35.4758,36.6627,473700.0],["2000-01-24",36.5308,36.5638,35.4099,35.5088,261900.0],["2000-01-25",35.5088,36.0693,35.278,36.0033,382200.0],["2000-01-26",36.0033,37.2892,35.5088,36.333,425700.0],["2000-01-27",36.4649,37.2232,35.6736,36.1022,289100.0],["2000-01-28",36.1022,36.1022,35.0802,35.0802,259800.0],["2000-01-31",35.0802,36.1352,34.4867,35.7396,303900.0],["2000-02-01",35.4758,35.4758,34.8823,35.3769,293300.0],["2000-02-02",35.5088,35.5418,34.9153,35.1461,261800.0],["2000-02-03",34.8823,35.7396,34.8164,34.8494,363500.0],["2000-02-04",34.8164,35.8385,34.0251,35.4099,418800.0],["2000-02-07",35.4099,35.4099,33.9262,34.7175,291400.0],["2000-02-08",34.5856,34.8164,34.0251,34.6845,207200.0],["2000-02-09",34.5527,34.5527,33.7614,34.0911,182400.0],["2000-02-10",34.0911,34.3219,33.4317,34.2889,247100.0],["2000-02-11",34.3219,34.6845,33.036,33.4646,236100.0],["2000-02-14",33.4646,34.8164,33.069,34.6516,272600.0],["2000-02-15",34.5856,35.7396,34.223,35.6077,353100.0],["2000-02-16",35.7396,35.7396,33.8273,34.6516,208700.0],["2000-02-17",34.5856,35.311,33.8603,35.311,237600.0],["2000-02-18",35.278,35.278,32.6404,33.3657,327800.0],["2000-02-22",33.3657,34.4208,33.3657,34.1241,278800.0],["2000-02-23",34.0251,34.5527,33.4317,34.0251,330000.0],["2000-02-24",34.0251,34.0251,32.1129,32.6404,404200.0],["2000-02-25",32.3107,32.3766,31.4864,32.0469,362400.0],["2000-02-28",32.0575,32.2231,31.5608,31.7595,384000.0],["2000-02-29",31.7926,32.2231,31.5276,32.1569,393600.0],["2000-03-01",31.8919,31.8919,30.7991,31.0971,339700.0],["2000-03-02",31.4614,32.0575,31.0971,31.8588,545700.0],["2000-03-03",32.8524,33.8459,32.6868,33.5809,351400.0],["2000-03-06",33.4484,33.5147,30.8984,30.9646,503700.0],["2000-03-07",30.9978,30.9978,29.2757,29.3088,648800.0],["2000-03-08",29.3419,30.4679,29.0438,30.4017,567200.0],["2000-03-09",30.4679,31.6601,30.2692,31.627,597400.0],["2000-03-10",31.5608,32.5874,31.5276,32.0575,347000.0],["2000-03-13",32.1238,32.1238,30.5672,31.2296,480600.0],["2000-03-14",31.0971,31.1965,29.8055,30.7659,374900.0],["2000-03-15",30.8984,33.5147,30.8984,33.2829,459500.0],["2000-03-16",33.3822,37.0913,33.2828,35.866,553500.0],["2000-03-17",35.5017,35.6342,33.5147,33.5478,486200.0],["2000-03-20",33.614,35.4024,33.614,33.9121,299000.0],["2000-03-21",33.879,34.177,32.6536,33.9121,374700.0],["2000-03-22",33.4484,33.5147,31.925,32.9186,399000.0],["2000-03-23",32.6536,34.2764,32.5874,34.2101,443100.0],["2000-03-24",33.879,33.9783,31.1965,32.1238,657000.0],["2000-03-27",31.7926,33.1173,30.1367,30.9646,451700.0],["2000-03-28",31.0309,31.6601,30.3023,30.4348,417600.0],["2000-03-29",30.6997,31.3952,30.3354,31.2296,507300.0],["2000-03-30",31.3621,32.7199,31.1634,32.2893,478200.0],["2000-03-31",31.9582,33.1835,31.9582,32.3556,268300.0],["2000-04-03",32.2231,32.2893,31.1302,31.4945,470800.0],["2000-04-04",31.1634,32.3887,30.4348,31.4614,381200.0],["2000-04-05",31.3289,32.0575,30.7659,30.9315,205300.0],["2000-04-06",30.8322,30.9646,30.5341,30.7991,247000.0],["2000-04-07",30.3354,30.6997,29.8055,30.6003,581500.0],["2000-04-10",30.6666,32.5874,30.5672,31.6601,315300.0],["2000-04-11",31.5276,34.0446,31.4945,33.7796,478000.0],["2000-04-12",33.6471,35.7004,33.4484,35.0712,561900.0],["2000-04-13",34.9387,36.0316,34.7731,35.7004,649600.0],["2000-04-14",35.3692,35.3692,32.2231,32.4218,472600.0],["2000-04-17",32.4549,33.1835,31.5276,33.051,400500.0],["2000-04-18",32.9186,33.2166,31.8257,32.8523,413600.0],["2000-04-19",32.7199,32.9848,31.8257,32.1238,257000.0],["2000-04-20",32.0906,33.3822,31.3289,33.1835,325700.0],["2000-04-24",33.0511,33.6472,31.5939,31.9582,281400.0],["2000-04-25",31.9913,33.7465,31.3621,33.614,872700.0],["2000-04-26",33.4816,34.442,32.753,34.2764,601700.0],["2000-04-27",33.2828,35.5017,33.2828,34.5413,590900.0],["2000-04-28",33.6472,36.429,33.6472,34.7731,630700.0],["2000-05-01",34.5082,35.7998,34.5082,34.8063,331400.0],["2000-05-02",35.005,35.6673,34.6738,34.8394,393400.0],["2000-05-03",34.74,35.3692,34.6738,34.8063,431100.0],["2000-05-04",34.8062,35.8329,34.2764,35.4686,284200.0],["2000-05-05",35.3361,35.866,34.8394,35.6342,237700.0],["2000-05-08",35.6342,36.3296,34.9056,35.0712,360100.0],["2000-05-09",35.0712,35.5017,34.6738,34.7731,377400.0],["2000-05-10",33.9121,35.303,33.8459,35.0381,466500.0],["2000-05-11",34.9056,35.7667,34.6075,35.7004,413800.0],["2000-05-12",35.6673,35.6673,34.0777,34.6738,309700.0],["2000-05-15",35.1043,36.0978,34.8725,35.2368,472500.0],["2000-05-16",35.2037,35.6673,34.442,35.303,436100.0],["2000-05-17",35.1043,35.4024,34.6738,35.2368,196200.0],["2000-05-18",34.7731,34.9718,33.9121,34.4088,329400.0],["2000-05-19",33.9121,34.177,33.7134,33.879,260400.0],["2000-05-22",33.9121,34.0446,33.2497,33.3491,319000.0],["2000-05-23",33.4153,33.4816,32.5874,33.1504,317500.0],["2000-05-24",33.2829,34.5413,33.2829,34.2764,361700.0],["2000-05-25",34.2764,34.2764,31.7926,32.6205,390400.0],["2000-05-26",32.753,33.4153,32.6205,33.2166,240200.0],["2000-05-30",33.2166,34.442,32.7199,33.7465,452400.0],["2000-05-31",33.6803,33.6803,32.3225,32.4549,408900.0],["2000-06-01",33.1835,33.4153,32.19,33.2829,403200.0],["2000-06-02",33.614,34.177,33.614,33.7465,332200.0],["2000-06-05",33.8237,33.9899,33.358,33.9567,223500.0],["2000-06-06",33.8569,34.1563,33.1585,33.6241,206900.0],["2000-06-07",33.6906,34.2893,33.6241,33.8237,241100.0],["2000-06-08",33.6906,33.6906,33.0255,33.3913,160000.0],["2000-06-09",33.5243,33.8237,32.9922,33.6241,147000.0],["2000-06-12",33.6574,34.256,33.2915,33.5243,127400.0],["2000-06-13",33.5576,33.8902,33.5243,33.5908,151700.0],["2000-06-14",33.7239,35.42,33.7239,34.6884,352700.0],["2000-06-15",34.5886,35.0542,33.8237,34.3891,211500.0],["2000-06-16",34.0565,35.6529,34.0565,35.5863,471900.0],["2000-06-19",35.5864,36.1517,35.5864,35.9189,396400.0],["2000-06-20",35.7859,35.7859,34.6884,35.154,338500.0],["2000-06-21",35.021,35.3203,34.3225,35.287,222000.0],["2000-06-22",35.154,35.3535,34.7549,34.9544,261900.0],["2000-06-23",35.0875,35.3535,34.7549,35.3535,269500.0],["2000-06-26",35.4201,36.1517,34.9877,35.4533,212800.0],["2000-06-27",35.4533,37.5486,35.4201,37.083,476100.0],["2000-06-28",37.216,37.216,35.5531,36.1185,488200.0],["2000-06-29",36.052,36.185,35.2538,35.6196,461200.0],["2000-06-30",35.7194,36.052,35.1873,35.7194,724900.0],["2000-07-03",35.4533,36.7836,35.4533,36.7836,141400.0],["2000-07-05",37.3823,37.5818,36.2515,36.3845,329000.0],["2000-07-06",36.4178,36.4178,35.5198,35.6196,283200.0],["2000-07-07",35.6196,35.7027,33.7904,34.5886,671700.0],["2000-07-10",34.5886,34.7216,33.99,34.2893,500600.0],["2000-07-11",34.2228,34.6551,33.7904,34.5886,617200.0],["2000-07-12",34.5886,34.5886,33.5243,34.5553,358400.0],["2000-07-13",34.6219,36.1517,34.4556,35.9854,312600.0],["2000-07-14",36.1185,36.318,33.7904,34.9212,271900.0],["2000-07-17",34.4556,34.5221,33.5576,33.9733,343800.0],["2000-07-18",34.0232,34.256,33.1917,33.9567,288600.0],["2000-07-19",34.1895,34.5886,33.9234,34.3225,202200.0],["2000-07-20",34.3225,34.5886,33.4578,34.3558,202400.0],["2000-07-21",34.3891,34.8547,34.3558,34.7549,207000.0],["2000-07-24",34.6219,34.7216,33.7904,34.3891,410000.0],["2000-07-25",34.4556,34.5221,32.6596,32.9589,486000.0],["2000-07-26",31.9279,31.9279,28.203,28.2363,2947600.0],["2000-07-27",28.5356,29.0012,27.1387,28.7019,2203200.0],["2000-07-28",29.0677,29.7994,29.0677,29.6331,1919000.0],["2000-07-31",29.5001,29.7662,28.7352,28.8682,1365000.0],["2000-08-01",28.8017,29.3338,28.7019,28.7684,990800.0],["2000-08-02",29.101,29.9324,29.0345,29.5333,867900.0],["2000-08-03",29.2673,29.5001,28.203,28.6354,627100.0],["2000-08-04",28.7684,28.9347,28.203,28.8349,357000.0],["2000-08-07",29.101,30.3315,29.101,30.132,364000.0],["2000-08-08",30.1653,30.9302,29.6996,30.4646,389200.0],["2000-08-09",30.3315,30.9634,30.265,30.2983,280100.0],["2000-08-10",30.4313,30.6974,30.265,30.3315,207100.0],["2000-08-11",30.4646,31.5954,30.4646,31.2295,239200.0],["2000-08-14",31.296,31.6286,30.9634,31.2295,392000.0],["2000-08-15",31.2295,31.2295,30.7639,30.8304,196900.0],["2000-08-16",30.9302,31.5621,30.1985,30.7639,383200.0],["2000-08-17",31.0632,31.7284,31.0299,31.0632,196900.0],["2000-08-18",30.7972,30.8304,30.132,30.265,262400.0],["2000-08-21",30.2983,30.2983,29.3338,29.5001,264300.0],["2000-08-22",29.5333,30.5643,29.4668,29.5333,376200.0],["2000-08-23",29.5333,29.6996,29.0012,29.3005,289500.0],["2000-08-24",29.3005,30.7972,29.2673,29.4668,222300.0],["2000-08-25",29.4336,29.9324,29.4336,29.4668,246800.0],["2000-08-28",29.4668,29.999,29.2673,29.4003,262000.0],["2000-08-29",29.4336,29.6664,29.1343,29.1343,203500.0],["2000-08-30",28.4691,29.4003,28.4691,28.9014,248700.0],["2000-08-31",28.4691,29.1675,28.4691,28.7684,322800.0],["2000-09-01",28.7122,28.7791,28.0772,28.2777,293800.0],["2000-09-05",28.378,28.6788,28.2109,28.4448,277300.0],["2000-09-06",28.378,28.6454,27.6761,27.7429,853500.0],["2000-09-07",27.7763,27.7763,26.3391,26.6399,879600.0],["2000-09-08",26.6399,26.6399,25.6706,25.938,1060200.0],["2000-09-11",26.0048,26.2388,24.8684,25.3363,468900.0],["2000-09-12",25.2026,25.7374,24.8015,25.5369,1329300.0],["2000-09-13",25.47,25.6037,25.0689,25.3363,688900.0],["2000-09-14",25.3029,25.3363,24.1998,24.5675,595100.0],["2000-09-15",24.8015,24.9018,23.9324,23.9659,1275400.0],["2000-09-18",23.8322,23.8322,22.9965,23.3642,1152300.0],["2000-09-19",23.2974,23.3308,22.7291,23.1971,1040300.0],["2000-09-20",22.5954,23.7653,22.5954,23.5313,1114500.0],["2000-09-21",23.6316,24.1664,23.5982,23.6985,641100.0],["2000-09-22",23.6985,24.1664,23.5313,23.7653,681600.0],["2000-09-25",23.8322,24.3336,23.6985,23.7988,900100.0],["2000-09-26",23.8656,24.6009,23.8656,23.9324,574800.0],["2000-09-27",23.9659,24.1998,23.5313,23.8656,552100.0],["2000-09-28",23.5313,25.2026,23.4979,24.6009,674300.0],["2000-09-29",24.7346,25.6037,24.6678,24.8015,835800.0],["2000-10-02",24.7681,25.4031,24.6344,24.9352,675400.0],["2000-10-03",25.0355,26.0382,25.0355,25.236,726300.0],["2000-10-04",25.6706,26.5062,25.0355,25.2026,646500.0],["2000-10-05",25.1692,25.3029,24.2333,24.5341,402300.0],["2000-10-06",24.601,25.5369,24.5341,24.9686,414800.0],["2000-10-09",25.236,26.3391,25.236,26.0717,568700.0],["2000-10-10",26.0716,26.0716,24.9686,25.1023,439100.0],["2000-10-11",24.9686,25.7374,24.7012,24.7346,308600.0],["2000-10-12",24.8684,24.9352,23.7319,23.8322,496200.0],["2000-10-13",23.6985,23.7653,23.1971,23.7319,946300.0],["2000-10-16",23.7653,24.8349,23.7319,24.4338,596900.0],["2000-10-17",24.7347,25.1023,22.9297,23.1637,761900.0],["2000-10-18",23.2974,24.8684,23.0634,24.5007,913300.0],["2000-10-19",24.6344,25.2026,24.4672,25.0689,418100.0],["2000-10-20",25.0021,25.0355,23.8322,24.0996,428400.0],["2000-10-23",24.133,24.1999,22.9297,23.4311,975200.0],["2000-10-24",23.3642,23.5982,21.9938,23.4311,1371400.0],["2000-10-25",23.7987,25.7374,23.4311,24.6678,768800.0],["2000-10-26",24.7012,25.5703,24.1999,25.3363,541400.0],["2000-10-27",25.3363,26.0717,25.1023,25.8043,499800.0],["2000-10-30",25.938,27.5758,25.938,27.0744,1053500.0],["2000-10-31",27.275,27.275,26.3391,27.0076,618300.0],["2000-11-01",26.8739,27.0744,26.4393,26.9407,709600.0],["2000-11-02",26.9073,27.1078,26.4728,27.041,499000.0],["2000-11-03",26.9407,27.4087,26.7068,27.1079,539100.0],["2000-11-06",27.0744,27.9435,26.7402,27.1079,496300.0],["2000-11-07",27.1078,27.3752,26.8404,27.2081,385700.0],["2000-11-08",27.2081,27.7429,26.7736,27.5424,378900.0],["2000-11-09",27.6092,27.6426,26.7736,27.041,425400.0],["2000-11-10",27.041,27.2081,26.6065,26.7402,392600.0],["2000-11-13",26.6065,27.6092,26.6065,27.4755,437600.0],["2000-11-14",27.6761,28.3111,27.6426,28.0103,1074200.0],["2000-11-15",28.0103,28.6788,27.91,28.0772,903900.0],["2000-11-16",27.8098,28.0772,27.0076,27.6426,391200.0],["2000-11-17",27.9769,29.3473,27.9769,28.7457,528400.0],["2000-11-20",28.6788,30.0827,28.5451,29.4142,698100.0],["2000-11-21",29.481,30.183,29.3139,29.6816,558100.0],["2000-11-22",29.6816,30.3835,29.6816,30.0827,429500.0],["2000-11-24",30.2164,30.8849,30.2164,30.5841,218000.0],["2000-11-27",30.4838,30.7512,30.1161,30.2832,313600.0],["2000-11-28",30.1495,30.8515,29.5479,29.715,850400.0],["2000-11-29",29.715,29.8487,29.1134,29.4476,481700.0],["2000-11-30",29.715,29.8153,29.1802,29.4142,394700.0],["2000-12-01",29.3808,30.4504,29.3473,30.183,522100.0],["2000-12-04",30.1762,31.6548,30.0754,30.3442,648600.0],["2000-12-05",29.3025,30.109,28.0928,29.8402,1202700.0],["2000-12-06",29.5714,30.0754,29.4706,29.8738,514400.0],["2000-12-07",29.7394,29.7394,28.3616,28.5969,622800.0],["2000-12-08",28.4625,28.7649,27.7568,28.328,528900.0],["2000-12-11",28.328,28.328,27.3871,27.6895,691100.0],["2000-12-12",27.6895,28.4624,27.6223,27.992,688200.0],["2000-12-13",27.9584,27.9584,27.3199,27.6895,516900.0],["2000-12-14",27.5551,27.5888,26.6478,26.9503,798800.0],["2000-12-15",26.6142,26.9503,26.5134,26.6478,621100.0],["2000-12-18",26.6142,26.8495,26.3454,26.547,388700.0],["2000-12-19",26.5806,27.3535,26.4798,26.9839,643600.0],["2000-12-20",26.8495,27.0847,26.547,26.5806,577800.0],["2000-12-21",26.5134,27.6896,26.4798,27.3535,515900.0],["2000-12-22",27.2527,27.8576,27.2527,27.4207,495700.0],["2000-12-26",27.2863,28.7649,27.2863,28.328,392000.0],["2000-12-27",28.4624,28.8993,27.8576,28.7649,320000.0],["2000-12-28",28.7649,29.437,27.7568,29.3361,275400.0],["2000-12-29",29.4706,30.3443,29.4033,29.5042,509700.0],["2001-01-02",29.3698,29.7058,28.5633,29.2353,454300.0],["2001-01-03",29.1009,30.9155,28.6977,30.2435,684900.0],["2001-01-04",30.0418,30.6467,29.8402,30.1426,936600.0],["2001-01-05",28.2944,28.3952,27.7232,28.2272,1364600.0],["2001-01-08",28.3616,29.6386,28.2272,29.437,603600.0],["2001-01-09",29.437,29.437,28.2608,28.496,497500.0],["2001-01-10",28.3616,29.0337,27.8576,29.0337,346400.0],["2001-01-11",28.9665,28.9665,27.8912,28.2608,412600.0],["2001-01-12",28.2272,28.8657,28.0256,28.8657,523200.0],["2001-01-16",28.328,29.2353,28.2944,29.2353,470300.0],["2001-01-17",29.5714,29.6386,28.1936,28.6305,396700.0],["2001-01-18",27.5887,28.0256,27.4207,27.6224,814200.0],["2001-01-19",27.5215,27.5551,25.6733,27.1519,1070200.0],["2001-01-22",27.1855,27.5215,26.379,27.3535,522400.0],["2001-01-23",27.3535,27.824,26.4798,27.5551,674500.0],["2001-01-24",27.6223,27.824,27.2191,27.3535,708300.0],["2001-01-25",27.3535,28.328,27.3199,27.7568,353500.0],["2001-01-26",27.824,27.824,27.1183,27.4207,221400.0],["2001-01-29",27.4261,28.1197,27.4261,27.9638,533800.0],["2001-01-30",28.0659,28.7165,27.9584,28.5337,349400.0],["2001-01-31",28.4423,29.3025,28.4423,29.152,414900.0],["2001-02-01",29.2058,29.3025,28.5874,28.9853,493000.0],["2001-02-02",28.9853,29.0767,28.6573,28.824,184500.0],["2001-02-05",28.824,28.9477,28.453,28.6896,302400.0],["2001-02-06",28.7703,29.1627,28.5552,28.8778,183700.0],["2001-02-07",29.0122,29.066,28.6574,28.8025,186200.0],["2001-02-08",28.8025,29.152,28.8025,28.8617,230000.0],["2001-02-09",28.8186,28.9799,27.9584,28.3079,460500.0],["2001-02-12",28.2272,28.695,28.0068,28.6412,385300.0],["2001-02-13",28.6412,29.566,28.496,29.3778,805900.0],["2001-02-14",29.3778,29.5714,28.6573,28.7541,356900.0],["2001-02-15",28.7488,29.894,28.7111,29.6789,235200.0],["2001-02-16",29.3025,29.3294,28.6573,28.9584,699700.0],["2001-02-20",29.0928,29.2703,28.9262,29.0821,296000.0],["2001-02-21",29.0821,29.1144,28.7111,28.8079,346200.0],["2001-02-22",28.6842,28.8832,27.824,28.1197,324300.0],["2001-02-23",27.9584,28.1734,27.4207,28.0121,291100.0],["2001-02-26",28.281,28.9961,28.2541,28.9961,233100.0],["2001-02-27",28.9961,29.0875,28.496,28.7649,157500.0],["2001-02-28",28.7649,29.0337,28.496,28.496,200600.0],["2001-03-01",28.7111,29.0068,27.7702,28.4477,430100.0],["2001-03-02",28.2272,29.1412,28.2272,29.0068,334000.0],["2001-03-05",29.142,29.2501,29.1149,29.196,237700.0],["2001-03-06",29.1961,29.4123,28.9365,29.1852,290700.0],["2001-03-07",29.1853,29.7205,29.169,29.3853,290400.0],["2001-03-08",29.4394,29.7367,29.169,29.7367,276100.0],["2001-03-09",29.7367,30.3098,29.7097,30.0071,392800.0],["2001-03-12",29.8719,30.2449,29.7367,29.8178,436800.0],["2001-03-13",29.7638,29.7692,28.4445,28.8068,436600.0],["2001-03-14",28.3851,28.7095,26.9793,28.1742,559500.0],["2001-03-15",28.7906,28.7906,28.1688,28.4499,427300.0],["2001-03-16",28.4391,28.7635,28.3148,28.3796,1197100.0],["2001-03-19",28.3796,28.7797,28.3256,28.6716,253600.0],["2001-03-20",28.8717,29.8449,28.1147,28.5959,432200.0],["2001-03-21",28.4607,28.7635,28.1688,28.385,516200.0],["2001-03-22",28.3039,28.3039,26.763,27.7471,670300.0],["2001-03-23",27.7471,28.4716,27.3578,28.1201,359000.0],["2001-03-26",28.1201,28.3742,27.6552,27.9471,300100.0],["2001-03-27",27.9471,28.1417,27.4389,28.1093,421200.0],["2001-03-28",27.9741,28.1147,27.4281,28.1093,242200.0],["2001-03-29",28.1147,28.1688,27.8984,28.0877,246000.0],["2001-03-30",28.1417,28.4121,27.8606,28.1255,467300.0],["2001-04-02",28.2607,29.3583,27.174,27.8768,434700.0],["2001-04-03",28.0607,28.0607,26.8171,27.2442,237700.0],["2001-04-04",27.2442,28.3851,27.1145,28.0336,478700.0],["2001-04-05",28.0336,28.8176,28.0066,28.6554,300200.0],["2001-04-06",28.6824,28.7095,27.5741,27.9255,517500.0],["2001-04-09",28.2229,29.4934,28.2229,28.6338,416800.0],["2001-04-10",29.196,30.472,29.0609,29.7475,673800.0],["2001-04-11",29.6124,29.6124,28.5472,29.196,461500.0],["2001-04-12",29.3582,29.8719,28.9798,29.5042,254300.0],["2001-04-16",29.6394,30.0341,28.9798,29.1095,318000.0],["2001-04-17",29.1095,29.8016,28.8446,29.7854,362500.0],["2001-04-18",29.9206,31.2127,29.5475,30.791,332200.0],["2001-04-19",30.8181,30.8181,30.0071,30.2179,348000.0],["2001-04-20",30.272,30.6559,29.5745,29.7367,227300.0],["2001-04-23",29.6015,30.2774,29.3961,29.8178,265800.0],["2001-04-24",29.953,30.3261,28.7906,29.8719,389600.0],["2001-04-25",29.5745,29.7367,28.8392,29.4664,391700.0],["2001-04-26",29.461,31.0884,29.142,30.9532,688100.0],["2001-04-27",31.0884,31.1965,30.1693,30.3585,347300.0],["2001-04-30",30.2774,30.4828,30.1963,30.3152,332000.0],["2001-05-01",30.3207,30.3207,29.5205,30.2558,311200.0],["2001-05-02",30.3477,30.8721,30.1638,30.8721,316900.0],["2001-05-03",30.8451,30.8451,30.1152,30.2558,230500.0],["2001-05-04",30.1206,30.8721,29.6556,30.8667,278400.0],["2001-05-07",30.764,30.8829,30.0071,30.1314,241200.0],["2001-05-08",30.2233,30.7478,29.953,30.6018,234600.0],["2001-05-09",30.5477,30.737,30.1963,30.5531,308700.0],["2001-05-10",30.764,30.8126,30.4234,30.8126,239500.0],["2001-05-11",30.8126,30.8126,29.7908,30.0341,573300.0],["2001-05-14",29.8989,30.2395,29.6124,30.2233,293100.0],["2001-05-15",30.5315,30.6829,30.1963,30.445,183700.0],["2001-05-16",30.1692,32.0345,30.1692,31.8669,383600.0],["2001-05-17",31.8724,32.6131,31.6831,32.3536,486100.0],["2001-05-18",32.2779,32.3319,31.7426,32.0346,191500.0],["2001-05-21",31.8994,32.7104,31.548,32.5698,174400.0],["2001-05-22",32.6563,32.6563,31.7642,32.24,233000.0],["2001-05-23",32.24,32.3914,31.6831,31.8399,270500.0],["2001-05-24",31.602,31.6669,31.0127,31.3912,303300.0],["2001-05-25",31.4128,31.4128,30.9694,31.2236,135800.0],["2001-05-29",31.3047,31.4993,30.7315,30.8181,189800.0],["2001-05-30",30.4126,31.2939,30.4126,30.9262,208500.0],["2001-05-31",30.9316,32.2238,30.9262,31.6183,261000.0],["2001-06-01",31.6183,31.8724,30.8451,31.4669,185600.0],["2001-06-04",31.5484,31.6843,31.1136,31.6299,137700.0],["2001-06-05",31.5756,31.5756,30.543,31.1951,516300.0],["2001-06-06",31.0593,31.5484,30.8038,30.9397,135700.0],["2001-06-07",30.6516,31.2223,30.1625,30.8473,310200.0],["2001-06-08",30.7114,31.0103,30.543,30.869,176000.0],["2001-06-11",31.0049,31.0049,30.4234,30.5701,182800.0],["2001-06-12",30.4886,30.543,29.7278,30.1951,178400.0],["2001-06-13",30.2984,30.7875,30.2821,30.4288,187800.0],["2001-06-14",30.2984,30.2984,29.7604,30.0104,228200.0],["2001-06-15",30.0104,30.2984,29.7549,29.8473,279900.0],["2001-06-18",29.7277,29.7549,29.1843,29.4017,215100.0],["2001-06-19",29.5375,29.5375,28.9669,29.3473,179100.0],["2001-06-20",29.4832,29.9452,28.9941,29.7386,213500.0],["2001-06-21",26.3583,26.7659,25.9235,26.5648,1880700.0],["2001-06-22",26.6028,27.5593,26.3854,27.4506,1235600.0],["2001-06-25",27.3093,27.7169,27.0104,27.3637,557900.0],["2001-06-26",27.3637,28.2604,27.3637,27.9071,519500.0],["2001-06-27",27.9071,28.3419,27.7169,28.0756,374300.0],["2001-06-28",28.1517,28.206,27.7984,27.8799,577800.0],["2001-06-29",27.7441,28.0158,27.5539,27.7441,366700.0],["2001-07-02",27.7441,28.3419,27.6082,28.1245,619300.0],["2001-07-03",28.1191,28.1191,27.8148,27.8419,307100.0],["2001-07-05",27.8256,28.4125,27.8256,27.8799,318600.0],["2001-07-06",27.8365,27.8365,27.0104,27.0648,223400.0],["2001-07-09",27.0702,27.6082,27.0702,27.3419,269200.0],["2001-07-10",27.3854,27.7441,27.2224,27.2224,378300.0],["2001-07-11",27.2821,27.88,27.2006,27.4561,255700.0],["2001-07-12",27.3474,27.6245,27.0376,27.3908,265100.0],["2001-07-13",27.418,27.6898,27.1735,27.5539,171700.0],["2001-07-16",27.5485,27.7713,27.255,27.4072,111200.0],["2001-07-17",27.4995,27.8528,27.418,27.7441,179100.0],["2001-07-18",27.6354,28.2604,27.5158,27.6354,191800.0],["2001-07-19",27.7713,28.4506,27.7713,28.0158,235300.0],["2001-07-20",27.88,27.9343,27.4343,27.5648,120000.0],["2001-07-23",27.6354,27.7713,26.7767,27.0919,195500.0],["2001-07-24",27.1734,27.1734,25.8746,26.4941,522900.0],["2001-07-25",26.6028,27.8528,26.3039,27.8528,306500.0],["2001-07-26",27.7169,27.8908,27.2387,27.7767,210200.0],["2001-07-27",27.7224,28.1517,27.5539,27.755,164100.0],["2001-07-30",27.6626,27.6735,27.4724,27.5974,142800.0],["2001-07-31",27.5974,28.3147,27.5865,27.8582,207700.0],["2001-08-01",27.9071,28.043,27.5865,27.7441,180200.0],["2001-08-02",27.6082,27.9886,27.6082,27.8636,233600.0],["2001-08-03",27.9615,28.1517,27.6897,27.8799,125800.0],["2001-08-06",27.9887,27.9995,27.6082,27.6137,131200.0],["2001-08-07",27.7115,27.7115,27.3908,27.543,217800.0],["2001-08-08",27.4452,27.7169,27.1028,27.1354,116200.0],["2001-08-09",26.9017,27.2115,26.7387,26.8202,181200.0],["2001-08-10",26.8202,27.1735,26.5485,27.0485,234000.0],["2001-08-13",27.0647,27.3093,26.4941,26.8745,304100.0],["2001-08-14",26.7332,27.3908,26.7332,27.1137,241700.0],["2001-08-15",27.2278,27.5811,27.0648,27.13,137700.0],["2001-08-16",27.1463,27.3963,27.1137,27.293,205300.0],["2001-08-17",27.2278,27.6626,26.9561,27.4452,258000.0],["2001-08-20",28.0974,28.1245,27.8582,27.9778,295100.0],["2001-08-21",28.0158,28.4778,27.9615,28.1245,529700.0],["2001-08-22",28.1789,28.2495,27.7984,27.9941,268400.0],["2001-08-23",28.0158,28.0158,27.5321,27.7821,260700.0],["2001-08-24",27.8365,28.5321,27.8365,28.3908,124500.0],["2001-08-27",28.2876,28.7169,28.2876,28.3854,143800.0],["2001-08-28",28.2604,28.3691,28.1626,28.1734,275800.0],["2001-08-29",28.4234,28.5321,28.2604,28.331,190200.0],["2001-08-30",28.2604,28.4506,27.6789,27.7387,339500.0],["2001-08-31",27.8753,28.3181,27.5528,28.1049,162100.0],["2001-09-04",28.2416,28.597,27.9737,27.9956,214500.0],["2001-09-05",27.9081,28.2635,27.6075,28.176,195300.0],["2001-09-06",28.0448,28.258,27.4052,27.5419,262300.0],["2001-09-07",27.6075,27.6075,27.1865,27.3341,382700.0],["2001-09-10",27.4161,27.4981,26.9186,27.2138,339300.0],["2001-09-17",26.1587,26.1587,24.8194,25.5301,394300.0],["2001-09-18",25.3934,26.1915,25.3551,25.705,219900.0],["2001-09-19",25.5847,25.8034,24.8741,25.1802,366200.0],["2001-09-20",24.874,24.9834,24.382,24.5679,428300.0],["2001-09-21",24.054,24.8741,23.644,24.2672,586900.0],["2001-09-24",24.6116,25.705,24.6116,25.202,305200.0],["2001-09-25",25.5847,25.8034,25.0326,25.8034,420100.0],["2001-09-26",25.6667,25.6722,24.6827,24.967,460700.0],["2001-09-27",25.1037,25.2895,24.464,24.7647,430200.0],["2001-09-28",24.874,25.9127,24.6007,25.8635,566300.0],["2001-10-01",25.7487,25.8307,25.2185,25.8307,230100.0],["2001-10-02",25.7761,26.443,25.7214,26.3938,177300.0],["2001-10-03",26.5141,27.1975,26.3774,26.946,445700.0],["2001-10-04",27.0061,27.4435,26.7874,26.9514,448900.0],["2001-10-05",27.0881,27.2521,26.8148,27.099,266000.0],["2001-10-08",27.1428,27.1428,26.4868,26.6562,241100.0],["2001-10-09",26.6234,26.7546,26.5688,26.6617,198100.0],["2001-10-10",26.6508,27.2521,26.4868,27.1045,305900.0],["2001-10-11",27.3068,27.8589,27.11,27.6403,427100.0],["2001-10-12",27.6075,27.8261,27.3068,27.4106,247800.0],["2001-10-15",27.4106,27.4161,27.0334,27.3341,236700.0],["2001-10-16",27.3341,27.4161,26.7328,27.2357,311700.0],["2001-10-17",27.3724,27.5801,27.2248,27.3505,300300.0],["2001-10-18",26.9241,27.1154,26.4048,26.5524,329700.0],["2001-10-19",26.4977,26.7328,25.8034,26.0658,277700.0],["2001-10-22",25.9292,26.6508,25.9292,26.6125,306000.0],["2001-10-23",26.4758,26.782,26.197,26.6016,461800.0],["2001-10-24",26.6234,27.3888,26.1259,27.0936,499300.0],["2001-10-25",26.9624,26.9624,26.5633,26.6781,706100.0],["2001-10-26",26.8148,26.8694,26.4048,26.4266,398200.0],["2001-10-29",26.3884,26.3884,25.8854,25.9401,338300.0],["2001-10-30",25.6941,25.9948,25.4699,25.7433,320000.0],["2001-10-31",25.7487,25.8034,25.3114,25.3114,318600.0],["2001-11-01",25.3223,26.2735,25.2294,26.1642,240900.0],["2001-11-02",26.0276,26.8476,25.9674,26.7,206000.0],["2001-11-05",26.8366,27.2958,26.5961,27.1974,394100.0],["2001-11-06",27.4161,27.9901,27.2248,27.9409,419000.0],["2001-11-07",27.8535,28.0448,27.6239,27.9847,204900.0],["2001-11-08",28.0995,28.5915,27.9081,28.258,494400.0],["2001-11-09",28.2088,28.5696,27.9683,28.2088,560300.0],["2001-11-12",28.1268,28.1268,27.5801,27.8863,155700.0],["2001-11-13",28.0229,29.0562,28.0229,28.7336,259900.0],["2001-11-14",28.8703,29.3514,28.7282,29.171,232300.0],["2001-11-15",28.9742,29.9309,28.9742,29.6958,278800.0],["2001-11-16",30.0675,30.0675,29.4771,29.5427,202000.0],["2001-11-19",29.6794,29.9582,29.406,29.7942,169900.0],["2001-11-20",29.6575,30.0129,29.4388,29.5755,149100.0],["2001-11-21",29.3842,29.3842,28.9195,29.0288,247400.0],["2001-11-23",29.0288,29.417,28.9742,29.2584,81400.0],["2001-11-26",29.4662,29.4662,28.6735,29.1655,400400.0],["2001-11-27",29.1163,29.6848,28.7282,29.1764,235600.0],["2001-11-28",29.1765,29.6302,28.8648,29.0234,173800.0],["2001-11-29",29.0835,29.3404,29.0124,29.2092,239100.0],["2001-11-30",29.3295,29.827,29.3076,29.5099,208600.0],["2001-12-03",29.6199,29.9004,29.3174,29.8454,325900.0],["2001-12-04",29.8399,30.203,29.7299,30.0655,328300.0],["2001-12-05",30.0654,30.775,30.0159,30.753,247500.0],["2001-12-06",30.6375,30.9125,30.368,30.6375,182900.0],["2001-12-07",30.3955,30.3955,29.7189,29.9774,219900.0],["2001-12-10",30.0875,30.0875,29.4384,29.6639,183600.0],["2001-12-11",29.5374,30.2525,29.4824,30.0819,176900.0],["2001-12-12",30.005,30.005,29.5374,29.9115,143700.0],["2001-12-13",29.9114,29.9499,29.6199,29.8124,216900.0],["2001-12-14",29.8124,29.8949,29.2074,29.5594,269300.0],["2001-12-17",29.6474,30.3845,29.5924,30.269,173700.0],["2001-12-18",30.8025,31.2866,30.7805,31.2481,414600.0],["2001-12-19",31.1876,31.2426,30.7035,31.0775,231000.0],["2001-12-20",30.94,31.4901,30.687,30.775,253000.0],["2001-12-21",30.83,30.9565,30.2855,30.6925,401900.0],["2001-12-24",30.8025,30.9785,30.72,30.775,65000.0],["2001-12-26",30.7805,31.3526,30.632,30.6815,159900.0],["2001-12-27",30.8025,30.8575,30.3295,30.764,124400.0],["2001-12-28",30.764,30.962,30.4725,30.9125,156100.0],["2001-12-31",30.83,31.7431,30.8025,31.094,232700.0],["2002-01-02",30.4175,31.4571,30.4175,31.2591,319500.0],["2002-01-03",31.4351,31.8476,31.3251,31.6771,273700.0],["2002-01-04",31.7926,32.0456,31.7376,31.8696,191300.0],["2002-01-07",31.7651,32.0511,31.4626,31.9136,185600.0],["2002-01-08",31.7376,31.7926,31.3141,31.6386,213500.0],["2002-01-09",31.5011,31.8256,31.3746,31.3966,173300.0],["2002-01-10",31.3526,31.4901,30.8795,31.4021,193600.0],["2002-01-11",31.16,31.2811,30.8135,30.984,117800.0],["2002-01-14",31.05,31.105,30.522,30.6045,196500.0],["2002-01-15",30.61,30.984,30.225,30.3075,241800.0],["2002-01-16",30.3075,30.544,29.7024,29.7134,221400.0],["2002-01-17",29.9224,30.0049,29.3944,29.9774,289200.0],["2002-01-18",29.8674,30.2195,29.2899,29.6639,416000.0],["2002-01-22",29.7849,30.1149,29.2624,29.4989,587400.0],["2002-01-23",29.4989,30.6155,29.4824,30.423,362800.0],["2002-01-24",30.8025,32.0676,30.6375,31.4956,511600.0],["2002-01-25",31.3581,31.8256,31.2701,31.7651,502500.0],["2002-01-28",31.6551,32.3152,31.6276,32.0016,384100.0],["2002-01-29",32.0951,32.0951,31.6276,31.9851,468300.0],["2002-01-30",31.9301,32.8872,31.8476,32.5352,594100.0],["2002-01-31",32.3976,33.0522,32.3426,32.7277,347100.0],["2002-02-01",32.7277,32.7277,32.2876,32.3646,342000.0],["2002-02-04",32.6177,32.6177,31.5726,31.6276,407700.0],["2002-02-05",31.4901,32.0456,31.0775,32.0291,517100.0],["2002-02-06",31.8476,32.3151,31.7651,32.0511,679400.0],["2002-02-07",32.0401,32.3041,31.7981,32.2821,372900.0],["2002-02-08",32.4197,33.0577,32.1996,33.0577,507100.0],["2002-02-11",32.9752,33.3602,32.3701,32.8652,541700.0],["2002-02-12",32.9477,33.4977,32.5902,33.3217,398000.0],["2002-02-13",33.3877,33.8718,33.3877,33.6793,274600.0],["2002-02-14",33.5528,33.9488,33.3382,33.9488,386800.0],["2002-02-15",33.9488,34.9829,33.9488,34.3558,497500.0],["2002-02-19",34.2183,34.2898,32.9642,33.0687,294400.0],["2002-02-20",33.0907,33.3492,32.8652,33.2777,348800.0],["2002-02-21",33.2777,33.8168,33.1567,33.3162,315400.0],["2002-02-22",33.1952,34.0203,33.1677,33.8388,520100.0],["2002-02-25",33.8333,34.8068,33.8333,34.7133,479300.0],["2002-02-26",34.9278,35.3129,34.5538,34.6363,530800.0],["2002-02-27",34.7078,35.0599,34.2678,34.6143,498000.0],["2002-02-28",34.6693,35.5054,34.6693,35.2029,500100.0],["2002-03-01",35.0654,35.3349,34.5758,34.7574,406600.0],["2002-03-04",34.9453,35.2494,34.8458,35.2329,572400.0],["2002-03-05",35.2384,35.2384,34.6633,34.8071,407800.0],["2002-03-06",34.7518,35.0615,34.6689,34.8348,626700.0],["2002-03-07",34.8347,34.9122,34.3924,34.8292,603200.0],["2002-03-08",34.8348,34.9343,34.3427,34.7518,346600.0],["2002-03-11",34.7242,34.7795,34.3924,34.5583,286000.0],["2002-03-12",34.3924,34.3924,33.7178,33.8561,678500.0],["2002-03-13",33.5907,33.6128,32.3189,32.5677,1055000.0],["2002-03-14",32.706,32.7889,32.4019,32.612,606400.0],["2002-03-15",32.623,33.9445,32.623,33.6459,832600.0],["2002-03-18",33.7842,34.4698,33.7012,34.1049,818900.0],["2002-03-19",34.1436,34.3261,34.0662,34.2044,445300.0],["2002-03-20",34.3095,34.4035,34.0883,34.2155,594400.0],["2002-03-21",34.1436,34.1436,33.1151,33.4469,344900.0],["2002-03-22",33.5077,33.9501,33.5077,33.7621,782100.0],["2002-03-25",33.8174,33.8395,33.563,33.6736,408500.0],["2002-03-26",33.5354,34.1712,33.4524,33.8339,421100.0],["2002-03-27",33.8339,34.2984,33.7565,34.0828,394600.0],["2002-03-28",34.221,34.2818,33.6736,33.7455,262100.0],["2002-04-01",33.7455,33.7842,33.2313,33.5132,303000.0],["2002-04-02",33.5132,33.5741,32.9824,33.4745,256500.0],["2002-04-03",33.4801,33.7289,33.2865,33.4303,423300.0],["2002-04-04",33.4303,33.4303,32.2857,32.9769,474100.0],["2002-04-05",34.0053,34.232,33.8948,34.0662,674800.0],["2002-04-08",34.0662,34.3813,33.7455,34.2486,412900.0],["2002-04-09",34.3869,34.8348,34.127,34.5694,530000.0],["2002-04-10",34.89,35.9351,34.7905,35.7416,688500.0],["2002-04-11",35.6641,35.8798,35.4485,35.4485,349800.0],["2002-04-12",35.5867,35.8356,35.1776,35.7139,250800.0],["2002-04-15",35.6918,35.8079,35.1776,35.7416,393500.0],["2002-04-16",35.83,36.1341,35.7194,35.9517,317200.0],["2002-04-17",35.83,36.0236,35.4983,35.5536,225000.0],["2002-04-18",35.5591,35.8577,35.1942,35.3047,234200.0],["2002-04-19",35.36,35.924,35.36,35.6089,221700.0],["2002-04-22",35.4706,35.5259,34.3979,34.42,319700.0],["2002-04-23",34.5583,35.5812,34.2376,35.4153,545800.0],["2002-04-24",35.5536,36.2171,35.5536,35.6973,358200.0],["2002-04-25",35.6973,35.9406,35.1057,35.3711,542800.0],["2002-04-26",35.5093,36.0236,35.2771,35.6144,432400.0],["2002-04-29",35.6144,35.6144,35.2218,35.3877,369600.0],["2002-04-30",35.36,35.6199,35.0559,35.4153,581500.0],["2002-05-01",35.5204,36.3277,35.0006,36.2005,489400.0],["2002-05-02",36.3387,37.0575,36.2226,37.0133,512400.0],["2002-05-03",37.2953,37.5441,37.0465,37.1073,475000.0],["2002-05-06",37.2455,37.4335,36.7036,36.7258,413900.0],["2002-05-07",36.9912,37.3838,36.9359,37.1184,466300.0],["2002-05-08",37.3782,37.5552,36.9359,37.0962,264500.0],["2002-05-09",37.1018,37.6879,37.0962,37.2455,206900.0],["2002-05-10",37.2124,37.2953,36.77,37.0465,263300.0],["2002-05-13",36.9801,37.5552,36.9082,37.5552,231000.0],["2002-05-14",37.7653,38.5394,37.7266,38.4233,453900.0],["2002-05-15",38.2851,38.5394,37.71,38.0141,383100.0],["2002-05-16",38.0086,38.1634,37.3506,37.5828,261700.0],["2002-05-17",37.5165,37.9146,37.1847,37.9146,243200.0],["2002-05-20",37.8593,37.8593,36.9082,37.1902,244700.0],["2002-05-21",36.9746,37.6602,36.8142,36.9359,269900.0],["2002-05-22",36.8253,37.3782,36.77,37.2732,362300.0],["2002-05-23",37.3782,38.3459,37.24,38.2021,522000.0],["2002-05-24",38.5118,38.5173,37.8869,37.9256,388300.0],["2002-05-28",38.0639,38.0639,37.3782,37.4888,403500.0],["2002-05-29",37.2124,37.3174,36.6594,36.7479,336800.0],["2002-05-30",36.4936,36.5212,35.3379,35.4209,687500.0],["2002-05-31",35.7194,36.1673,35.5038,36.1452,744900.0],["2002-06-03",36.1785,36.3397,35.5117,35.5117,401600.0],["2002-06-04",35.3171,35.6395,34.9837,35.2393,282800.0],["2002-06-05",35.3727,35.5506,35.0671,35.3338,285500.0],["2002-06-06",35.4116,35.6228,34.4168,34.4835,322000.0],["2002-06-07",34.2613,34.6503,33.9445,34.5502,605900.0],["2002-06-10",34.5391,34.7614,34.428,34.5502,400300.0],["2002-06-11",34.7336,35.2616,34.428,34.4891,785600.0],["2002-06-12",34.4891,35.4561,34.4002,35.4283,673300.0],["2002-06-13",35.5672,35.7784,35.3449,35.3616,494700.0],["2002-06-14",35.2227,35.395,34.8948,35.2338,468700.0],["2002-06-17",35.2894,36.0118,35.2894,35.9896,370500.0],["2002-06-18",36.123,36.2897,35.9729,36.1063,346200.0],["2002-06-19",35.7895,36.4842,35.7062,35.984,355300.0],["2002-06-20",35.984,36.5342,35.9285,36.2174,365300.0],["2002-06-21",36.0674,36.5064,35.4339,35.4339,399000.0],["2002-06-24",35.4339,36.2064,35.4339,36.123,444800.0],["2002-06-25",36.4009,36.6787,36.0952,36.0952,465800.0],["2002-06-26",35.9007,35.9562,35.0059,35.306,516400.0],["2002-06-27",35.2616,35.4005,34.5891,34.9781,772700.0],["2002-06-28",34.9782,35.2894,34.8726,34.8726,599500.0],["2002-07-01",34.8781,35.1782,34.7614,34.7948,413500.0],["2002-07-02",34.7559,34.7725,33.4054,33.8278,586200.0],["2002-07-03",33.8278,34.1723,33.1831,33.9167,407500.0],["2002-07-05",33.9,35.0115,33.9,34.8726,167500.0],["2002-07-08",34.8614,34.9948,34.0667,34.1946,389100.0],["2002-07-09",34.1946,34.5447,33.3998,33.3998,335100.0],["2002-07-10",33.4276,33.4276,32.6885,32.7385,524900.0],["2002-07-11",32.6774,32.6774,31.2325,31.9549,531800.0],["2002-07-12",32.6496,33.2498,31.9271,32.6663,1169400.0],["2002-07-15",32.6496,32.8163,31.1158,32.7274,1022400.0],["2002-07-16",32.7607,33.1275,31.6771,32.394,766800.0],["2002-07-17",32.394,33.2887,32.3273,32.4996,482600.0],["2002-07-18",32.6385,33.2554,31.9549,31.9994,555800.0],["2002-07-19",31.9994,32.0105,29.732,29.8987,723100.0],["2002-07-22",30.0376,30.3377,28.9317,29.3763,831800.0],["2002-07-23",29.5097,30.2877,29.1485,29.9543,1052600.0],["2002-07-24",30.0654,31.9549,29.7931,31.7326,1058500.0],["2002-07-25",31.8716,31.9271,30.4544,30.949,1357300.0],["2002-07-26",30.9546,31.2325,30.5934,30.9213,748800.0],["2002-07-29",31.5381,34.528,31.5104,34.139,1379200.0],["2002-07-30",34.139,34.5002,33.1498,34.2279,967700.0],["2002-07-31",34.2335,34.7892,33.5666,34.5725,702400.0],["2002-08-01",34.3168,35.0115,33.6111,33.6777,469300.0],["2002-08-02",33.9,33.9056,32.1328,32.6107,463700.0],["2002-08-05",32.6107,32.9553,31.5881,31.6493,400900.0],["2002-08-06",32.1494,33.2609,32.1494,32.6552,432000.0],["2002-08-07",33.0664,33.5277,32.5107,33.3109,325900.0],["2002-08-08",33.5944,34.9559,33.2331,34.8337,666600.0],["2002-08-09",34.7892,35.2616,34.3891,34.9226,475800.0],["2002-08-12",34.3168,35.0726,34.0167,34.867,338700.0],["2002-08-13",34.7336,35.6228,34.7225,34.7281,381700.0],["2002-08-14",34.1501,35.2338,32.8163,35.1726,1267400.0],["2002-08-15",35.1226,35.7228,34.5947,35.5895,810800.0],["2002-08-16",35.3727,35.6506,34.7336,35.4172,385600.0],["2002-08-19",35.3449,36.3453,35.2227,36.2508,566900.0],["2002-08-20",35.8451,36.0896,35.6228,35.834,287600.0],["2002-08-21",35.7895,35.8673,35.2616,35.6228,387700.0],["2002-08-22",35.6506,36.2341,35.2894,36.1285,293100.0],["2002-08-23",36.1285,36.1285,35.2894,35.3838,241600.0],["2002-08-26",35.5117,35.8951,35.0282,35.7618,236700.0],["2002-08-27",35.9007,36.4342,35.7617,35.9285,470800.0],["2002-08-28",35.7895,35.8173,34.7892,35.0782,301800.0],["2002-08-29",34.9004,35.0115,33.85,34.8559,638200.0],["2002-08-30",34.7497,35.8727,34.6939,35.2637,548000.0],["2002-09-03",35.1687,35.1687,34.1072,34.4425,599500.0],["2002-09-04",34.448,35.2134,34.1352,35.1464,499600.0],["2002-09-05",34.638,34.8056,33.7218,33.8,614500.0],["2002-09-06",34.0793,35.0514,33.9955,34.638,501700.0],["2002-09-09",34.638,34.638,33.9397,34.4201,415100.0],["2002-09-10",34.5263,34.8,34.124,34.6659,290900.0],["2002-09-11",34.7497,35.1129,34.4704,34.5765,132500.0],["2002-09-12",34.2972,34.571,33.8559,33.9229,269800.0],["2002-09-13",33.8559,34.0793,33.1016,33.5206,452400.0],["2002-09-16",33.5206,33.7441,33.0178,33.4704,275500.0],["2002-09-17",33.6882,33.9173,33.0569,33.1184,369000.0],["2002-09-18",32.6826,33.0123,32.1798,32.8893,501400.0],["2002-09-19",32.5262,32.5262,31.6323,31.6323,499200.0],["2002-09-20",31.6323,32.6268,31.6323,32.2357,564500.0],["2002-09-23",32.096,32.2301,31.4256,31.7608,357800.0],["2002-09-24",31.2301,31.3977,30.1686,30.5764,504300.0],["2002-09-25",31.0066,32.2357,31.001,31.9843,661500.0],["2002-09-26",32.4312,33.353,32.3754,33.2413,659900.0],["2002-09-27",33.2301,33.4983,32.7832,33.0346,890200.0],["2002-09-30",32.934,32.9396,31.3418,31.8334,522900.0],["2002-10-01",32.1798,33.9396,32.1798,33.8726,620700.0],["2002-10-02",33.6324,33.7329,32.7106,32.8223,500300.0],["2002-10-03",32.962,33.9676,32.6826,32.7664,515000.0],["2002-10-04",32.9899,33.4313,31.7608,32.1519,325600.0],["2002-10-07",32.2078,32.5988,31.258,31.5876,270500.0],["2002-10-08",31.5764,32.6994,30.8725,32.2022,475000.0],["2002-10-09",31.9284,32.096,30.8446,30.8446,364800.0],["2002-10-10",30.8669,32.6827,30.8334,32.4704,526900.0],["2002-10-11",32.7664,34.3587,32.4927,33.353,603100.0],["2002-10-14",33.2692,34.0514,33.2692,33.7385,287400.0],["2002-10-15",33.9676,34.8615,33.9396,34.6939,633100.0],["2002-10-16",34.5263,34.6995,33.7721,34.2804,462600.0],["2002-10-17",34.8391,35.1855,34.4704,34.5765,435900.0],["2002-10-18",34.5765,34.7777,33.8782,34.4033,399900.0],["2002-10-21",34.2637,34.99,34.0067,34.5821,605300.0],["2002-10-22",34.0235,34.7777,33.5206,34.4369,778600.0],["2002-10-23",34.4369,35.3922,34.124,34.7944,315800.0],["2002-10-24",35.2805,35.3978,34.4369,34.9397,551600.0],["2002-10-25",35.1687,36.8727,35.0514,36.2917,624400.0],["2002-10-28",36.6492,37.0571,35.6436,35.9844,443100.0],["2002-10-29",35.8447,36.0067,34.5486,34.962,547800.0],["2002-10-30",35.1017,35.4481,34.6492,35.1296,560700.0],["2002-10-31",35.2805,35.5878,34.4201,34.7721,560800.0],["2002-11-01",34.7497,35.895,34.4145,35.8559,359900.0],["2002-11-04",35.8671,36.0347,35.3252,35.3587,315600.0],["2002-11-05",35.476,35.7218,35.1967,35.4872,436200.0],["2002-11-06",35.5319,35.6716,34.8894,35.5598,454200.0],["2002-11-07",35.3364,35.3978,34.6101,34.7665,340500.0],["2002-11-08",34.8335,35.1967,34.1911,34.2804,250500.0],["2002-11-11",34.2469,34.2469,33.3083,33.3586,226900.0],["2002-11-12",33.381,34.0961,33.381,33.7162,515400.0],["2002-11-13",33.6044,33.8838,32.9955,33.2692,469500.0],["2002-11-14",33.6603,34.638,33.6603,34.5151,424400.0],["2002-11-15",34.5263,35.9621,34.4201,35.7051,856800.0],["2002-11-18",35.9509,36.0571,34.8782,35.1408,372500.0],["2002-11-19",35.1967,35.5822,34.6715,35.1352,487400.0],["2002-11-20",35.1408,35.2023,34.5933,35.1241,304100.0],["2002-11-21",35.2637,36.8727,35.2581,36.6995,1077400.0],["2002-11-22",36.6604,36.761,35.8224,36.1409,538600.0],["2002-11-25",36.085,36.5654,35.7945,36.4146,271400.0],["2002-11-26",36.2749,36.2749,35.2805,35.4537,360500.0],["2002-11-27",35.476,36.3196,35.4704,36.2973,236700.0],["2002-11-29",36.314,36.4537,35.9956,36.0012,251500.0],["2002-12-02",36.4619,36.4619,35.4787,35.7371,414600.0],["2002-12-03",35.4787,35.563,35.2034,35.254,355600.0],["2002-12-04",34.8438,35.5517,34.8382,35.3101,496100.0],["2002-12-05",35.5068,35.5068,35.136,35.2146,331200.0],["2002-12-06",34.9731,35.3663,34.9169,35.0517,389300.0],["2002-12-09",34.945,35.1641,33.8944,33.9056,702500.0],["2002-12-10",34.8326,34.8888,33.9899,34.4955,784600.0],["2002-12-11",34.4955,35.0854,34.2596,34.8551,324100.0],["2002-12-12",34.9955,34.9955,34.0461,34.1303,351500.0],["2002-12-13",33.9056,34.1303,33.4337,33.5236,448500.0],["2002-12-16",33.6809,34.7202,33.6528,34.6921,475200.0],["2002-12-17",34.636,34.7652,34.0236,34.1022,306500.0],["2002-12-18",33.9337,34.0179,33.5797,33.591,461700.0],["2002-12-19",33.5966,33.8213,33.2876,33.3213,390900.0],["2002-12-20",33.3213,34.0741,33.3213,33.8494,588000.0],["2002-12-23",33.8045,34.0123,33.6022,33.9281,482900.0],["2002-12-24",33.9393,34.0404,33.8213,33.8775,109000.0],["2002-12-26",33.9618,34.5236,33.9618,34.091,360800.0],["2002-12-27",33.9505,34.0348,33.1752,33.1752,328500.0],["2002-12-30",33.1191,34.1753,33.1191,34.0742,613000.0],["2002-12-31",34.2146,34.5517,33.7651,34.3157,410500.0],["2003-01-02",34.5517,35.6697,34.3663,35.327,546000.0],["2003-01-03",35.327,35.3944,34.7764,34.973,318500.0],["2003-01-06",34.9731,35.8158,34.9731,35.681,385400.0],["2003-01-07",35.6809,35.7596,35.1135,35.2202,425700.0],["2003-01-08",35.209,35.3663,34.5742,34.5742,561000.0],["2003-01-09",34.6922,35.5686,34.6922,35.3495,581800.0],["2003-01-10",34.8607,35.6472,34.7483,35.1304,632300.0],["2003-01-13",35.3944,35.6585,35.0573,35.3663,395300.0],["2003-01-14",35.3944,35.4562,34.9843,35.1978,315100.0],["2003-01-15",35.1697,35.1697,34.1753,34.1753,506500.0],["2003-01-16",34.6079,35.0854,34.5798,34.7202,664900.0],["2003-01-17",34.6641,34.8438,34.3719,34.4056,484600.0],["2003-01-21",34.6921,35.282,34.164,34.2146,642900.0],["2003-01-22",34.2146,34.4393,33.7652,33.855,454800.0],["2003-01-23",33.9899,34.518,33.9899,34.3775,591400.0],["2003-01-24",34.3831,34.3831,33.9955,34.2034,571500.0],["2003-01-27",34.209,34.209,33.2932,33.3831,616900.0],["2003-01-28",33.3831,33.8775,32.9056,33.2314,877200.0],["2003-01-29",33.091,33.8494,32.2482,33.473,667000.0],["2003-01-30",33.4281,33.4561,32.3999,32.3999,567200.0],["2003-01-31",32.3999,34.1135,32.2033,33.4786,1250400.0],["2003-02-03",33.4786,33.9449,33.4281,33.5685,303400.0],["2003-02-04",33.5685,33.6584,33.0966,33.2876,532400.0],["2003-02-05",33.6809,33.9056,33.1865,33.209,749300.0],["2003-02-06",33.1472,33.4168,32.6808,33.0797,546700.0],["2003-02-07",33.0854,33.4056,32.6977,32.9393,436800.0],["2003-02-10",33.0629,33.2483,32.6977,33.1696,392400.0],["2003-02-11",33.209,33.3157,32.5629,32.6752,308000.0],["2003-02-12",32.664,32.9898,32.2482,32.2539,323700.0],["2003-02-13",32.2089,32.4224,31.8831,32.2426,355900.0],["2003-02-14",32.2483,32.6977,31.9168,32.6471,308100.0],["2003-02-18",32.5629,33.7034,32.5629,32.973,455100.0],["2003-02-19",32.7033,32.9449,32.3044,32.4112,471500.0],["2003-02-20",32.6134,32.6134,31.9561,32.001,315900.0],["2003-02-21",32.0797,33.2595,31.9954,33.0629,683400.0],["2003-02-24",33.0629,33.0629,32.046,32.0516,298500.0],["2003-02-25",31.9112,32.4561,31.664,32.3719,419400.0],["2003-02-26",32.2482,32.9,32.1078,32.1696,306500.0],["2003-02-27",32.2426,32.9337,32.2033,32.428,324500.0],["2003-02-28",32.5685,32.9224,32.1977,32.2482,398000.0],["2003-03-03",32.3387,32.6101,31.7111,31.7111,552100.0],["2003-03-04",31.7451,31.8864,30.8857,30.897,496300.0],["2003-03-05",30.8122,30.8914,30.1394,30.62,813200.0],["2003-03-06",30.5917,31.0666,30.0094,30.0094,650300.0],["2003-03-07",29.4553,30.1903,29.4553,30.1055,998000.0],["2003-03-10",29.7267,29.902,29.3253,29.3705,549900.0],["2003-03-11",30.3317,31.7507,30.2469,31.1006,1564800.0],["2003-03-12",31.1006,31.1006,30.4334,30.7105,822800.0],["2003-03-13",31.632,32.4687,31.3776,32.2822,933900.0],["2003-03-14",32.6383,32.7853,32.1691,32.3444,637300.0],["2003-03-17",32.35,33.2772,31.3776,33.1076,759800.0],["2003-03-18",33.345,34.2609,33.2998,34.1196,1205700.0],["2003-03-19",33.9669,34.2835,33.8482,34.2722,696300.0],["2003-03-20",34.2779,34.2779,33.6956,34.0574,549700.0],["2003-03-21",34.4249,35.1316,34.0348,35.1033,573500.0],["2003-03-24",34.4871,34.5436,33.8652,34.1818,766700.0],["2003-03-25",34.7132,35.0129,34.1761,34.4305,578300.0],["2003-03-26",34.0631,34.4588,33.8652,34.1761,644500.0],["2003-03-27",34.0913,34.1083,33.492,33.8765,328200.0],["2003-03-28",33.639,33.7917,33.4468,33.6503,293400.0],["2003-03-31",33.6504,33.6504,32.8193,33.1698,349500.0],["2003-04-01",33.2715,33.4977,32.8362,33.3337,418600.0],["2003-04-02",34.2327,34.7132,33.3338,34.5267,496900.0],["2003-04-03",34.3175,34.4871,34.0122,34.2044,403300.0],["2003-04-04",34.0065,34.0857,33.5599,34.0122,781700.0],["2003-04-07",34.7584,35.1429,33.8086,33.8426,445700.0],["2003-04-08",33.786,33.8313,33.3055,33.639,309800.0],["2003-04-09",33.5825,33.9783,32.9889,33.068,369700.0],["2003-04-10",33.1076,33.2094,32.7062,33.1924,470500.0],["2003-04-11",33.2715,33.8086,33.0397,33.2489,332400.0],["2003-04-14",33.3846,33.9952,33.379,33.9952,303700.0],["2003-04-15",34.0009,34.0009,31.1006,31.6263,2475900.0],["2003-04-16",31.6263,31.6263,29.2857,29.6815,2365700.0],["2003-04-17",29.6871,29.6871,26.148,27.0413,7039100.0],["2003-04-21",27.0469,28.5282,27.0469,28.4603,1833700.0],["2003-04-22",28.466,29.0257,27.8723,28.5169,2325100.0],["2003-04-23",28.7995,30.0038,28.579,29.6023,1850900.0],["2003-04-24",29.5967,30.1621,29.5402,29.9811,1122700.0],["2003-04-25",29.9811,30.2582,29.8002,30.1338,1206900.0],["2003-04-28",30.1338,30.4052,30.0716,30.1564,651700.0],["2003-04-29",30.0151,30.1677,29.8511,29.9755,801300.0],["2003-04-30",29.8341,30.2356,29.738,29.9698,677200.0],["2003-05-01",29.8511,29.8624,29.3423,29.5345,710700.0],["2003-05-02",29.3988,29.7098,29.314,29.5345,875500.0],["2003-05-05",29.9076,30.0207,29.4271,29.6645,350100.0],["2003-05-06",29.8228,30.0716,29.6532,30.0546,725600.0],["2003-05-07",29.2575,29.9868,29.1105,29.7154,1329800.0],["2003-05-08",29.3988,29.8229,29.1161,29.3988,943200.0],["2003-05-09",29.5684,30.1903,29.5628,30.0207,659900.0],["2003-05-12",30.1338,30.2412,29.738,30.1225,651700.0],["2003-05-13",30.1338,30.4391,29.9189,30.2468,722200.0],["2003-05-14",30.2469,30.3939,30.1055,30.3769,517700.0],["2003-05-15",30.4052,30.62,30.3599,30.5522,407300.0],["2003-05-16",30.5578,30.6709,30.3656,30.5748,586400.0],["2003-05-19",30.456,30.456,30.1055,30.1055,634900.0],["2003-05-20",30.2469,30.3599,29.738,29.8794,653300.0],["2003-05-21",29.8794,29.9868,29.5684,29.8794,719100.0],["2003-05-22",29.9755,30.3543,29.5797,30.2073,609300.0],["2003-05-23",30.2073,30.3826,29.8228,30.0038,461200.0],["2003-05-27",29.7098,30.7444,29.625,30.7274,416300.0],["2003-05-28",30.7274,31.0666,30.6991,31.0101,465100.0],["2003-05-29",31.0949,31.3211,30.7048,31.0214,544500.0],["2003-05-30",31.0158,31.4907,31.0101,31.3663,616900.0],["2003-06-02",31.5655,31.9809,31.4687,31.702,322700.0],["2003-06-03",31.7817,31.9524,31.4459,31.7589,340600.0],["2003-06-04",31.8671,32.0662,31.7248,31.8102,335400.0],["2003-06-05",31.8101,31.8101,30.82,31.2411,1022000.0],["2003-06-06",31.4687,31.7988,30.8997,31.0704,868500.0],["2003-06-09",30.9793,30.985,30.4444,30.6891,315300.0],["2003-06-10",30.8314,31.1557,30.6777,30.9907,341300.0],["2003-06-11",31.298,32.2426,30.9907,32.1231,731600.0],["2003-06-12",32.7775,32.7832,32.2085,32.4532,707200.0],["2003-06-13",32.4532,32.4532,31.7248,31.9638,290000.0],["2003-06-16",31.9922,32.1516,31.5882,31.7589,615300.0],["2003-06-17",32.0947,32.18,31.4687,31.9126,550100.0],["2003-06-18",31.9126,32.0321,31.2013,31.3549,745700.0],["2003-06-19",31.6394,31.6906,31.1842,31.3264,788800.0],["2003-06-20",31.3834,31.5199,30.8712,30.894,670700.0],["2003-06-23",28.4527,29.2551,27.9975,28.0942,3254300.0],["2003-06-24",28.0942,28.9023,28.0259,28.6234,1930000.0],["2003-06-25",28.5381,28.5779,27.9576,27.9576,985800.0],["2003-06-26",27.8837,27.969,26.9675,27.1723,1836000.0],["2003-06-27",26.8878,27.5707,26.7171,27.5707,2106300.0],["2003-06-30",27.5707,29.1185,27.5707,28.5665,1766000.0],["2003-07-01",28.5495,28.8226,28.043,28.7941,1095500.0],["2003-07-02",29.1356,29.5851,28.9649,29.3632,1293500.0],["2003-07-03",29.3917,29.6705,29.312,29.6477,551200.0],["2003-07-07",30.0176,30.416,29.9095,30.4103,801200.0],["2003-07-08",30.4103,30.5582,29.9721,30.103,1175600.0],["2003-07-09",30.0745,30.3306,29.7047,30.0575,585600.0],["2003-07-10",29.7445,29.8071,29.3347,29.5567,597600.0],["2003-07-11",29.5624,30.2737,29.5624,29.8753,435900.0],["2003-07-14",30.1599,30.1826,29.8241,29.9607,474200.0],["2003-07-15",29.9607,30.1542,29.4941,29.6477,352700.0],["2003-07-16",30.2111,30.2111,29.4258,29.6705,399200.0],["2003-07-17",29.6705,29.8469,29.5055,29.5908,567700.0],["2003-07-18",29.7615,30.0005,29.4372,29.8469,429000.0],["2003-07-21",29.9038,29.9038,29.46,29.6022,613700.0],["2003-07-22",29.9607,30.9281,29.3917,30.5867,962700.0],["2003-07-23",30.5867,30.5867,29.7388,30.0631,673600.0],["2003-07-24",30.103,30.7517,30.103,30.2623,646200.0],["2003-07-25",30.2623,30.3192,29.9266,30.1826,680500.0],["2003-07-28",29.8981,30.0062,29.1185,29.5738,1368600.0],["2003-07-29",29.79,29.8071,29.3518,29.6477,881200.0],["2003-07-30",29.79,29.9323,29.6136,29.9323,534500.0],["2003-07-31",30.1314,31.0988,29.9266,30.7062,739600.0],["2003-08-01",30.7289,30.8029,30.1997,30.433,337100.0],["2003-08-04",30.433,30.6834,30.103,30.5298,362800.0],["2003-08-05",30.3875,30.4615,30.0632,30.2054,494500.0],["2003-08-06",30.2168,30.416,29.7729,30.1428,371700.0],["2003-08-07",30.2168,30.2908,29.7672,30.268,392000.0],["2003-08-08",30.3021,30.6151,30.1542,30.3875,373300.0],["2003-08-11",30.3875,30.672,30.3021,30.5468,231400.0],["2003-08-12",30.7745,30.8883,30.3704,30.8883,283500.0],["2003-08-13",31.0135,31.0818,30.6436,30.7972,253500.0],["2003-08-14",30.7972,31.1842,30.6606,31.1842,364000.0],["2003-08-15",31.1273,31.2411,30.7631,31.1102,192400.0],["2003-08-18",31.1159,31.1159,30.5127,30.8257,553100.0],["2003-08-19",30.6436,30.8712,30.6038,30.8086,513300.0],["2003-08-20",30.672,30.9395,30.5525,30.8769,309100.0],["2003-08-21",30.9566,31.2923,30.9224,31.2013,297100.0],["2003-08-22",31.5427,31.5427,30.9566,31.0305,374600.0],["2003-08-25",31.0135,31.1444,30.7858,31.0305,277000.0],["2003-08-26",31.0249,31.1557,30.3932,30.8029,419300.0],["2003-08-27",30.7005,30.7403,30.4444,30.6948,237900.0],["2003-08-28",30.7859,31.1671,30.5867,31.1671,440500.0],["2003-08-29",31.2473,31.3676,30.9323,31.3619,345600.0],["2003-09-02",31.5566,31.9805,31.2244,31.9691,428600.0],["2003-09-03",32.0779,32.0779,31.5108,31.7056,330800.0],["2003-09-04",31.7457,31.7972,31.4191,31.6884,230200.0],["2003-09-05",31.6884,31.6884,31.0926,31.4077,858400.0],["2003-09-08",31.4421,31.7342,31.1557,31.591,274800.0],["2003-09-09",31.6483,31.7228,31.3619,31.3733,376800.0],["2003-09-10",31.4764,31.4822,30.6172,30.6859,614800.0],["2003-09-11",30.8292,31.0125,30.5657,30.6344,567500.0],["2003-09-12",30.6458,30.6516,30.2678,30.4167,1235800.0],["2003-09-15",30.6745,31.0124,30.6287,30.8578,404000.0],["2003-09-16",31.0182,31.6941,31.0182,31.6769,670100.0],["2003-09-17",31.591,31.6139,31.3275,31.4306,326900.0],["2003-09-18",30.5886,30.7031,29.821,30.01,2213200.0],["2003-09-19",30.0157,30.1475,29.042,29.2482,1463900.0],["2003-09-22",28.6696,29.0133,28.4863,28.5608,1028000.0],["2003-09-23",28.5837,28.7326,28.4462,28.641,1044800.0],["2003-09-24",28.6123,28.6983,28.2171,28.4348,806200.0],["2003-09-25",28.4348,28.6123,27.9536,27.9822,1187800.0],["2003-09-26",27.9536,28.3832,27.6385,28.3202,1193600.0],["2003-09-29",28.4119,29.0133,28.4061,28.8071,740600.0],["2003-09-30",28.7269,29.0878,28.618,28.9388,815000.0],["2003-10-01",29.1565,29.947,29.1393,29.947,822300.0],["2003-10-02",29.947,30.3537,29.7465,30.0158,864600.0],["2003-10-03",30.2449,30.5026,30.0215,30.1017,478500.0],["2003-10-06",30.1074,30.2563,29.9012,30.0444,357700.0],["2003-10-07",30.0387,30.4167,29.7981,30.3652,584400.0],["2003-10-08",30.9036,30.9036,30.1819,30.3766,944500.0],["2003-10-09",30.5313,30.9609,30.5256,30.8234,540400.0],["2003-10-10",30.7375,30.812,30.1589,30.2277,389700.0],["2003-10-13",30.3308,30.4683,30.1761,30.2506,402400.0],["2003-10-14",30.3308,30.3594,29.9928,30.2162,330100.0],["2003-10-15",30.2449,30.7432,30.1991,30.6802,516000.0],["2003-10-16",30.5771,30.6745,30.1532,30.2449,610200.0],["2003-10-17",30.159,30.2449,29.7923,29.9184,390400.0],["2003-10-20",30.1131,30.2907,29.9928,30.073,269900.0],["2003-10-21",30.0501,30.199,28.6868,28.8014,3029400.0],["2003-10-22",28.4978,29.1909,28.4863,28.8701,943500.0],["2003-10-23",28.7842,29.1909,28.7555,28.9789,355200.0],["2003-10-24",28.8816,29.1107,28.7899,29.1107,465600.0],["2003-10-27",29.1737,29.4372,29.0591,29.2138,408200.0],["2003-10-28",29.2023,29.2482,28.9789,29.231,766600.0],["2003-10-29",29.2138,29.5346,29.0763,29.4945,585900.0],["2003-10-30",29.6434,29.9012,29.5059,29.8324,314600.0],["2003-10-31",30.1189,30.2449,30.01,30.1189,466700.0],["2003-11-03",30.1532,30.1876,29.8554,30.0215,309800.0],["2003-11-04",29.9069,29.9184,29.5632,29.8668,306500.0],["2003-11-05",29.7694,29.8783,29.6434,29.8324,259900.0],["2003-11-06",29.7523,30.0158,29.5403,29.9642,450700.0],["2003-11-07",29.8153,29.8668,29.4315,29.5518,552600.0],["2003-11-10",29.1565,29.2883,28.9847,29.2138,544000.0],["2003-11-11",29.1279,29.2023,28.8987,28.9847,402300.0],["2003-11-12",29.0419,29.168,28.8071,29.1279,483700.0],["2003-11-13",29.0706,29.2711,28.8128,29.2424,359700.0],["2003-11-14",29.2424,29.6721,29.2424,29.3513,281700.0],["2003-11-17",29.695,30.4053,29.6778,30.0616,814600.0],["2003-11-18",30.4626,30.6229,29.8439,30.0158,532800.0],["2003-11-19",29.9871,30.4224,29.9298,30.4224,582900.0],["2003-11-20",30.3079,30.5313,29.8382,29.9642,837100.0],["2003-11-21",29.9527,29.9871,29.6434,29.7522,466400.0],["2003-11-24",30.0272,30.5599,29.7866,30.4969,383800.0],["2003-11-25",30.4511,31.4936,30.4282,31.402,874300.0],["2003-11-26",31.5051,31.6139,31.3561,31.5337,491400.0],["2003-11-28",31.5337,31.6196,31.3733,31.5509,166800.0],["2003-12-01",31.597,32.093,31.2741,31.8911,639300.0],["2003-12-02",31.8911,32.0296,31.7412,31.8623,376100.0],["2003-12-03",31.8912,31.9892,31.7009,31.845,363700.0],["2003-12-04",31.747,32.3467,31.7239,32.2487,335800.0],["2003-12-05",32.1218,32.2487,31.6835,31.8104,248800.0],["2003-12-08",31.8508,32.0988,31.6143,32.0642,332900.0],["2003-12-09",32.2372,32.3871,31.8796,32.0353,511100.0],["2003-12-10",31.9776,32.1795,31.7527,31.9546,290100.0],["2003-12-11",31.9373,32.4159,31.8162,32.4159,382800.0],["2003-12-12",32.3295,32.4852,32.1276,32.439,220700.0],["2003-12-15",32.6178,32.785,32.1853,32.2948,290000.0],["2003-12-16",32.093,32.1045,31.6893,32.0526,321600.0],["2003-12-17",31.9834,31.9834,31.5163,31.5509,477100.0],["2003-12-18",31.4298,32.0065,31.4298,31.8969,501900.0],["2003-12-19",31.5451,31.77,31.3433,31.4817,798000.0],["2003-12-22",31.6316,31.7297,31.2279,31.3202,662800.0],["2003-12-23",31.3721,31.6605,31.3664,31.6317,275800.0],["2003-12-24",31.6374,31.6893,31.326,31.4702,96700.0],["2003-12-26",31.4702,31.672,31.4298,31.5509,78400.0],["2003-12-29",31.6662,32.3294,31.5221,32.0007,277900.0],["2003-12-30",32.1103,32.1391,31.7181,32.0411,244000.0],["2003-12-31",32.1795,32.341,32.0814,32.3064,298500.0],["2004-01-02",32.2372,32.4621,32.018,32.2487,392600.0],["2004-01-05",33.9211,33.9211,33.1022,33.4136,1113200.0],["2004-01-06",33.2464,33.3675,32.9292,33.3444,513400.0],["2004-01-07",33.2752,33.7308,33.0676,33.5636,453300.0],["2004-01-08",33.5636,33.6789,33.0561,33.3329,495000.0],["2004-01-09",33.2464,33.379,32.6582,32.7562,356800.0],["2004-01-12",32.6985,33.0215,32.6755,32.7562,293900.0],["2004-01-13",32.612,32.9119,32.4102,32.5832,761400.0],["2004-01-14",32.7274,33.2752,32.5774,33.2175,533400.0],["2004-01-15",33.2291,33.5751,32.9119,33.4482,449200.0],["2004-01-16",33.7942,33.9384,33.4944,33.6155,401400.0],["2004-01-20",33.5809,33.6212,33.2176,33.281,460100.0],["2004-01-21",33.356,33.7596,33.1714,33.5751,395100.0],["2004-01-22",33.5924,33.6212,33.1599,33.1599,347900.0],["2004-01-23",33.131,33.1599,32.7793,32.8254,642700.0],["2004-01-26",32.8312,32.9869,32.6697,32.8946,697200.0],["2004-01-27",32.883,35.9857,32.883,35.2879,2011800.0],["2004-01-28",35.8703,35.8703,34.0538,34.1114,1545500.0],["2004-01-29",34.221,35.2014,34.2152,34.6016,969100.0],["2004-01-30",35.582,36.0145,34.8323,35.8473,1004600.0],["2004-02-02",35.8934,35.8934,35.0745,35.236,652100.0],["2004-02-03",35.063,35.9568,35.063,35.9568,713100.0],["2004-02-04",35.9568,36.4643,35.7319,36.0779,880100.0],["2004-02-05",36.2221,36.7238,36.1875,36.3951,577000.0],["2004-02-06",36.2798,36.4182,35.7089,35.853,546400.0],["2004-02-09",35.7089,35.853,35.5647,35.6512,443100.0],["2004-02-10",35.7146,35.9453,35.4205,35.68,401800.0],["2004-02-11",35.2936,35.5704,34.9476,35.3225,870200.0],["2004-02-12",35.1206,35.3225,34.9246,35.063,307800.0],["2004-02-13",35.0514,35.4263,34.8323,34.9592,314900.0],["2004-02-17",35.0053,35.2129,34.7977,35.063,371300.0],["2004-02-18",35.0918,35.7262,34.9534,35.2071,241600.0],["2004-02-19",35.4378,36.3029,35.3686,35.4551,553700.0],["2004-02-20",35.5993,35.928,35.3109,35.5474,312000.0],["2004-02-23",35.4955,35.8011,35.4205,35.7377,362500.0],["2004-02-24",35.7377,36.3721,35.4551,35.853,483100.0],["2004-02-25",35.9395,35.9395,35.4955,35.8473,346500.0],["2004-02-26",35.853,36.6777,35.853,36.3894,574100.0],["2004-02-27",36.3894,36.7065,36.251,36.5451,409900.0],["2004-03-01",36.6959,37.0961,36.6147,37.0323,434400.0],["2004-03-02",37.0033,37.6762,36.9453,37.4152,857700.0],["2004-03-03",37.1541,37.1541,36.6495,36.8699,503500.0],["2004-03-04",36.8699,36.9917,36.5567,36.8409,279300.0],["2004-03-05",36.8467,37.2876,36.6611,36.8351,344900.0],["2004-03-08",36.7249,36.9279,36.3827,36.3827,287200.0],["2004-03-09",36.3536,36.371,35.4835,35.6749,497800.0],["2004-03-10",35.762,35.8954,35.3733,35.3849,487800.0],["2004-03-11",35.3675,36.081,35.1355,35.2399,444300.0],["2004-03-12",35.2457,35.7387,35.2167,35.5647,360800.0],["2004-03-15",35.4197,35.5009,35.0949,35.2341,442200.0],["2004-03-16",35.4429,35.8722,34.8628,35.2051,670200.0],["2004-03-17",35.1645,35.6169,35.0659,35.3269,1010600.0],["2004-03-18",35.4139,36.197,35.3791,36.0868,857400.0],["2004-03-19",36.1506,36.4523,35.9186,35.9708,439700.0],["2004-03-22",35.9708,35.9708,35.3849,35.5589,314000.0],["2004-03-23",35.5995,35.965,35.4255,35.6054,454000.0],["2004-03-24",35.5299,35.8374,35.2805,35.4545,492000.0],["2004-03-25",35.4545,35.9476,35.3849,35.82,403300.0],["2004-03-26",35.762,35.9128,35.5241,35.6054,347300.0],["2004-03-29",35.6575,36.2898,35.6517,35.878,364400.0],["2004-03-30",35.762,36.1274,35.6749,36.0114,294600.0],["2004-03-31",35.936,36.1448,35.7735,36.0868,281100.0],["2004-04-01",36.0868,36.7771,35.9418,36.5683,449500.0],["2004-04-02",36.7191,36.7945,36.4929,36.6727,356800.0],["2004-04-05",36.7017,36.9743,36.4291,36.8525,237400.0],["2004-04-06",36.8525,36.8525,36.2434,36.5393,300200.0],["2004-04-07",36.6379,36.7481,35.8432,36.2202,428400.0],["2004-04-08",36.4232,36.7191,35.5589,35.7446,377200.0],["2004-04-12",35.965,36.1158,35.9476,36.0578,283500.0],["2004-04-13",36.168,36.197,35.8374,35.8954,299500.0],["2004-04-14",35.7503,36.7829,35.7445,36.3768,444100.0],["2004-04-15",36.4929,36.6843,36.0694,36.4,275200.0],["2004-04-16",36.6611,37.0323,36.4871,36.7771,311900.0],["2004-04-19",36.7481,36.9047,36.5509,36.7481,168000.0],["2004-04-20",36.8061,37.392,35.9418,35.9418,643000.0],["2004-04-21",36.139,36.4,35.6749,36.255,333500.0],["2004-04-22",36.3711,37.6878,36.2898,37.3514,505500.0],["2004-04-23",37.5602,37.8909,36.9221,37.6704,437500.0],["2004-04-26",37.6182,37.8967,37.4442,37.624,397600.0],["2004-04-27",37.7052,38.0997,37.4384,37.5718,275000.0],["2004-04-28",37.5776,37.5776,37.2237,37.2295,255900.0],["2004-04-29",37.1715,37.4732,36.5799,36.7887,334900.0],["2004-04-30",37.0207,37.4094,36.5741,37.2586,401600.0],["2004-05-03",37.2644,37.2702,36.5451,36.7887,488600.0],["2004-05-04",36.8757,36.9801,36.5509,36.6263,353300.0],["2004-05-05",36.5219,36.6147,36.2086,36.4871,533100.0],["2004-05-06",36.429,36.5219,35.9592,36.3478,240300.0],["2004-05-07",36.284,36.4638,35.4719,35.5647,571400.0],["2004-05-10",35.3849,35.3849,34.4104,34.77,899100.0],["2004-05-11",34.77,35.1529,34.7468,35.0137,597600.0],["2004-05-12",34.8048,35.0659,34.3408,35.002,498500.0],["2004-05-13",34.857,35.3211,34.857,34.9151,255200.0],["2004-05-14",34.8048,35.0369,34.4742,34.8106,342200.0],["2004-05-17",34.6656,34.7642,34.4394,34.6656,481900.0],["2004-05-18",34.7584,35.3849,34.7584,34.9614,615400.0],["2004-05-19",35.3269,35.3791,34.6888,34.8106,478200.0],["2004-05-20",34.7758,34.8048,34.2015,34.2479,561000.0],["2004-05-21",34.4568,35.002,34.4336,34.7294,370300.0],["2004-05-24",34.8048,35.1993,34.6598,34.8222,247100.0],["2004-05-25",34.8628,35.4139,34.5264,35.2341,430100.0],["2004-05-26",34.886,35.0659,34.5148,34.9267,414900.0],["2004-05-27",34.973,35.0078,34.2595,34.5728,719300.0],["2004-05-28",34.6428,34.6662,34.2926,34.4619,553500.0],["2004-06-01",34.4619,34.5378,34.0124,34.2226,589200.0],["2004-06-02",34.4269,34.5845,34.1584,34.4094,620400.0],["2004-06-03",34.3802,34.8821,34.2051,34.6078,785700.0],["2004-06-04",34.7012,34.9347,34.3627,34.8004,544400.0],["2004-06-07",34.8004,35.2674,34.707,35.0456,324400.0],["2004-06-08",35.0222,35.4483,35.0222,35.4133,331500.0],["2004-06-09",35.3725,35.5301,35.1098,35.1565,309300.0],["2004-06-10",35.1682,35.32,34.9931,35.0281,237300.0],["2004-06-14",35.2557,35.3083,34.9931,35.0806,271900.0],["2004-06-15",35.1974,35.4017,35.0514,35.1448,272900.0],["2004-06-16",35.2265,35.3491,34.9113,35.2557,289500.0],["2004-06-17",35.244,35.5534,35.2265,35.5359,318600.0],["2004-06-18",35.3141,35.7811,35.1915,35.6643,319300.0],["2004-06-21",35.6059,36.3939,35.4892,36.1313,507900.0],["2004-06-22",36.248,36.6158,36.1021,36.5399,418500.0],["2004-06-23",36.5399,36.9893,36.3181,36.9251,414900.0],["2004-06-24",36.8609,37.0068,36.6449,36.6624,278100.0],["2004-06-25",36.6216,37.0769,36.5982,37.0769,451400.0],["2004-06-28",37.0769,37.5905,37.0769,37.5905,737800.0],["2004-06-29",37.5905,37.6372,37.4154,37.5263,446600.0],["2004-06-30",37.4971,37.5555,37.2578,37.3629,518800.0],["2004-07-01",37.3687,37.4972,37.1528,37.3512,471800.0],["2004-07-02",37.3979,37.4563,36.9485,37.0886,299100.0],["2004-07-06",36.9835,37.0302,36.4757,36.4932,346100.0],["2004-07-07",36.6391,36.7792,36.3706,36.6917,348000.0],["2004-07-08",36.6508,36.7442,36.0321,36.0612,279000.0],["2004-07-09",36.2072,36.3356,35.8394,35.962,353900.0],["2004-07-12",35.962,36.1663,35.6585,36.0145,296100.0],["2004-07-13",36.0729,36.178,35.8686,36.0204,303100.0],["2004-07-14",35.9095,36.2772,35.6935,35.7227,308800.0],["2004-07-15",35.7811,36.1138,35.7577,35.9212,243600.0],["2004-07-16",36.1605,36.3706,35.8569,35.9153,211400.0],["2004-07-19",35.9153,36.2247,35.8219,36.0087,189200.0],["2004-07-20",35.6059,35.6585,34.8004,35.641,908400.0],["2004-07-21",35.6409,35.9386,34.9405,34.993,390300.0],["2004-07-22",34.9931,35.244,34.6895,35.1156,312300.0],["2004-07-23",35.0223,35.1098,34.6604,35.0164,340800.0],["2004-07-26",35.0222,35.1448,34.7187,34.9522,392200.0],["2004-07-27",34.9931,35.641,34.9639,35.6351,342000.0],["2004-07-28",35.6118,35.6118,34.9464,35.4659,257000.0],["2004-07-29",35.4834,35.6351,35.2674,35.5009,216200.0],["2004-07-30",35.46,35.5476,35.2265,35.355,214700.0],["2004-08-02",35.2849,35.5067,34.8763,35.4308,205100.0],["2004-08-03",35.3199,35.3199,34.9931,35.1565,266400.0],["2004-08-04",35.139,35.6526,34.9931,35.4717,207100.0],["2004-08-05",35.4425,35.4775,34.7596,34.8121,229500.0],["2004-08-06",34.8179,34.8179,34.1525,34.3276,373900.0],["2004-08-09",34.2518,34.4677,34.1817,34.1817,164700.0],["2004-08-10",34.1875,34.4911,34.0416,34.4852,311100.0],["2004-08-11",34.4852,34.7771,34.1875,34.6837,219400.0],["2004-08-12",34.5553,34.6895,34.2751,34.5961,431100.0],["2004-08-13",34.5961,34.7421,34.3743,34.6545,256300.0],["2004-08-16",34.6545,35.5476,34.6545,35.3725,362600.0],["2004-08-17",35.3783,35.5826,35.244,35.3374,235900.0],["2004-08-18",35.3199,35.4308,35.1448,35.3666,282300.0],["2004-08-19",35.3141,35.3141,35.0222,35.1565,158500.0],["2004-08-20",35.1682,35.3491,34.9522,35.2557,287200.0],["2004-08-23",35.3141,35.3666,35.0456,35.1623,189900.0],["2004-08-24",35.1507,35.5651,35.1507,35.4542,217300.0],["2004-08-25",35.5009,36.0496,35.2849,35.892,168300.0],["2004-08-26",35.892,36.3414,35.8686,36.3181,272800.0],["2004-08-27",36.3531,36.4757,36.2072,36.3472,150000.0],["2004-08-30",36.3414,36.5586,36.2298,36.3355,195100.0],["2004-08-31",36.3766,36.6115,36.2709,36.494,318900.0],["2004-09-01",36.406,36.7407,36.3825,36.5117,181600.0],["2004-09-02",36.4353,36.8757,36.3884,36.8346,146100.0],["2004-09-03",36.8346,37.1635,36.817,36.9227,166000.0],["2004-09-07",37.0401,37.4336,37.0401,37.3279,168900.0],["2004-09-08",37.2398,37.2692,36.6996,36.6996,320500.0],["2004-09-09",36.7054,36.9344,36.3472,36.4118,341300.0],["2004-09-10",36.4588,36.541,36.2885,36.5117,403900.0],["2004-09-13",36.5117,36.7994,36.3708,36.7759,262600.0],["2004-09-14",36.8757,36.9462,36.5352,36.9345,269000.0],["2004-09-15",36.9344,37.0695,36.7642,36.9227,268400.0],["2004-09-16",36.9638,37.2163,36.7935,37.2104,229400.0],["2004-09-17",37.2809,37.5216,37.1869,37.4101,264100.0],["2004-09-20",37.4101,37.5803,37.1928,37.3748,216100.0],["2004-09-21",37.3749,37.3925,36.9697,37.3161,230400.0],["2004-09-22",37.322,37.7037,37.2633,37.504,517200.0],["2004-09-23",37.504,37.504,37.0636,37.0989,206600.0],["2004-09-24",37.0519,37.3396,36.8757,37.14,229600.0],["2004-09-27",37.14,37.1693,36.7877,36.7935,351300.0],["2004-09-28",36.9345,37.5451,36.9168,37.4805,330500.0],["2004-09-29",37.5216,38.009,37.4218,37.9973,298800.0],["2004-09-30",38.285,38.6373,38.1911,38.6256,616200.0],["2004-10-01",38.7136,38.7489,37.8798,38.1206,506300.0],["2004-10-04",39.1071,39.1071,37.8857,38.1676,627000.0],["2004-10-05",38.1676,38.1676,37.5099,37.874,454000.0],["2004-10-06",37.962,38.0736,37.6273,37.8211,337300.0],["2004-10-07",37.6978,37.7859,37.4336,37.4394,319000.0],["2004-10-08",37.4042,37.4512,36.8522,37.0225,356300.0],["2004-10-11",37.0519,37.4629,36.9286,37.0049,203100.0],["2004-10-12",36.9462,36.9756,36.5528,36.8523,261200.0],["2004-10-13",37.0284,37.0578,36.2768,36.4882,327800.0],["2004-10-14",36.4882,36.8581,36.406,36.5645,247800.0],["2004-10-15",36.7113,37.5334,36.6174,37.0754,391000.0],["2004-10-18",37.0754,37.0754,36.3003,36.8288,443700.0],["2004-10-19",36.1124,36.3179,35.0319,35.672,1375900.0],["2004-10-20",35.6133,35.6133,34.7031,34.7912,1048900.0],["2004-10-21",34.8382,35.0378,34.3508,34.9262,703900.0],["2004-10-22",34.985,35.3197,34.8793,35.0613,492500.0],["2004-10-25",34.8264,34.9791,34.5974,34.7794,322100.0],["2004-10-26",34.7794,35.1259,34.5798,35.1259,346700.0],["2004-10-27",35.1141,35.6837,34.9967,35.6778,385000.0],["2004-10-28",35.5252,35.6426,35.0907,35.4077,352600.0],["2004-10-29",35.4665,35.8188,35.4077,35.7248,457900.0],["2004-11-01",35.7542,35.9656,35.0261,35.3373,600900.0],["2004-11-02",35.2433,35.5252,34.985,35.0026,562400.0],["2004-11-03",35.2316,35.8247,35.2316,35.7072,744600.0],["2004-11-04",35.7601,36.359,35.5545,36.3414,719800.0],["2004-11-05",34.0572,34.0572,31.8376,32.2369,5959200.0],["2004-11-08",31.4148,32.6303,31.4148,32.4013,1813400.0],["2004-11-09",32.325,33.0003,32.325,32.8828,1109400.0],["2004-11-10",32.736,33.3878,32.6538,33.1764,925400.0],["2004-11-11",33.2351,33.6697,33.1177,33.47,720600.0],["2004-11-12",33.47,33.5581,33.106,33.2528,791100.0],["2004-11-15",33.3232,33.699,32.8182,33.5229,505600.0],["2004-11-16",33.5229,34.0572,33.241,33.8047,569000.0],["2004-11-17",33.793,34.0689,33.7284,33.7812,396400.0],["2004-11-18",33.8517,34.1746,33.5346,33.793,345700.0],["2004-11-19",33.7988,33.9985,33.4113,33.5522,300800.0],["2004-11-22",33.5287,34.0337,33.4465,33.9574,386200.0],["2004-11-23",33.9397,34.1864,33.6227,34.0983,435100.0],["2004-11-24",34.1159,34.433,34.1101,34.3626,235300.0],["2004-11-26",34.4682,34.4976,34.298,34.3567,79900.0],["2004-11-29",34.6226,35.3201,34.138,34.5635,328600.0],["2004-11-30",34.4158,34.6699,34.1025,34.6699,596100.0],["2004-12-01",34.8531,35.1664,34.8118,35.1664,299200.0],["2004-12-02",35.1664,35.1723,34.7881,34.9004,448500.0],["2004-12-03",34.9595,35.7574,34.9595,35.7279,670900.0],["2004-12-06",35.6097,35.8993,35.5446,35.8283,608600.0],["2004-12-07",35.8283,35.8283,35.3141,35.4678,765600.0],["2004-12-08",35.4678,35.6096,35.255,35.5328,868600.0],["2004-12-09",35.4619,36.1534,35.3378,36.1357,535700.0],["2004-12-10",37.1463,37.1463,35.6865,36.0588,422600.0],["2004-12-13",36.3425,36.5967,36.1771,36.5967,605000.0],["2004-12-14",36.5376,36.5494,36.1061,36.2775,521700.0],["2004-12-15",36.2775,36.9158,36.1711,36.7622,495700.0],["2004-12-16",36.7681,36.7681,35.9643,36.1889,611100.0],["2004-12-17",36.0529,36.5317,35.7929,36.0234,816700.0],["2004-12-20",36.0825,36.1298,35.5387,35.5683,488600.0],["2004-12-21",35.5742,35.7574,35.2846,35.6688,556100.0],["2004-12-22",35.9643,35.9938,35.6806,35.8283,496200.0],["2004-12-23",35.7574,35.8934,35.5801,35.6629,236900.0],["2004-12-27",35.7574,35.7929,35.3969,35.6156,270800.0],["2004-12-28",35.5683,35.6983,35.4264,35.6688,222900.0],["2004-12-29",35.6629,35.6983,35.5033,35.5801,185600.0],["2004-12-30",35.521,36.0116,35.521,35.8874,273300.0],["2004-12-31",35.6688,35.6924,35.3141,35.4442,356100.0],["2005-01-03",35.2964,35.7338,34.9004,34.9713,340600.0],["2005-01-04",34.9359,34.9418,34.3626,34.4867,407100.0],["2005-01-05",34.4867,34.4867,33.8839,34.0612,441100.0],["2005-01-06",34.1202,34.4808,33.9666,34.4689,316300.0],["2005-01-07",34.4099,34.8591,34.3981,34.7468,491100.0],["2005-01-10",34.6049,34.6522,34.2148,34.2739,343100.0],["2005-01-11",34.2739,34.2739,33.9193,33.9843,303700.0],["2005-01-12",33.9843,34.1675,33.6002,34.1262,252600.0],["2005-01-13",34.1025,34.2858,33.8188,33.9075,222400.0],["2005-01-14",33.8425,33.9548,33.5706,33.7125,338100.0],["2005-01-18",33.7243,33.7243,33.4583,33.6297,581600.0],["2005-01-19",33.7243,33.8957,33.4819,33.5174,255800.0],["2005-01-20",33.4819,34.1143,33.411,33.937,471100.0],["2005-01-21",33.9843,34.3212,33.8484,34.0966,555300.0],["2005-01-24",33.7479,33.9666,33.1569,33.1569,540800.0],["2005-01-25",35.1664,36.0647,34.93,36.0647,2010300.0],["2005-01-26",35.9643,36.573,35.2018,35.4442,1185000.0],["2005-01-27",35.4442,35.5978,35.2255,35.3496,923900.0],["2005-01-28",35.3733,35.5447,35.1841,35.3201,500000.0],["2005-01-31",35.4619,35.7811,35.3555,35.5151,358800.0],["2005-02-01",35.4323,35.456,35.1368,35.3969,534500.0],["2005-02-02",35.4442,35.7219,35.4087,35.6392,432100.0],["2005-02-03",35.6096,35.6096,35.0541,35.2255,404200.0],["2005-02-04",35.0955,35.8461,35.0955,35.7988,469600.0],["2005-02-07",35.651,35.8756,35.6215,35.7633,187300.0],["2005-02-08",35.7574,35.8638,35.5446,35.6747,242700.0],["2005-02-09",35.7338,35.9643,35.2964,35.3023,220000.0],["2005-02-10",35.3614,35.5446,35.1427,35.3732,255600.0],["2005-02-11",35.3851,35.8815,35.3792,35.7752,335000.0],["2005-02-14",35.7456,35.787,35.6156,35.6747,258600.0],["2005-02-15",35.8401,36.3189,35.6687,36.0588,343900.0],["2005-02-16",35.9643,36.0411,35.6274,35.7752,204900.0],["2005-02-17",35.7633,35.9347,35.3791,35.4087,334100.0],["2005-02-18",35.2846,35.3614,35.0718,35.2668,375600.0],["2005-02-22",35.2669,35.2669,34.4867,34.6581,311400.0],["2005-02-23",34.8059,35.0364,34.7704,34.9595,386900.0],["2005-02-24",35.1073,35.7752,35.0777,35.7752,360100.0],["2005-02-25",35.6333,35.7811,35.4205,35.7515,297400.0],["2005-02-28",35.7337,36.1024,35.4482,36.1024,463700.0],["2005-03-01",36.1441,36.3582,35.7277,35.805,346900.0],["2005-03-02",35.7456,35.805,35.3828,35.4363,226400.0],["2005-03-03",35.4779,35.6385,35.1627,35.466,222300.0],["2005-03-04",35.7158,36.0965,35.3471,36.0489,281500.0],["2005-03-07",35.9597,36.1024,35.6563,35.7574,226200.0],["2005-03-08",35.5671,35.6028,35.2222,35.2876,209300.0],["2005-03-09",35.3352,35.6088,35.1448,35.24,270200.0],["2005-03-10",36.2511,36.7924,36.0251,36.7745,916800.0],["2005-03-11",36.8756,37.625,36.8459,37.1908,746800.0],["2005-03-14",37.2801,37.8154,36.6496,36.9708,762200.0],["2005-03-15",37.06,37.0897,36.4295,36.5366,415200.0],["2005-03-16",36.5187,36.5663,35.7455,35.9537,352700.0],["2005-03-17",36.0132,36.4295,35.8705,36.3522,476400.0],["2005-03-18",36.4295,37.1135,36.4295,37.0243,1060400.0],["2005-03-21",36.7864,37.0957,36.7567,36.7567,527200.0],["2005-03-22",36.8459,37.0065,36.3522,36.3641,387200.0],["2005-03-23",36.376,36.608,36.1143,36.1322,563900.0],["2005-03-24",36.3106,36.3225,35.9299,35.9716,539100.0],["2005-03-28",36.1797,36.6436,36.1321,36.4593,356100.0],["2005-03-29",36.2214,36.5782,36.0013,36.0548,605500.0],["2005-03-30",36.1024,36.382,36.0429,36.3046,598500.0],["2005-03-31",36.3939,36.8459,36.3939,36.834,354400.0],["2005-04-01",36.8935,37.173,36.6377,36.8221,555500.0],["2005-04-04",36.8161,36.8161,36.2571,36.5663,360800.0],["2005-04-05",36.5723,36.5723,36.2511,36.4058,357500.0],["2005-04-06",36.4117,36.6793,36.2987,36.5426,222200.0],["2005-04-07",36.4593,36.6318,36.2273,36.5604,305300.0],["2005-04-08",36.5485,36.602,36.2511,36.3819,335300.0],["2005-04-11",36.7805,36.7805,36.2154,36.4177,168400.0],["2005-04-12",36.4593,36.5782,35.9299,36.495,330200.0],["2005-04-13",36.3106,36.3106,35.692,35.7515,328500.0],["2005-04-14",35.7515,35.918,35.5017,35.6147,418600.0],["2005-04-15",32.7122,32.7182,30.4819,31.5287,3720800.0],["2005-04-18",31.5286,31.9271,31.3145,31.8439,1464900.0],["2005-04-19",31.8677,31.9807,31.6476,31.8796,781000.0],["2005-04-20",31.9093,31.9985,31.267,31.4335,791400.0],["2005-04-21",31.5822,31.6298,31.267,31.4513,573700.0],["2005-04-22",30.9874,31.3443,30.8149,30.9993,981700.0],["2005-04-25",30.9696,31.261,30.8685,31.2075,612200.0],["2005-04-26",29.8871,31.3026,29.5005,30.696,1066900.0],["2005-04-27",30.696,31.2194,30.2975,30.8982,707900.0],["2005-04-28",31.0469,31.0766,30.3332,30.5413,821800.0],["2005-04-29",30.6187,31.1718,30.4819,31.1361,664700.0],["2005-05-02",31.0766,31.2253,30.7257,31.2194,501700.0],["2005-05-03",31.0469,31.5822,31.0469,31.4097,929900.0],["2005-05-04",31.5227,31.7903,31.4632,31.7011,533100.0],["2005-05-05",31.6417,31.6535,31.1599,31.4275,534300.0],["2005-05-06",31.5762,31.8201,31.38,31.5227,479700.0],["2005-05-09",31.6714,31.8677,31.4394,31.826,471500.0],["2005-05-10",31.8201,32.1115,31.4335,31.8498,786700.0],["2005-05-11",31.939,31.9807,31.1718,31.6357,384400.0],["2005-05-12",31.8082,31.8082,30.8923,30.9517,481900.0],["2005-05-13",31.0469,31.1004,30.7019,30.8685,396900.0],["2005-05-16",30.9577,31.4335,30.8387,31.3621,365400.0],["2005-05-17",30.9874,31.2313,30.8685,31.1896,407500.0],["2005-05-18",31.2491,32.1888,31.2253,32.1888,519500.0],["2005-05-19",32.2959,32.2959,31.9688,32.1829,389100.0],["2005-05-20",32.3375,32.3375,31.9866,32.1829,330000.0],["2005-05-23",32.1829,32.3138,31.9866,32.1413,383300.0],["2005-05-24",32.165,32.2543,31.939,32.1888,390100.0],["2005-05-25",32.2245,32.2245,31.5346,31.6119,467100.0],["2005-05-26",31.6892,31.939,31.6773,31.8201,263500.0],["2005-05-27",31.9758,32.0237,31.6823,31.85,189100.0],["2005-05-31",31.85,31.85,31.1851,31.4187,630700.0],["2005-06-01",31.5445,31.8141,31.293,31.7602,431400.0],["2005-06-02",31.7003,31.9099,31.5146,31.8081,547600.0],["2005-06-03",31.868,32.0777,31.5505,31.6583,330100.0],["2005-06-06",31.6404,31.7482,31.4966,31.6524,200000.0],["2005-06-07",31.8081,32.2035,31.6524,32.1975,552600.0],["2005-06-08",32.2274,32.3892,32.2214,32.3472,611700.0],["2005-06-09",32.3832,32.4191,32.1556,32.2095,534300.0],["2005-06-10",32.2154,32.4071,32.0477,32.1196,308800.0],["2005-06-13",32.1975,32.2095,31.874,31.9579,489000.0],["2005-06-14",31.9579,32.2035,31.898,32.0837,281800.0],["2005-06-15",32.1435,32.2214,31.892,32.1855,232400.0],["2005-06-16",32.2155,32.7306,32.1975,32.6228,449600.0],["2005-06-17",32.9762,32.9762,32.5749,32.8684,500800.0],["2005-06-20",32.7186,33.072,32.509,33.0541,456900.0],["2005-06-21",33.0181,33.0301,32.6048,32.6467,336600.0],["2005-06-22",32.8863,32.9403,32.2873,32.3233,250300.0],["2005-06-23",32.2873,32.3113,31.3648,31.5685,646100.0],["2005-06-24",31.4787,31.886,31.3289,31.7961,775800.0],["2005-06-27",31.7602,31.9938,31.6284,31.6284,618200.0],["2005-06-28",31.8381,32.0956,31.7602,32.0298,457300.0],["2005-06-29",32.1675,32.1915,31.9459,32.1076,330900.0],["2005-06-30",32.0477,32.1975,31.7242,31.7242,522000.0],["2005-07-01",31.8381,31.9998,31.4367,31.6164,382000.0],["2005-07-05",31.4188,31.7961,31.239,31.7063,350100.0],["2005-07-06",31.7123,31.8081,31.5565,31.6284,366100.0],["2005-07-07",31.3948,31.9099,31.1492,31.862,354200.0],["2005-07-08",31.862,32.4251,31.8081,32.3472,510000.0],["2005-07-11",32.497,32.6827,32.4131,32.6647,312600.0],["2005-07-12",32.6467,32.6647,32.2753,32.5149,242600.0],["2005-07-13",32.6647,32.7785,32.1376,32.3053,217300.0],["2005-07-14",32.6168,32.7306,32.2813,32.3472,242300.0],["2005-07-15",32.4071,32.5329,32.1256,32.1675,221100.0],["2005-07-18",32.2035,32.4311,31.9698,32.1076,298100.0],["2005-07-19",32.2035,32.503,32.1795,32.2214,466300.0],["2005-07-20",32.1975,32.8205,32.1975,32.6887,244800.0],["2005-07-21",32.6947,32.7546,32.2933,32.3472,216000.0],["2005-07-22",32.4071,32.5868,32.1735,32.4311,267300.0],["2005-07-25",32.4191,32.8025,32.3532,32.5269,348700.0],["2005-07-26",33.9946,34.5037,33.3057,34.0125,1558400.0],["2005-07-27",33.9586,34.0844,33.3655,33.6052,718800.0],["2005-07-28",33.3656,34.1623,33.3656,34.0964,576600.0],["2005-07-29",33.9945,34.2282,33.8807,33.9466,405200.0],["2005-08-01",34.0664,34.3719,33.7789,33.8927,395800.0],["2005-08-02",34.0125,34.2102,33.9406,33.9826,290200.0],["2005-08-03",33.9646,34.1862,33.725,33.8088,495600.0],["2005-08-04",33.707,33.7849,33.4794,33.5752,248500.0],["2005-08-05",33.2757,33.3955,33.078,33.1799,334800.0],["2005-08-08",33.2757,33.4254,33.1559,33.2577,212300.0],["2005-08-09",33.3775,33.5812,33.2997,33.5632,440000.0],["2005-08-10",33.695,33.8747,33.3296,33.4554,302000.0],["2005-08-11",33.5273,33.6231,33.3835,33.5453,358900.0],["2005-08-12",33.3955,33.5393,33.0181,33.1978,187800.0],["2005-08-15",33.2458,33.5033,32.9462,33.4554,262300.0],["2005-08-16",33.4854,33.5992,32.7665,32.8264,391200.0],["2005-08-17",32.8923,32.9463,32.5928,32.7426,232500.0],["2005-08-18",32.6767,32.7546,32.3712,32.3712,306200.0],["2005-08-19",32.521,32.6168,32.3772,32.5269,255900.0],["2005-08-22",32.521,32.7066,32.3892,32.473,251900.0],["2005-08-23",32.473,32.5209,32.1855,32.2873,463900.0],["2005-08-24",32.2873,32.5749,32.1975,32.3472,308800.0],["2005-08-25",32.4071,32.461,32.1675,32.4551,255900.0],["2005-08-26",32.4131,32.5449,32.1256,32.1615,404400.0],["2005-08-29",32.0118,32.3592,31.9279,32.3113,578300.0],["2005-08-30",32.1915,32.2574,31.8021,32.2095,466000.0],["2005-08-31",32.0597,32.1615,31.5985,32.0118,735900.0],["2005-09-01",32.0118,32.1675,31.7482,31.9459,780200.0],["2005-09-02",32.0967,32.1269,31.6322,31.8312,394900.0],["2005-09-06",31.8252,32.1269,31.8192,32.0545,351500.0],["2005-09-07",31.9761,32.2717,31.9761,32.1329,1155200.0],["2005-09-08",32.145,32.3682,32.1269,32.2536,496300.0],["2005-09-09",32.4044,32.5492,32.332,32.4225,285000.0],["2005-09-12",32.5794,33.3275,32.5311,33.0077,803700.0],["2005-09-13",33.0319,33.0862,32.6578,32.8147,581100.0],["2005-09-14",32.7905,32.8267,32.5371,32.5854,336000.0],["2005-09-15",32.8207,32.8207,32.4647,32.5794,715900.0],["2005-09-16",32.881,33.0862,32.5492,32.881,1557900.0],["2005-09-19",32.887,33.0017,32.5733,32.6397,432800.0],["2005-09-20",32.6397,32.6397,31.8554,31.9278,881900.0],["2005-09-21",31.8554,31.9338,31.7166,31.7951,839500.0],["2005-09-22",31.795,32.0303,31.7347,31.8554,841400.0],["2005-09-23",31.9157,31.976,31.6201,31.9579,605700.0],["2005-09-26",31.9157,32.0002,31.2098,31.3607,577000.0],["2005-09-27",31.4632,31.5417,31.1917,31.3667,302300.0],["2005-09-28",31.6442,31.9036,31.2943,31.4331,265200.0],["2005-09-29",31.2822,31.5839,31.0107,31.4331,397200.0],["2005-09-30",31.4632,31.6804,31.427,31.608,314200.0],["2005-10-03",31.7046,31.7046,31.1616,31.2762,428800.0],["2005-10-04",31.3607,31.5175,31.1314,31.1495,580100.0],["2005-10-05",30.9685,30.9685,30.3169,30.3471,527500.0],["2005-10-06",30.4074,30.7091,30.3772,30.7091,892500.0],["2005-10-07",30.7091,30.9263,30.6367,30.8116,313800.0],["2005-10-10",30.7935,30.8901,30.5944,30.7332,364900.0],["2005-10-11",30.7211,31.0047,30.5462,30.6186,302800.0],["2005-10-12",30.6246,30.9202,30.5281,30.6487,279000.0],["2005-10-13",30.4979,30.8116,30.4979,30.7392,324500.0],["2005-10-14",30.8297,31.1857,30.4919,31.1857,328500.0],["2005-10-17",31.1616,31.4994,31.1616,31.4391,392800.0],["2005-10-18",31.4451,31.6201,31.2521,31.4572,373100.0],["2005-10-19",31.2219,31.7226,31.1254,31.6864,357500.0],["2005-10-20",31.5537,31.8554,31.3727,31.421,283400.0],["2005-10-21",31.6141,31.8795,31.1736,31.1797,585500.0],["2005-10-24",31.1555,31.6563,30.9806,31.5899,465700.0],["2005-10-25",32.5794,33.6654,32.5733,33.3999,1569700.0],["2005-10-26",33.3999,33.8705,33.1043,33.7257,789900.0],["2005-10-27",33.7438,34.0334,33.5507,33.6352,699600.0],["2005-10-28",33.5326,33.9248,33.4361,33.9067,587500.0],["2005-10-31",33.9912,34.2747,33.8162,34.1782,427500.0],["2005-11-01",34.2988,34.9927,34.2626,34.9323,824200.0],["2005-11-02",34.7513,34.9866,34.6608,34.8056,544400.0],["2005-11-03",34.8841,35.1435,34.7513,34.8479,467700.0],["2005-11-04",34.8117,34.9022,34.7272,34.9022,376900.0],["2005-11-07",34.9927,35.1375,34.7091,34.8599,435200.0],["2005-11-08",34.8117,34.8841,34.6789,34.691,333400.0],["2005-11-09",34.6608,34.9625,34.5945,34.697,338800.0],["2005-11-10",34.7935,35.1254,34.4919,35.0409,324700.0],["2005-11-11",35.0409,35.1133,34.8177,35.0228,183300.0],["2005-11-14",35.1797,35.3305,34.872,34.9504,177300.0],["2005-11-15",35.0228,35.0952,34.9203,35.0228,375500.0],["2005-11-16",35.1435,35.1737,34.8237,35.0047,262100.0],["2005-11-17",35.1254,35.2823,34.7755,35.1616,491200.0],["2005-11-18",35.3848,35.415,35.0711,35.2822,557600.0],["2005-11-21",35.3184,35.6261,35.2641,35.6201,268600.0],["2005-11-22",35.6261,35.7166,35.2943,35.6382,553400.0],["2005-11-23",35.6563,35.8856,35.5899,35.783,403900.0],["2005-11-25",35.8373,35.8735,35.6382,35.8614,112300.0],["2005-11-28",35.8554,35.8554,35.3245,35.421,260900.0],["2005-11-29",35.6563,36.0666,35.6443,35.7408,414700.0],["2005-11-30",35.8011,35.9821,35.415,35.4693,322600.0],["2005-12-01",35.5899,36.1631,35.5899,35.8494,485100.0],["2005-12-02",35.777,35.9218,35.5115,35.7046,332000.0],["2005-12-05",35.5831,35.82,35.3098,35.3827,339600.0],["2005-12-06",35.6499,35.7653,35.3037,35.3523,344700.0],["2005-12-07",35.4009,35.4009,34.6053,34.7693,638400.0],["2005-12-08",34.8604,34.9211,34.4656,34.5689,491400.0],["2005-12-09",34.6539,34.9272,34.3806,34.6661,352300.0],["2005-12-12",34.7146,34.9029,34.326,34.6539,300100.0],["2005-12-13",34.5871,34.7997,34.4413,34.4839,642100.0],["2005-12-14",34.4474,34.6964,34.3442,34.5507,442100.0],["2005-12-15",34.5446,34.6175,34.2227,34.2956,435800.0],["2005-12-16",34.3745,34.4717,33.913,33.9312,559800.0],["2005-12-19",33.913,34.162,33.6943,33.7125,390600.0],["2005-12-20",33.7976,33.9312,33.5972,33.7429,325300.0],["2005-12-21",33.7976,34.3077,33.7976,34.0587,344200.0],["2005-12-22",34.083,34.3077,33.913,34.162,473400.0],["2005-12-23",34.2531,34.5507,34.168,34.2774,170700.0],["2005-12-27",34.2652,34.6175,34.1195,34.162,337700.0],["2005-12-28",34.1377,34.2166,33.8401,34.0527,287100.0],["2005-12-29",34.2105,34.4474,34.0526,34.083,277900.0],["2005-12-30",34.0101,34.0101,33.5243,33.5668,463300.0],["2006-01-03",34.1437,34.3016,33.4149,34.2105,551000.0],["2006-01-04",34.2531,34.9515,34.1802,34.7207,694000.0],["2006-01-05",34.6964,34.7025,34.4171,34.4596,437100.0],["2006-01-06",34.8604,34.8968,34.5264,34.8483,528600.0],["2006-01-09",34.8422,35.7167,34.6236,35.3159,581600.0],["2006-01-10",35.1215,35.4738,35.1033,35.4677,647800.0],["2006-01-11",35.5284,35.7046,35.243,35.322,347700.0],["2006-01-12",35.3159,35.486,35.1398,35.3159,313900.0],["2006-01-13",35.407,35.7046,35.1944,35.3159,328700.0],["2006-01-17",35.1337,35.4738,35.1033,35.2552,325100.0],["2006-01-18",35.2066,35.492,35.1458,35.2855,675700.0],["2006-01-19",35.4191,35.6742,35.2855,35.5649,470100.0],["2006-01-20",35.5649,35.5649,34.8361,34.909,481600.0],["2006-01-23",34.9454,35.0851,34.7086,34.8786,477000.0],["2006-01-24",36.4394,37.1379,35.8018,35.9536,1639300.0],["2006-01-25",36.5609,36.5913,35.7714,36.5002,1077400.0],["2006-01-26",37.0164,37.2775,36.7552,37.1318,1179700.0],["2006-01-27",37.2897,37.2897,36.7431,36.7431,356800.0],["2006-01-30",36.6216,36.6945,36.3848,36.6156,344900.0],["2006-01-31",36.5305,36.7431,36.2815,36.2815,575400.0],["2006-02-01",36.2694,36.6763,36.2633,36.5791,438200.0],["2006-02-02",36.4394,36.4394,35.5588,35.7653,566300.0],["2006-02-03",34.8786,35.7775,34.8786,35.5285,358900.0],["2006-02-06",35.5588,35.8078,35.4616,35.5892,249800.0],["2006-02-07",35.4677,35.8321,35.3463,35.3766,223200.0],["2006-02-08",35.6013,35.8625,35.2673,35.8321,371800.0],["2006-02-09",35.8382,35.9657,35.3766,35.3766,389700.0],["2006-02-10",35.322,36.0386,35.322,35.905,388100.0],["2006-02-13",35.8321,36.2815,35.741,35.9961,413400.0],["2006-02-14",36.1844,36.7188,36.0265,36.6338,369800.0],["2006-02-15",36.5913,36.7431,36.2937,36.4394,351700.0],["2006-02-16",36.5002,37.1561,36.482,37.1561,463900.0],["2006-02-17",37.0468,37.5205,36.901,37.3747,443200.0],["2006-02-21",37.6419,37.9395,37.1318,37.1318,488400.0],["2006-02-22",37.1804,37.4051,37.0225,37.0954,379600.0],["2006-02-23",37.0164,37.1743,36.7309,36.9253,303000.0],["2006-02-24",37.0164,37.0711,36.7431,36.8949,339500.0],["2006-02-27",36.8949,37.1578,36.8032,37.0111,301000.0],["2006-02-28",36.736,36.8521,36.5587,36.6749,554700.0],["2006-03-01",36.6443,37.0539,36.5832,37.0416,406900.0],["2006-03-02",36.9194,37.0233,36.7971,36.9866,270500.0],["2006-03-03",36.901,37.1394,36.791,36.9805,317600.0],["2006-03-06",37.06,37.06,36.0636,36.2776,468900.0],["2006-03-07",36.2776,36.7177,36.247,36.7116,501600.0],["2006-03-08",36.6749,36.6749,36.1186,36.4304,376000.0],["2006-03-09",36.5037,36.8399,36.4609,36.5771,297800.0],["2006-03-10",36.5771,36.9622,36.4793,36.8094,231200.0],["2006-03-13",36.8094,37.1639,36.8094,37.06,400500.0],["2006-03-14",36.9805,37.2861,36.9438,37.2556,250500.0],["2006-03-15",37.1883,37.3289,36.9316,37.1394,285100.0],["2006-03-16",37.17,37.2861,36.9316,36.9499,317700.0],["2006-03-17",36.8094,36.8216,35.9597,36.2776,1082400.0],["2006-03-20",36.3265,36.6749,36.0759,36.3265,551100.0],["2006-03-21",36.3937,36.6749,36.3265,36.3693,376700.0],["2006-03-22",36.3081,36.571,36.302,36.5159,231700.0],["2006-03-23",36.5098,36.5404,36.1675,36.1981,332900.0],["2006-03-24",36.247,36.7116,36.1248,36.571,426200.0],["2006-03-27",36.4915,36.7421,36.4854,36.7116,317700.0],["2006-03-28",36.7177,36.8766,36.5526,36.5954,534000.0],["2006-03-29",36.7054,36.901,36.4793,36.7543,824700.0],["2006-03-30",36.6749,36.7666,36.0147,36.0392,636700.0],["2006-03-31",35.8191,36.0331,35.7458,35.7458,927500.0],["2006-04-03",35.7886,36.2959,35.758,35.868,402100.0],["2006-04-04",35.9047,36.0331,35.7641,35.8803,366500.0],["2006-04-05",35.8803,36.0331,35.5991,35.8741,240300.0],["2006-04-06",36.0636,36.1859,35.813,35.9108,315000.0],["2006-04-07",35.8803,36.1492,35.3485,35.379,275800.0],["2006-04-10",35.4218,35.6969,35.3179,35.6235,356600.0],["2006-04-11",35.7274,35.813,35.5135,35.7763,693600.0],["2006-04-12",35.7397,35.9475,35.5563,35.6969,389300.0],["2006-04-13",35.6969,36.0025,35.6602,35.8925,490300.0],["2006-04-17",36.4304,36.4304,35.5135,35.5318,340500.0],["2006-04-18",35.593,36.2165,35.4341,36.1431,318400.0],["2006-04-19",36.3876,37.8607,36.2715,37.5979,1024900.0],["2006-04-20",37.3167,37.8301,37.3167,37.6834,479600.0],["2006-04-21",38.0502,38.4169,37.6101,37.9157,566500.0],["2006-04-24",37.8668,37.8913,37.6284,37.824,497400.0],["2006-04-25",37.8301,38.0746,37.4267,37.9585,729700.0],["2006-04-26",38.0808,38.5759,38.0624,38.5759,483100.0],["2006-04-27",38.5637,38.8387,38.1541,38.4964,804800.0],["2006-04-28",38.5025,38.7104,38.1297,38.203,482900.0],["2006-05-01",38.2702,38.5025,38.1602,38.3925,418400.0],["2006-05-02",38.368,38.6187,38.1969,38.5575,556000.0],["2006-05-03",38.3558,38.5759,38.3436,38.5392,503800.0],["2006-05-04",38.5392,39.0832,38.5392,38.7348,498500.0],["2006-05-05",38.9976,38.9976,38.6675,38.7898,437100.0],["2006-05-08",38.8265,38.9121,38.6492,38.7348,604500.0],["2006-05-09",38.7348,38.7531,38.582,38.692,215300.0],["2006-05-10",38.5698,38.6187,38.0563,38.3497,190600.0],["2006-05-11",38.2702,38.4047,37.8974,38.0502,308200.0],["2006-05-12",37.8301,37.9218,37.2678,37.3717,334500.0],["2006-05-15",37.3045,37.4573,36.8766,36.9866,707000.0],["2006-05-16",36.9377,37.0355,36.6321,36.7605,319500.0],["2006-05-17",36.4732,36.6077,36.0086,36.1431,386600.0],["2006-05-18",35.758,36.4304,35.7336,36.1553,684900.0],["2006-05-19",36.247,36.5098,36.0942,36.2531,364000.0],["2006-05-22",36.0697,36.5465,36.0697,36.2225,406900.0],["2006-05-23",36.3142,36.516,35.9842,36.0636,470000.0],["2006-05-24",35.972,36.0147,35.4585,35.8436,863800.0],["2006-05-25",35.9781,36.3754,35.8986,36.2837,310200.0],["2006-05-26",36.3387,36.5282,36.2837,36.3693,224000.0],["2006-05-30",36.2103,36.4548,35.8069,35.9903,589800.0],["2006-05-31",36.0575,36.3693,35.7641,36.302,1110400.0],["2006-06-01",36.2654,36.461,35.9231,36.137,554600.0],["2006-06-02",35.9842,36.2409,35.0856,35.6052,1030100.0],["2006-06-05",35.5806,35.636,35.2483,35.2975,550700.0],["2006-06-06",35.3837,35.5806,34.9037,35.0698,430400.0],["2006-06-07",34.9898,35.1129,34.7006,34.7068,529600.0],["2006-06-08",34.7068,34.7868,33.9068,34.6022,866600.0],["2006-06-09",34.6206,34.6514,34.1899,34.2391,379200.0],["2006-06-12",34.356,34.356,33.8145,33.9006,432300.0],["2006-06-13",33.9006,34.1529,33.8145,34.0975,752100.0],["2006-06-14",33.9991,34.3991,33.9683,34.3991,749600.0],["2006-06-15",34.4545,36.2513,34.4422,36.1467,1445400.0],["2006-06-16",35.9375,36.1467,35.2421,35.8513,763100.0],["2006-06-19",35.876,35.999,34.7991,35.076,607800.0],["2006-06-20",35.1375,35.2298,34.9714,35.0391,424700.0],["2006-06-21",35.1683,35.6237,35.0391,35.4329,309800.0],["2006-06-22",35.3837,35.4637,35.1252,35.2667,237600.0],["2006-06-23",35.076,35.5929,34.7991,35.2052,350800.0],["2006-06-26",35.1375,35.7652,35.0637,35.7652,525500.0],["2006-06-27",35.7529,35.9252,35.3037,35.3714,492500.0],["2006-06-28",35.3898,35.4144,34.8668,35.1129,301400.0],["2006-06-29",35.2667,35.9375,35.0821,35.9375,297600.0],["2006-06-30",36.036,36.1775,35.6606,35.7283,559400.0],["2006-07-03",35.8144,35.9067,35.556,35.876,216100.0],["2006-07-05",35.7221,35.796,35.1683,35.2483,613500.0],["2006-07-06",35.4021,35.759,35.3283,35.6052,290700.0],["2006-07-07",35.2606,35.3529,34.9529,35.0452,757100.0],["2006-07-10",35.2914,35.556,35.076,35.2544,328100.0],["2006-07-11",35.2544,35.6113,34.9652,35.5498,448300.0],["2006-07-12",35.6913,35.8821,35.3467,35.6852,625300.0],["2006-07-13",35.8637,35.956,35.156,35.3098,518700.0],["2006-07-14",35.3529,35.4821,35.0268,35.2852,417500.0],["2006-07-17",35.2914,35.4329,35.1867,35.2298,262600.0],["2006-07-18",35.1991,35.3837,35.0268,35.2914,347500.0],["2006-07-19",35.4452,36.2759,35.4452,35.9375,479700.0],["2006-07-20",35.8821,36.0421,35.5621,35.6606,391300.0],["2006-07-21",36.0298,36.0298,35.2606,35.3591,637700.0],["2006-07-24",35.6913,35.8821,35.076,35.5683,342600.0],["2006-07-25",35.4144,35.6913,34.6944,35.2667,435800.0],["2006-07-26",35.1744,35.7037,34.9406,35.5006,680800.0],["2006-07-27",35.5683,35.7775,35.3837,35.5929,543800.0],["2006-07-28",35.7467,36.399,35.7221,36.2575,382800.0],["2006-07-31",36.1713,36.2821,35.9314,36.079,331900.0],["2006-08-01",35.9252,36.1529,35.6914,35.7529,434800.0],["2006-08-02",35.6975,36.1283,35.6544,35.9129,424400.0],["2006-08-03",35.8206,36.6636,35.8206,36.5959,435500.0],["2006-08-04",36.6513,36.9959,36.3129,36.5036,699600.0],["2006-08-07",36.3067,36.5221,36.2329,36.2883,449000.0],["2006-08-08",36.4113,36.8052,36.3867,36.4544,375300.0],["2006-08-09",36.6513,36.7744,36.0852,36.1529,361700.0],["2006-08-10",36.2083,36.6452,36.2021,36.5898,253200.0],["2006-08-11",36.4975,36.6021,36.3375,36.4237,212400.0],["2006-08-14",36.6452,36.8729,36.2575,36.4113,315700.0],["2006-08-15",36.6759,36.8421,36.5221,36.8052,250500.0],["2006-08-16",36.959,37.5682,36.9529,37.4698,342400.0],["2006-08-17",37.3529,38.0359,37.2113,37.8821,648000.0],["2006-08-18",37.8882,37.9251,37.4944,37.7282,236900.0],["2006-08-21",37.6852,37.7528,37.5129,37.5375,212400.0],["2006-08-22",37.5867,37.6728,37.3467,37.5375,195800.0],["2006-08-23",37.5375,37.7467,37.4267,37.5128,221300.0],["2006-08-24",37.6605,37.7651,36.9221,37.1129,253800.0],["2006-08-25",36.8975,37.0267,36.799,36.8913,166600.0],["2006-08-28",36.8359,37.8821,36.8359,37.7959,417400.0],["2006-08-29",37.6605,38.0851,37.6236,38.0359,229500.0],["2006-08-30",38.1097,38.2513,37.999,38.1344,385900.0],["2006-08-31",38.1159,38.2205,37.9005,38.1159,389300.0],["2006-09-01",38.3203,38.4441,38.0849,38.2707,264400.0],["2006-09-05",38.0416,38.2521,37.9363,38.0849,254100.0],["2006-09-06",37.8682,37.9487,37.5833,37.6453,324700.0],["2006-09-07",37.4347,37.5895,37.3542,37.379,193200.0],["2006-09-08",37.3914,37.893,37.3914,37.7753,143900.0],["2006-09-11",37.6205,37.6205,35.9237,36.2395,1404700.0],["2006-09-12",36.0723,36.8774,36.0723,36.8092,599200.0],["2006-09-13",36.8526,36.8526,36.4996,36.7535,369900.0],["2006-09-14",36.4563,36.9021,36.382,36.7349,396600.0],["2006-09-15",36.9331,37.2427,36.7473,37.0074,1406300.0],["2006-09-18",36.834,37.1437,36.7969,37.0198,364800.0],["2006-09-19",36.8712,36.9827,36.5368,36.6421,301600.0],["2006-09-20",36.4934,36.9393,36.4377,36.8588,603700.0],["2006-09-21",36.9393,37.1746,36.6792,36.7659,382300.0],["2006-09-22",36.8092,36.8898,36.6173,36.7535,208900.0],["2006-09-25",37.0012,37.5214,36.7721,37.3542,390200.0],["2006-09-26",37.3604,37.5276,37.0879,37.3604,467000.0],["2006-09-27",37.218,37.348,37.0508,37.1622,541300.0],["2006-09-28",37.1251,37.5462,37.0322,37.3852,311700.0],["2006-09-29",37.2799,37.3418,36.9083,37.2613,313400.0],["2006-10-02",37.2675,37.4904,37.0693,37.218,359000.0],["2006-10-03",37.3108,37.5028,37.1003,37.3728,334500.0],["2006-10-04",37.4223,37.7443,37.3232,37.7381,380500.0],["2006-10-05",37.9301,38.1469,37.7567,38.0849,829600.0],["2006-10-06",38.0849,38.2955,37.9797,38.2769,309700.0],["2006-10-09",38.3264,38.5122,38.1469,38.4998,299700.0],["2006-10-10",38.5865,38.6423,38.2893,38.5865,342000.0],["2006-10-11",38.3017,38.4998,38.3017,38.3946,254100.0],["2006-10-12",38.4131,38.6423,38.1159,38.2274,478400.0],["2006-10-13",38.0973,38.3203,38.0292,38.1902,243900.0],["2006-10-16",38.376,39.051,38.376,38.9953,391900.0],["2006-10-17",38.8714,38.8714,38.4751,38.568,229000.0],["2006-10-18",38.4565,38.9086,38.4565,38.5742,227400.0],["2006-10-19",38.5184,38.8219,38.4998,38.8219,186300.0],["2006-10-20",38.9086,39.534,38.7104,39.1748,523900.0],["2006-10-23",39.0015,39.3049,38.9891,39.1996,234500.0],["2006-10-24",38.7042,39.342,38.1283,38.4998,628400.0],["2006-10-25",38.5927,38.7414,38.3264,38.3946,313600.0],["2006-10-26",38.3017,38.9829,38.3017,38.7537,377600.0],["2006-10-27",38.6423,39.1315,38.6175,38.9333,364400.0],["2006-10-30",38.859,39.3049,38.859,39.2368,243300.0],["2006-10-31",39.1687,39.2615,38.9148,39.1005,332200.0],["2006-11-01",39.3235,39.757,39.3235,39.4969,442000.0],["2006-11-02",39.4473,39.9118,39.3854,39.7569,437600.0],["2006-11-03",39.8499,39.9551,39.6517,39.7879,268300.0],["2006-11-06",39.7879,40.0109,39.4783,39.9056,391200.0],["2006-11-07",39.9613,40.3638,39.856,40.2524,330500.0],["2006-11-08",40.2524,40.9088,40.2338,40.7849,296300.0],["2006-11-09",40.7416,40.8221,40.4753,40.4939,402900.0],["2006-11-10",40.5372,40.8778,40.4691,40.6487,422100.0],["2006-11-13",40.4877,40.9583,40.432,40.7106,256600.0],["2006-11-14",40.6859,40.9521,40.5249,40.9521,339400.0],["2006-11-15",40.9398,41.1751,40.8964,40.9707,374900.0],["2006-11-16",40.8097,41.5033,40.8097,41.3609,326700.0],["2006-11-17",41.2742,41.4847,41.0884,41.4352,274800.0],["2006-11-20",41.3113,41.5714,41.1565,41.3732,207500.0],["2006-11-21",41.2742,41.6272,41.1627,41.5528,268100.0],["2006-11-22",41.3918,41.9863,41.3918,41.8067,279000.0],["2006-11-24",41.5219,42.3827,41.5219,42.073,213700.0],["2006-11-27",42.0359,42.0359,41.2927,41.3423,346900.0],["2006-11-28",41.1875,41.4228,41.1317,41.237,367300.0],["2006-11-29",41.268,41.7634,41.2432,41.6953,216900.0],["2006-11-30",41.7448,41.9058,41.559,41.782,329600.0],["2006-12-01",41.6271,41.8749,41.1503,41.4661,360200.0],["2006-12-04",41.7216,42.3508,41.6842,42.2636,282800.0],["2006-12-05",42.139,42.5937,42.114,42.2823,384400.0],["2006-12-06",42.3072,42.4941,42.2262,42.3072,479100.0],["2006-12-07",42.2511,42.357,42.114,42.1203,417100.0],["2006-12-08",42.0206,42.6374,42.0206,42.519,244800.0],["2006-12-11",42.3944,42.519,42.2324,42.2823,258700.0],["2006-12-12",42.1452,42.195,41.7589,42.0019,368400.0],["2006-12-13",42.0331,42.4193,42.0331,42.3134,428000.0],["2006-12-14",42.2013,42.6747,42.1701,42.5003,259100.0],["2006-12-15",42.4255,42.4567,41.8337,42.0019,930800.0],["2006-12-18",42.195,42.519,42.0642,42.1265,368000.0],["2006-12-19",42.0518,42.6,41.9272,42.438,380200.0],["2006-12-20",42.681,42.8492,42.5252,42.762,317500.0],["2006-12-21",42.6436,42.9862,42.4629,42.5751,269800.0],["2006-12-22",42.4567,42.6498,42.3259,42.3259,201800.0],["2006-12-26",42.3321,42.8492,42.3321,42.7433,214200.0],["2006-12-27",42.8305,43.0984,42.7433,43.0548,311400.0],["2006-12-28",43.1108,43.1794,42.6872,42.6872,314700.0],["2006-12-29",42.6436,42.818,42.2885,42.3196,302600.0],["2007-01-03",42.656,43.1544,42.3259,42.4131,639100.0],["2007-01-04",42.438,42.5564,42.0829,42.2324,492300.0],["2007-01-05",42.2386,42.2449,41.8399,41.9396,342900.0],["2007-01-08",41.9396,42.2636,41.7901,42.1577,807700.0],["2007-01-09",42.2386,42.5003,42.0331,42.4006,311800.0],["2007-01-10",42.2449,42.5813,42.0331,42.5564,285700.0],["2007-01-11",42.8928,42.9862,42.737,42.7931,472900.0],["2007-01-12",42.7993,42.98,42.6997,42.7931,283200.0],["2007-01-16",42.8928,43.0111,42.8305,42.9052,332700.0],["2007-01-17",42.7993,43.1171,42.737,42.9239,250500.0],["2007-01-18",43.0672,43.2853,42.4068,42.5003,416000.0],["2007-01-19",42.5813,43.0112,42.519,42.8803,293000.0],["2007-01-22",42.8492,42.8679,42.4567,42.656,347900.0],["2007-01-23",43.5469,44.4503,42.9239,43.4036,1564600.0],["2007-01-24",43.3912,43.603,42.8305,42.8492,1022400.0],["2007-01-25",42.8492,42.9862,42.0954,42.1452,850800.0],["2007-01-26",42.1515,42.3633,41.8088,42.1577,654500.0],["2007-01-29",42.2013,42.3632,42.0144,42.2013,478100.0],["2007-01-30",42.1514,42.3882,41.977,42.3508,619300.0],["2007-01-31",42.3383,42.6997,42.2075,42.5875,431500.0],["2007-02-01",42.5875,42.9862,42.519,42.8616,1232500.0],["2007-02-02",42.8616,42.9925,42.7495,42.9426,428000.0],["2007-02-05",43.0859,43.0859,42.4567,42.5065,528400.0],["2007-02-06",42.5501,42.6623,42.3508,42.3632,480300.0],["2007-02-07",42.3632,42.5564,42.1452,42.2449,707500.0],["2007-02-08",42.2636,42.3882,41.9645,42.1514,687000.0],["2007-02-09",42.2075,42.301,41.7278,41.7776,769000.0],["2007-02-12",41.7776,41.9458,41.5596,41.6717,644800.0],["2007-02-13",41.6717,42.1826,41.6094,42.1763,385600.0],["2007-02-14",42.2386,42.9239,42.0704,42.7806,890900.0],["2007-02-15",42.7807,42.9738,42.7184,42.8367,403100.0],["2007-02-16",42.6872,42.8367,42.3632,42.6747,268600.0],["2007-02-20",42.7993,42.8118,42.6249,42.6685,460900.0],["2007-02-21",42.5813,42.8056,42.5751,42.7059,654700.0],["2007-02-22",42.6747,42.8616,42.4255,42.5564,269400.0],["2007-02-23",42.301,42.4692,42.1763,42.3259,311400.0],["2007-02-26",42.762,42.7744,42.0891,42.1203,614500.0],["2007-02-27",42.0081,42.0829,40.6251,41.1796,797800.0],["2007-02-28",41.2418,41.6156,40.8369,41.3851,730300.0],["2007-03-01",41.1795,41.4973,41.03,41.2418,556900.0],["2007-03-02",40.9927,41.0363,40.4444,40.4507,502300.0],["2007-03-05",40.2939,40.4569,39.9805,40.319,1270500.0],["2007-03-06",40.5322,40.5322,40.0934,40.2438,876400.0],["2007-03-07",39.9931,40.2438,39.7172,39.8238,604000.0],["2007-03-08",40.1184,40.4569,40.0558,40.1999,617000.0],["2007-03-09",40.4005,40.8957,40.4005,40.6513,602400.0],["2007-03-12",40.5322,40.7139,40.388,40.6137,806000.0],["2007-03-13",40.4319,40.5196,39.6483,39.7799,778200.0],["2007-03-14",39.7799,40.2501,39.4101,40.1435,594300.0],["2007-03-15",40.1435,40.5133,40.0369,40.2877,321300.0],["2007-03-16",40.3692,40.3692,39.9617,40.1623,719500.0],["2007-03-19",40.5259,40.6325,40.2751,40.482,578200.0],["2007-03-20",40.4193,40.6638,40.3065,40.6324,523100.0],["2007-03-21",40.6325,41.2342,40.4569,41.1904,567300.0],["2007-03-22",40.6575,41.2405,40.6575,41.0901,1190900.0],["2007-03-23",40.9647,42.7763,40.9647,41.6417,1280600.0],["2007-03-26",41.6479,41.6856,41.0963,41.4975,573300.0],["2007-03-27",41.4348,41.4599,40.9459,41.1026,459700.0],["2007-03-28",40.9709,40.9772,40.4319,40.6889,536800.0],["2007-03-29",40.9584,41.0901,40.1184,40.388,548300.0],["2007-03-30",40.2939,40.5886,39.899,40.2814,704700.0],["2007-04-02",40.3692,40.4068,40.0934,40.3379,391000.0],["2007-04-03",40.4005,40.4444,40.1184,40.1623,526300.0],["2007-04-04",40.2125,40.388,40.0683,40.2438,586100.0],["2007-04-05",40.2438,40.2751,40.0244,40.225,325100.0],["2007-04-09",40.2814,40.3002,39.9742,40.2877,467900.0],["2007-04-10",40.1623,40.4883,40.0244,40.1623,499100.0],["2007-04-11",40.131,40.1937,39.642,39.7611,710100.0],["2007-04-12",39.642,40.0369,39.5041,40.0369,730600.0],["2007-04-13",40.1059,40.1184,39.8364,40.0871,317500.0],["2007-04-16",41.1778,41.1778,40.0495,40.1498,591200.0],["2007-04-17",40.1184,40.2187,39.968,40.1372,400700.0],["2007-04-18",40.1059,40.2939,39.9617,40.2438,657500.0],["2007-04-19",40.0746,40.4945,39.9931,40.388,676100.0],["2007-04-20",40.808,41.2468,40.5196,40.5572,941600.0],["2007-04-23",41.6479,41.6479,40.3692,40.5008,485300.0],["2007-04-24",40.6199,40.833,40.1748,40.388,805600.0],["2007-04-25",40.388,40.7453,39.5981,40.1184,1052300.0],["2007-04-26",40.1184,40.2752,39.6796,39.7611,708800.0],["2007-04-27",39.6671,39.9241,39.6295,39.7674,514700.0],["2007-04-30",39.805,39.805,38.9776,38.9901,975000.0],["2007-05-01",39.1092,39.2283,38.3006,39.0402,908500.0],["2007-05-02",38.9274,39.3286,38.8898,39.1531,1938600.0],["2007-05-03",39.6107,39.6859,39.0841,39.454,1087300.0],["2007-05-04",39.4916,39.5041,39.2722,39.4101,850400.0],["2007-05-07",39.4916,39.6357,39.4289,39.5542,720700.0],["2007-05-08",39.4978,39.4978,39.1531,39.222,639600.0],["2007-05-09",39.0653,40.1184,39.0027,40.0746,1009500.0],["2007-05-10",39.874,40.6701,39.5731,40.1184,1714600.0],["2007-05-11",40.1184,40.6575,40.0056,40.3629,1203300.0],["2007-05-14",40.4193,40.4945,40.2375,40.4319,765600.0],["2007-05-15",40.4005,40.5886,40.2062,40.4005,723600.0],["2007-05-16",40.3504,40.5572,40.1122,40.551,489100.0],["2007-05-17",40.4632,40.4945,40.0495,40.1184,568000.0],["2007-05-18",40.1184,40.2313,39.9178,40.1498,494100.0],["2007-05-21",39.9617,40.0808,39.5041,39.9555,1101300.0],["2007-05-22",40.0808,40.2626,39.7172,40.2187,470700.0],["2007-05-23",40.2062,40.3629,40.0808,40.1372,656900.0],["2007-05-24",40.0244,40.2814,39.5668,39.6232,760300.0],["2007-05-25",39.8426,40.319,39.6232,40.2564,506500.0],["2007-05-29",40.294,40.3378,39.8928,40.0683,512100.0],["2007-05-30",40.1184,40.6826,39.8176,40.551,1311600.0],["2007-05-31",40.996,41.0148,40.6011,40.9145,781100.0],["2007-06-01",40.7453,41.2593,40.7077,41.0086,720100.0],["2007-06-04",40.9707,41.0464,40.6806,40.9833,794100.0],["2007-06-05",40.895,41.3618,40.7121,41.3428,799100.0],["2007-06-06",41.2482,41.2609,40.9014,41.0969,730300.0],["2007-06-07",41.0653,41.1536,40.6869,40.6869,757500.0],["2007-06-08",40.5545,41.4059,40.4914,41.3996,860400.0],["2007-06-11",41.4059,41.6897,41.223,41.5699,836200.0],["2007-06-12",41.4122,41.8159,41.1158,41.1915,1086800.0],["2007-06-13",41.2861,41.7402,41.0969,41.7339,926200.0],["2007-06-14",41.7339,41.9799,41.5951,41.9042,786000.0],["2007-06-15",42.1628,42.2448,41.9735,42.0618,845700.0],["2007-06-18",42.0744,42.1501,41.9357,42.024,420700.0],["2007-06-19",41.7843,42.1817,41.633,42.0682,544000.0],["2007-06-20",41.8096,42.1817,41.8096,41.9609,964300.0],["2007-06-21",41.8663,42.1691,41.7654,42.0682,862100.0],["2007-06-22",42.0681,42.1943,41.7402,41.8915,1003300.0],["2007-06-25",41.86,42.1123,41.5257,41.6645,523800.0],["2007-06-26",41.7906,41.9294,41.1852,41.3681,866700.0],["2007-06-27",41.2104,41.8853,41.1978,41.86,501700.0],["2007-06-28",41.86,41.9231,41.5825,41.7339,380400.0],["2007-06-29",41.8663,42.2321,41.8033,41.9294,856000.0],["2007-07-02",42.1186,42.3457,42.0492,42.2637,622300.0],["2007-07-03",42.4529,42.579,42.3268,42.3961,271900.0],["2007-07-05",42.3204,42.6484,42.1564,42.4466,421800.0],["2007-07-06",42.3331,42.497,42.1249,42.4592,457300.0],["2007-07-09",42.4403,42.6169,42.2574,42.4529,672000.0],["2007-07-10",42.3267,42.6295,41.9988,41.9988,1058300.0],["2007-07-11",41.942,42.2006,41.7213,42.0492,563300.0],["2007-07-12",42.2195,42.9575,42.0492,42.9575,518000.0],["2007-07-13",42.8502,43.1593,42.7304,43.0962,478000.0],["2007-07-16",43.0647,43.0647,42.6862,42.7935,510000.0],["2007-07-17",42.8818,43.38,42.8755,42.9448,612900.0],["2007-07-18",42.9007,43.0016,42.3772,42.7241,622400.0],["2007-07-19",43.0016,43.2791,42.8124,43.1971,509800.0],["2007-07-20",43.216,43.216,42.4592,42.7115,811700.0],["2007-07-23",42.7241,43.071,42.1312,42.2574,796500.0],["2007-07-24",41.8033,41.8033,39.8859,39.9742,2365300.0],["2007-07-25",40.6365,42.2637,40.6365,41.6141,2328700.0],["2007-07-26",41.1536,41.1852,39.4192,39.7787,2041700.0],["2007-07-27",39.7345,39.8354,39.2426,39.2741,2362700.0],["2007-07-30",39.2174,39.4633,38.8515,39.3687,1285900.0],["2007-07-31",39.4255,39.785,38.6623,38.6876,1749500.0],["2007-08-01",38.5677,39.0912,38.0316,38.9335,1512500.0],["2007-08-02",39.1417,39.2426,38.3911,38.7128,1258200.0],["2007-08-03",38.5362,38.5551,37.546,37.546,1498300.0],["2007-08-06",37.7794,38.0506,37.5397,38.019,1213400.0],["2007-08-07",37.8424,38.3028,37.71,37.9622,1097200.0],["2007-08-08",38.183,38.2524,37.7856,38.1388,1605000.0],["2007-08-09",37.6532,38.3154,37.527,37.6406,1742200.0],["2007-08-10",37.5271,37.8424,36.8963,37.6658,1272300.0],["2007-08-13",38.0379,38.0379,37.3063,37.5397,1490900.0],["2007-08-14",36.8459,37.4703,36.6882,36.6882,871500.0],["2007-08-15",36.4864,37.0288,36.4107,36.5368,1159500.0],["2007-08-16",36.5747,36.6441,34.3798,35.8242,2165800.0],["2007-08-17",36.7071,40.8067,35.3385,36.0638,1253000.0],["2007-08-20",36.1017,36.5747,35.8935,36.4296,888400.0],["2007-08-21",36.4548,37.0603,36.4548,36.808,758200.0],["2007-08-22",37.054,38.019,36.9153,37.5271,1650200.0],["2007-08-23",37.5271,38.0001,37.382,37.7793,1497800.0],["2007-08-24",37.8424,38.4731,37.8424,38.3596,1255900.0],["2007-08-27",38.3407,38.4479,38.0127,38.0127,634000.0],["2007-08-28",37.8424,37.8992,37.464,37.4829,989400.0],["2007-08-29",37.6091,37.8992,37.3757,37.8929,701500.0],["2007-08-30",37.5144,37.9622,37.4451,37.8739,690700.0],["2007-08-31",38.2676,38.3375,37.8613,37.9628,572300.0],["2007-09-04",37.9882,38.3882,37.7216,38.1216,504800.0],["2007-09-05",37.8422,38.0644,37.4485,37.8803,503200.0],["2007-09-06",37.8866,38.0962,37.5946,38.0009,478400.0],["2007-09-07",37.366,37.5882,36.9469,37.0739,613800.0],["2007-09-10",37.2517,37.3723,34.858,35.7914,3157700.0],["2007-09-11",35.6517,36.2676,35.4675,35.6834,1362800.0],["2007-09-12",35.4802,35.9501,35.4358,35.7279,1088200.0],["2007-09-13",35.766,35.9056,35.2771,35.3977,804100.0],["2007-09-14",34.9088,35.1564,34.6993,35.1183,1237400.0],["2007-09-17",35.2961,35.6644,35.1247,35.4358,1055100.0],["2007-09-18",35.5691,36.4326,35.2961,36.2104,1126500.0],["2007-09-19",36.5406,36.7501,36.293,36.5088,1004800.0],["2007-09-20",36.6041,36.6041,35.9691,36.1342,747500.0],["2007-09-21",36.5469,36.6803,35.8041,35.8041,2816700.0],["2007-09-24",35.7279,36.2168,35.639,35.8231,957900.0],["2007-09-25",35.8041,35.9818,35.5501,35.6136,757100.0],["2007-09-26",35.9691,36.1723,35.8485,36.058,622900.0],["2007-09-27",36.2231,36.4898,36.1406,36.4009,636600.0],["2007-09-28",36.2485,36.6739,36.1469,36.2041,702500.0],["2007-10-01",36.4961,36.8581,36.2104,36.8009,633400.0],["2007-10-02",36.8263,36.985,36.5977,36.7311,374200.0],["2007-10-03",36.6676,37.1501,36.5914,36.712,777000.0],["2007-10-04",36.7882,36.7882,36.0199,36.3692,955100.0],["2007-10-05",36.6549,36.9977,36.4072,36.8327,610300.0],["2007-10-08",36.8898,36.9533,36.5914,36.6866,359900.0],["2007-10-09",36.7565,36.8581,36.5025,36.6993,854200.0],["2007-10-10",36.5088,36.5723,35.1945,35.5564,1695400.0],["2007-10-11",35.5882,35.7215,34.9151,35.1183,1025600.0],["2007-10-12",35.0929,35.3279,34.9215,35.0739,527500.0],["2007-10-15",35.1056,35.2961,34.6294,34.8707,752300.0],["2007-10-16",34.858,34.8643,34.2231,34.3627,651500.0],["2007-10-17",34.7691,34.985,34.5659,34.8834,699500.0],["2007-10-18",34.731,35.0358,34.6231,34.9342,599000.0],["2007-10-19",34.8262,35.2643,34.6612,34.6612,1055300.0],["2007-10-22",34.5532,35.5501,34.2865,35.3405,916700.0],["2007-10-23",37.7787,37.893,36.6803,37.6517,1545000.0],["2007-10-24",37.3977,37.7089,36.1342,36.7946,1169700.0],["2007-10-25",37.0168,37.239,36.5215,36.6549,1082400.0],["2007-10-26",36.7692,37.3914,36.5533,36.7692,644700.0],["2007-10-29",36.7755,36.9787,36.4707,36.5088,729500.0],["2007-10-30",36.4834,36.6676,36.3438,36.3438,1125800.0],["2007-10-31",36.5342,36.7628,36.2295,36.7628,688000.0],["2007-11-01",36.4327,36.5723,35.512,35.5818,724400.0],["2007-11-02",35.6199,36.2422,35.239,35.9818,780600.0],["2007-11-05",35.8612,35.9183,35.4104,35.7279,975500.0],["2007-11-06",36.0136,36.3882,35.4167,36.293,950600.0],["2007-11-07",35.7914,36.1469,35.2517,35.2517,849600.0],["2007-11-08",35.239,35.531,34.8707,35.4612,738900.0],["2007-11-09",34.8771,35.2961,34.6993,34.6993,690200.0],["2007-11-12",34.5659,35.3278,34.5659,34.6104,836300.0],["2007-11-13",34.9278,35.1755,34.6802,35.1755,552300.0],["2007-11-14",34.1278,34.3247,32.3817,32.5405,4934300.0],["2007-11-15",32.4198,33.7342,31.9373,33.277,5968000.0],["2007-11-16",33.4484,33.5437,32.2421,32.6611,1884400.0],["2007-11-19",32.4325,32.7246,31.8738,32.2611,1780300.0],["2007-11-20",32.3754,32.8834,32.1532,32.477,1279200.0],["2007-11-21",32.3881,32.3881,31.5563,31.6071,1113900.0],["2007-11-23",31.7786,32.0643,31.6325,32.0643,514800.0],["2007-11-26",32.0643,32.7183,31.55,31.55,1083700.0],["2007-11-27",31.6516,32.2929,31.5817,32.2675,1363200.0],["2007-11-28",32.3436,32.8643,32.1214,32.8643,1193400.0],["2007-11-29",32.6929,32.9595,32.4833,32.8326,1166800.0],["2007-11-30",33.1627,33.3532,32.8579,33.0865,964100.0],["2007-12-03",33.3361,33.3361,32.7665,32.7857,615900.0],["2007-12-04",32.5361,32.7601,32.3442,32.6257,635500.0],["2007-12-05",32.8625,33.3809,32.5745,33.3809,1591200.0],["2007-12-06",33.3681,33.9953,33.0929,33.9633,691300.0],["2007-12-07",33.9569,34.4305,33.7777,33.9185,669900.0],["2007-12-10",33.9441,34.0401,33.6049,33.8161,615900.0],["2007-12-11",33.8033,33.9569,32.7537,32.7665,984100.0],["2007-12-12",33.4385,33.8097,32.6386,32.9457,815500.0],["2007-12-13",32.613,32.8754,32.3698,32.8178,581300.0],["2007-12-14",32.6385,33.0801,32.4594,32.4658,694600.0],["2007-12-17",32.4466,32.6769,31.9666,31.9666,579500.0],["2007-12-18",32.133,32.5745,31.8706,32.3314,881400.0],["2007-12-19",32.4594,33.0354,32.1202,32.8178,967800.0],["2007-12-20",32.9009,33.0289,32.261,32.7857,1051200.0],["2007-12-21",33.0673,33.6881,32.8242,33.6433,1341600.0],["2007-12-24",33.3425,34.0401,33.3425,33.5345,288000.0],["2007-12-26",33.4385,33.8737,33.1697,33.8609,455700.0],["2007-12-27",33.5729,33.8161,33.4769,33.5665,626000.0],["2007-12-28",33.8609,34.5329,33.8545,34.1809,637800.0],["2007-12-31",34.0081,34.1937,33.8993,34.0081,744400.0],["2008-01-02",34.0529,34.2577,33.4577,33.5729,1258400.0],["2008-01-03",33.7713,33.8417,33.0417,33.1057,1032300.0],["2008-01-04",32.8625,32.9073,32.1778,32.2418,1086400.0],["2008-01-07",32.3762,32.9521,32.2866,32.5682,1381300.0],["2008-01-08",32.5233,32.7409,31.2626,31.3586,1411600.0],["2008-01-09",31.461,31.4866,30.7762,31.4546,1376700.0],["2008-01-10",31.1282,31.9986,30.7891,31.7618,896700.0],["2008-01-11",31.5506,31.6914,30.949,31.0386,827500.0],["2008-01-14",31.1602,31.5506,31.0066,31.5186,1057400.0],["2008-01-15",31.0962,31.5058,30.8658,30.9426,846500.0],["2008-01-16",30.6738,30.9234,30.3987,30.4691,1010900.0],["2008-01-17",30.501,30.6546,29.5475,29.5475,972900.0],["2008-01-18",29.5475,29.9251,28.8947,29.6051,1433000.0],["2008-01-22",28.7923,29.6307,28.6515,29.2211,1370600.0],["2008-01-23",28.7987,29.7459,28.1972,29.7267,1767800.0],["2008-01-24",29.7075,29.9251,29.1187,29.3875,895000.0],["2008-01-25",29.7267,29.7971,29.1699,29.5283,859500.0],["2008-01-28",29.7907,30.3858,29.2339,30.3858,1477900.0],["2008-01-29",32.0306,33.2721,31.5186,32.8241,1900200.0],["2008-01-30",32.869,33.7585,32.7538,32.9522,1318800.0],["2008-01-31",32.6385,33.3937,32.4209,33.1185,1756600.0],["2008-02-01",33.1121,33.7585,33.0545,33.7457,787500.0],["2008-02-04",33.8161,33.8865,33.2913,33.3617,505200.0],["2008-02-05",32.8881,33.3297,32.3506,32.3506,759600.0],["2008-02-06",32.4849,32.7601,32.0818,32.2098,1593400.0],["2008-02-07",32.1266,32.6321,31.9282,32.3633,786300.0],["2008-02-08",32.1586,32.7089,31.8962,32.101,671300.0],["2008-02-11",32.133,32.2034,31.6786,32.0882,1004200.0],["2008-02-12",32.2226,32.6385,32.0114,32.3442,1695600.0],["2008-02-13",32.741,32.869,32.4914,32.805,1193100.0],["2008-02-14",32.8177,33.2273,32.645,32.8497,1153500.0],["2008-02-15",32.7857,32.9073,32.3826,32.5809,1196200.0],["2008-02-19",32.8881,33.0481,32.261,32.4722,751100.0],["2008-02-20",32.1586,32.5489,32.0306,32.4977,827700.0],["2008-02-21",32.5426,32.6898,32.1586,32.2738,1203400.0],["2008-02-22",32.3442,32.6001,31.8066,32.6001,719700.0],["2008-02-25",32.5618,33.4257,32.5106,33.4193,980500.0],["2008-02-26",33.2529,33.8033,33.1953,33.8033,676200.0],["2008-02-27",33.3553,34.1873,33.3553,33.7521,1078100.0],["2008-02-28",33.5729,33.6113,33.0929,33.4577,847500.0],["2008-02-29",33.1633,33.2657,32.5874,32.8433,1286400.0],["2008-03-03",33.0304,33.1917,32.5788,33.0111,1167500.0],["2008-03-04",32.7466,32.9595,30.9467,32.1273,3154700.0],["2008-03-05",31.9853,32.1337,30.9467,31.4499,1889100.0],["2008-03-06",31.1725,31.3983,30.8177,30.8693,1137000.0],["2008-03-07",30.908,31.2112,30.6305,30.8821,1445700.0],["2008-03-10",30.9531,30.9918,30.108,30.179,2042300.0],["2008-03-11",30.7854,30.8564,30.0112,30.2564,2254500.0],["2008-03-12",30.1854,30.8951,30.1854,30.3983,740400.0],["2008-03-13",30.05,30.9144,30.0241,30.837,1409400.0],["2008-03-14",30.8305,31.0563,29.7661,30.0822,1471400.0],["2008-03-17",29.4306,30.108,28.9532,29.8758,1232500.0],["2008-03-18",30.3725,30.908,30.0112,30.908,789700.0],["2008-03-19",31.2434,31.4886,30.4241,30.4241,1196700.0],["2008-03-20",30.4693,30.8177,30.2822,30.766,968100.0],["2008-03-24",31.0047,31.7402,30.708,31.566,818200.0],["2008-03-25",31.4176,31.6886,31.1531,31.5144,865900.0],["2008-03-26",31.2563,31.7273,31.0047,31.6499,883000.0],["2008-03-27",31.8369,31.9337,31.3402,31.3789,1209500.0],["2008-03-28",31.566,31.5854,30.7338,30.8241,895200.0],["2008-03-31",31.0241,31.8821,30.8693,31.7724,1405700.0],["2008-04-01",31.8628,33.8949,31.7853,33.8755,2650800.0],["2008-04-02",34.1142,34.2239,33.5207,34.0433,1282400.0],["2008-04-03",33.8304,34.3658,33.611,34.1465,854800.0],["2008-04-04",34.1336,34.5594,33.7143,34.2368,654700.0],["2008-04-07",34.2239,34.669,33.8626,34.0368,764300.0],["2008-04-08",33.882,34.1981,33.7852,34.0368,832400.0],["2008-04-09",33.9336,34.0756,33.2562,33.3659,1051800.0],["2008-04-10",33.224,33.4498,32.7466,33.0304,995900.0],["2008-04-11",32.7788,32.8369,31.2628,31.6563,1632300.0],["2008-04-14",31.5273,32.0369,31.5144,31.8498,1100100.0],["2008-04-15",31.9918,32.0756,31.6047,31.966,880700.0],["2008-04-16",32.153,33.2046,32.0369,33.1465,1322600.0],["2008-04-17",33.1143,33.482,32.6369,33.3207,1013200.0],["2008-04-18",33.953,34.1529,33.6756,33.882,713000.0],["2008-04-21",33.5207,33.9078,33.353,33.811,739700.0],["2008-04-22",31.6176,33.024,31.3725,32.7143,2874400.0],["2008-04-23",32.5079,32.6885,31.108,31.4176,1669200.0],["2008-04-24",31.4176,31.437,30.5467,31.2241,1392900.0],["2008-04-25",31.4305,31.766,31.2241,31.766,805300.0],["2008-04-28",31.6821,31.9466,31.437,31.766,1295500.0],["2008-04-29",31.7724,31.7982,31.4434,31.5273,886900.0],["2008-04-30",31.495,31.695,30.9402,31.0886,917900.0],["2008-05-01",30.9596,31.824,30.8176,31.695,653400.0],["2008-05-02",31.9208,32.3659,31.7531,32.2047,871700.0],["2008-05-05",31.9144,32.424,31.9144,32.3144,667400.0],["2008-05-06",32.0434,32.8562,32.0434,32.7853,692700.0],["2008-05-07",32.8627,33.0756,32.1402,32.1724,518800.0],["2008-05-08",32.3208,32.3595,31.637,31.8756,1268100.0],["2008-05-09",31.7337,32.1337,31.6241,31.8111,828900.0],["2008-05-12",31.9079,32.0563,31.4241,31.9466,686300.0],["2008-05-13",32.0756,32.2305,31.6692,32.1208,910000.0],["2008-05-14",32.2111,32.4111,31.9466,32.0434,1315400.0],["2008-05-15",31.9337,32.5401,31.8111,32.3853,1116300.0],["2008-05-16",32.4627,33.3788,32.3079,33.1917,1092600.0],["2008-05-19",33.1917,33.353,32.8562,32.9917,705000.0],["2008-05-20",32.7079,32.7917,32.166,32.5853,645300.0],["2008-05-21",32.624,32.8046,31.7982,31.8176,679000.0],["2008-05-22",31.9208,32.424,31.8886,32.0563,610800.0],["2008-05-23",31.9337,32.0498,31.6176,31.7079,951700.0],["2008-05-27",31.824,31.9918,31.4176,31.8111,596800.0],["2008-05-28",31.8692,32.5788,31.8434,32.5143,716800.0],["2008-05-29",32.3401,32.8498,32.2563,32.6111,938200.0],["2008-05-30",32.824,33.411,32.6627,33.2756,1025500.0],["2008-06-02",33.3406,33.4251,32.5082,32.8204,906900.0],["2008-06-03",32.8399,33.2496,32.4562,32.6968,972500.0],["2008-06-04",32.6253,33.4902,32.5472,33.1065,618500.0],["2008-06-05",33.1975,33.5682,32.9309,33.5487,582200.0],["2008-06-06",33.3406,33.3406,31.8969,31.8969,957400.0],["2008-06-09",32.1506,32.2416,31.3767,31.5523,855600.0],["2008-06-10",31.2662,31.6758,31.1686,31.4873,811400.0],["2008-06-11",31.2336,31.3962,30.7914,30.8825,680200.0],["2008-06-12",31.0776,31.5848,31.0581,31.3052,691600.0],["2008-06-13",31.6108,31.7929,30.9605,31.2857,1062800.0],["2008-06-16",31.2857,31.2857,30.6809,30.9995,783900.0],["2008-06-17",31.0841,31.6368,30.8825,31.0451,1126500.0],["2008-06-18",30.837,31.2402,30.4208,30.5769,919000.0],["2008-06-19",30.6354,30.98,30.4143,30.8045,918200.0],["2008-06-20",30.5964,30.5964,29.712,30.0696,975500.0],["2008-06-23",30.2712,30.5639,29.9656,30.4273,703800.0],["2008-06-24",30.2322,30.2647,29.738,29.803,977500.0],["2008-06-25",29.9071,30.7589,29.9071,30.4728,882100.0],["2008-06-26",30.1737,30.1932,29.0357,29.0877,1477400.0],["2008-06-27",29.1527,29.2307,28.2033,28.3593,2520900.0],["2008-06-30",27.9822,28.8731,27.9692,28.5674,1397000.0],["2008-07-01",28.1578,28.4764,27.7936,28.3854,1748800.0],["2008-07-02",28.1773,28.2618,27.566,27.566,1340200.0],["2008-07-03",27.8846,27.9237,27.5725,27.7676,696600.0],["2008-07-07",27.9367,28.1643,27.4489,27.657,1176800.0],["2008-07-08",27.4814,28.0602,27.4294,28.0342,1058400.0],["2008-07-09",27.8261,28.1773,27.67,27.683,888000.0],["2008-07-10",27.7155,28.3919,27.7155,28.1057,948400.0],["2008-07-11",27.8846,27.8846,27.1693,27.514,1021200.0],["2008-07-14",27.8196,27.9302,27.2083,27.3969,653100.0],["2008-07-15",27.1043,27.4554,26.558,26.8897,1078600.0],["2008-07-16",26.8507,27.2799,26.0443,27.1368,1875200.0],["2008-07-17",27.1173,28.3723,27.1173,28.3138,1419500.0],["2008-07-18",28.1968,29.4974,28.1968,29.3803,1497000.0],["2008-07-21",29.3413,29.7185,29.0421,29.4193,1227700.0],["2008-07-22",27.8521,29.1982,27.7155,28.6975,1474400.0],["2008-07-23",28.5675,28.7105,28.1513,28.613,1276600.0],["2008-07-24",28.5544,28.665,27.9757,27.9887,793900.0],["2008-07-25",28.3138,28.6845,28.0147,28.4634,842400.0],["2008-07-28",28.4634,28.6,28.0082,28.0082,623300.0],["2008-07-29",28.2293,28.8081,28.0602,28.8081,1190500.0],["2008-07-30",28.9641,29.2698,28.6715,28.9706,911100.0],["2008-07-31",28.7365,29.0292,28.5479,28.6195,946300.0],["2008-08-01",28.7235,28.9706,28.4699,28.665,1659500.0],["2008-08-04",28.639,28.9641,28.4179,28.665,903000.0],["2008-08-05",28.9121,30.0826,28.8731,30.0436,1201200.0],["2008-08-06",29.9721,29.9721,29.2828,29.5494,1219100.0],["2008-08-07",29.1462,29.5949,28.782,29.0162,785600.0],["2008-08-08",29.0357,30.5053,29.0162,30.4598,856600.0],["2008-08-11",30.3232,31.1686,30.1346,30.9865,817300.0],["2008-08-12",31.0646,31.0776,30.4728,30.5444,578400.0],["2008-08-13",30.4598,30.6614,30.0241,30.5899,863200.0],["2008-08-14",30.5118,30.98,30.2842,30.7199,743700.0],["2008-08-15",30.5703,31.2466,30.5378,31.1361,552400.0],["2008-08-18",31.2466,31.4417,30.7979,30.954,686900.0],["2008-08-19",31.0971,31.0971,30.2322,30.798,1318300.0],["2008-08-20",30.876,31.0516,30.3818,30.8435,855300.0],["2008-08-21",30.5769,31.006,30.5769,30.889,755600.0],["2008-08-22",30.9995,31.5068,30.9995,31.3507,529800.0],["2008-08-25",30.8695,31.2857,30.4273,30.811,1049500.0],["2008-08-26",30.7654,31.2271,30.7654,31.2271,770400.0],["2008-08-27",31.1621,31.4873,31.1556,31.3637,1042300.0],["2008-08-28",31.4938,32.1571,31.4027,32.1376,796000.0],["2008-08-29",32.0917,32.2556,31.5999,31.6326,817000.0],["2008-09-02",31.9933,32.8589,31.9802,32.1179,1141800.0],["2008-09-03",31.9736,32.3146,31.8228,32.1244,1387300.0],["2008-09-04",32.0064,32.0917,31.4884,31.613,877300.0],["2008-09-05",31.4425,31.9212,31.2654,31.8228,620500.0],["2008-09-08",32.5113,32.8785,32.1507,32.7867,831400.0],["2008-09-09",28.4327,30.4523,28.4261,29.1015,3868700.0],["2008-09-10",29.2327,29.849,29.0818,29.4491,1813600.0],["2008-09-11",29.1474,30.2884,28.7933,30.2556,1695300.0],["2008-09-12",30.0392,30.7802,29.6786,30.7802,1032300.0],["2008-09-15",29.8359,30.413,29.6654,29.7769,1163400.0],["2008-09-16",29.3507,30.0261,28.7999,29.9408,2082800.0],["2008-09-17",29.3572,30.1441,29.0425,29.3048,1857700.0],["2008-09-18",29.6327,30.7146,29.5605,30.4392,2400900.0],["2008-09-19",30.9244,31.5736,30.0064,30.5244,1792600.0],["2008-09-22",29.954,30.7081,29.9474,29.9933,1116500.0],["2008-09-23",30.013,30.6228,29.5081,29.5277,872300.0],["2008-09-24",29.5867,29.9933,29.2589,29.6261,1014500.0],["2008-09-25",29.6195,29.9998,29.4621,29.79,789400.0],["2008-09-26",29.8228,29.9736,28.9966,29.849,1045900.0],["2008-09-29",29.4687,29.7441,28.5245,28.5245,1623700.0],["2008-09-30",29.1802,29.1868,28.1245,29.1671,1217400.0],["2008-10-01",28.8195,29.495,28.3671,29.1736,1328600.0],["2008-10-02",28.8851,29.3245,28.1704,28.1704,1036000.0],["2008-10-03",28.3474,28.8982,27.6917,27.7638,1542400.0],["2008-10-06",27.2786,27.2786,24.5245,25.7441,1872100.0],["2008-10-07",26.1573,26.1573,24.1114,24.1114,1393300.0],["2008-10-08",23.5605,25.2392,23.0622,24.3802,1484300.0],["2008-10-09",24.2491,24.8196,22.413,22.413,1385700.0],["2008-10-10",21.5474,23.095,21.1474,22.1835,2400200.0],["2008-10-13",24.2228,24.8392,22.413,24.8392,1824000.0],["2008-10-14",25.7114,26.1376,22.7212,23.8425,1974400.0],["2008-10-15",23.7507,23.7507,21.9212,21.9212,1248100.0],["2008-10-16",21.8753,22.6294,20.4655,22.2425,2162600.0],["2008-10-17",21.3048,22.8196,21.3048,22.0851,1233800.0],["2008-10-20",21.7573,23.8819,21.7573,23.8819,1628600.0],["2008-10-21",21.7048,22.754,21.6786,21.8884,1659300.0],["2008-10-22",21.5147,21.954,20.9835,21.7835,1993400.0],["2008-10-23",21.7376,22.0524,20.2229,21.0819,2250500.0],["2008-10-24",19.8032,21.1343,19.6983,20.4196,1598100.0],["2008-10-27",20.1901,21.0753,19.9934,19.9934,1636500.0],["2008-10-28",20.7802,22.5179,19.8753,22.4196,1713200.0],["2008-10-29",22.4983,23.0884,21.8229,22.2819,1393100.0],["2008-10-30",22.8392,23.0425,22.0589,22.6753,1023300.0],["2008-10-31",22.5966,23.5015,22.5769,22.9638,1507600.0],["2008-11-03",23.0884,23.1671,22.7474,23.1278,1004100.0],["2008-11-04",23.5802,23.5933,23.0687,23.4819,1222900.0],["2008-11-05",23.1933,23.9081,22.6097,22.6491,903800.0],["2008-11-06",22.5769,22.9573,21.5671,21.6589,1751500.0],["2008-11-07",21.8622,22.6688,21.7245,22.2491,1082900.0],["2008-11-10",22.3802,22.5507,21.2327,21.5081,949200.0],["2008-11-11",21.2458,21.3376,20.3999,20.5901,1283100.0],["2008-11-12",20.1442,20.1966,19.4491,19.4884,1319600.0],["2008-11-13",19.6458,21.3179,18.8458,21.2655,1961100.0],["2008-11-14",20.6097,21.1409,20.0065,20.0851,859800.0],["2008-11-17",19.8819,20.4393,19.6065,19.6065,1104900.0],["2008-11-18",19.5278,19.8229,18.695,19.2852,1343400.0],["2008-11-19",19.2589,19.8097,18.1639,18.177,1550000.0],["2008-11-20",17.7245,18.4589,16.3278,16.4065,2345100.0],["2008-11-21",16.8393,17.7966,15.9409,17.7245,3010100.0],["2008-11-24",18.0196,18.8917,17.5147,18.4327,1643100.0],["2008-11-25",18.7409,19.1147,18.1966,18.9048,1385300.0],["2008-11-26",18.4983,19.6458,18.2688,19.6458,894700.0],["2008-11-28",19.7442,20.3933,19.5278,20.3933,581600.0],["2008-12-01",20.0611,20.0611,17.9812,18.0809,1189300.0],["2008-12-02",18.3733,18.5261,17.7885,18.5261,1411100.0],["2008-12-03",18.0543,18.7853,17.6822,18.7122,1317700.0],["2008-12-04",18.3534,18.8517,17.7154,18.0211,1415700.0],["2008-12-05",17.7952,18.4132,17.1838,18.2138,2511700.0],["2008-12-08",18.6059,19.1042,18.5926,18.9514,1581300.0],["2008-12-09",18.6856,19.988,18.5195,19.596,2121100.0],["2008-12-10",19.9481,20.8053,19.6358,20.4797,1873100.0],["2008-12-11",19.875,20.5927,19.6691,19.8086,1252400.0],["2008-12-12",19.39,20.9249,19.37,20.6658,1356600.0],["2008-12-15",20.7655,21.111,20.2206,20.5794,1453700.0],["2008-12-16",20.7987,22.0812,20.699,22.0745,1467700.0],["2008-12-17",22.1078,22.6128,21.7622,22.3005,1034100.0],["2008-12-18",22.4865,22.7855,21.5894,21.7689,1530300.0],["2008-12-19",21.9549,22.5995,21.4034,21.7423,1720500.0],["2008-12-22",21.7157,21.9815,20.9117,21.2705,1071500.0],["2008-12-23",21.7622,21.7622,20.5728,20.7123,748800.0],["2008-12-24",20.812,21.1243,20.6924,21.0512,294900.0],["2008-12-26",21.0844,21.1376,20.7322,20.9515,525800.0],["2008-12-29",20.8452,20.9449,20.5263,20.8585,619200.0],["2008-12-30",20.8917,21.2572,20.8253,21.2373,656600.0],["2008-12-31",21.2771,21.9217,21.2638,21.7489,630400.0],["2009-01-02",22.1742,22.3935,21.6692,22.3337,703000.0],["2009-01-05",22.0014,22.1476,21.5828,21.8619,896400.0],["2009-01-06",21.9815,22.4799,21.6227,21.822,1349300.0],["2009-01-07",21.5296,21.7689,21.111,21.204,696400.0],["2009-01-08",20.7987,21.3834,20.7322,21.3569,1061700.0],["2009-01-09",21.3901,21.3901,20.7788,20.8585,745700.0],["2009-01-12",20.7256,20.8386,20.1608,20.307,833300.0],["2009-01-13",20.2804,20.493,20.0212,20.307,963200.0],["2009-01-14",20.0611,20.2006,19.5362,19.6823,1186300.0],["2009-01-15",19.7222,20.1076,19.1574,20.0013,1579000.0],["2009-01-16",20.3402,20.5262,19.7089,20.101,1108600.0],["2009-01-20",19.7554,20.1143,18.772,18.8251,1148600.0],["2009-01-21",19.1574,19.5096,18.5859,19.4963,1165500.0],["2009-01-22",19.0909,19.1308,18.4464,18.8584,1603800.0],["2009-01-23",18.4065,19.0777,18.1341,18.7055,1044600.0],["2009-01-26",18.7255,18.8584,18.1739,18.4995,1572300.0],["2009-01-27",17.8816,18.1075,16.0808,17.0908,3526100.0],["2009-01-28",17.2503,17.6025,16.9513,17.2237,1764100.0],["2009-01-29",17.0842,17.1971,16.7519,16.7984,1576000.0],["2009-01-30",16.7187,16.9646,15.9745,16.1007,1685000.0],["2009-02-02",15.9279,16.1339,15.6754,15.9944,1430200.0],["2009-02-03",15.9811,16.2469,15.6887,16.1805,1752400.0],["2009-02-04",16.1472,16.3798,15.9479,16.0343,1392500.0],["2009-02-05",15.8283,16.3466,15.6289,16.1207,1085800.0],["2009-02-06",16.1206,16.5592,16.0675,16.4595,1085600.0],["2009-02-09",16.3798,16.6988,16.1937,16.4263,1016900.0],["2009-02-10",16.3067,16.4263,15.4296,15.5093,1319600.0],["2009-02-11",15.5558,15.7884,15.4495,15.6621,961700.0],["2009-02-12",15.4163,15.4562,14.8448,15.4362,1433600.0],["2009-02-13",15.5492,15.5492,14.9179,15.1173,1208800.0],["2009-02-17",14.7584,14.7584,14.1139,14.1737,1576800.0],["2009-02-18",14.2534,14.3531,13.8215,14.1936,1266800.0],["2009-02-19",14.2933,14.5126,14.0474,14.1338,1276000.0],["2009-02-20",13.3165,14.2135,13.3165,14.0142,1726100.0],["2009-02-23",14.2933,14.2933,13.3696,13.3962,1334100.0],["2009-02-24",13.5092,14.0208,13.3763,13.9278,1360200.0],["2009-02-25",13.9079,13.9278,13.363,13.5491,1956500.0],["2009-02-26",13.8414,13.9411,13.4892,13.569,1495800.0],["2009-02-27",13.2965,13.7152,13.1836,13.3896,1952200.0],["2009-03-02",13.159,13.3489,12.6977,12.7045,1988500.0],["2009-03-03",12.8537,12.969,12.2975,12.3518,1683400.0],["2009-03-04",12.4196,13.159,12.4196,12.908,1884100.0],["2009-03-05",12.6706,12.6706,11.9448,12.0398,1538300.0],["2009-03-06",12.1144,12.345,11.5582,11.8024,2078500.0],["2009-03-09",11.6464,12.0398,11.5446,11.7074,1693600.0],["2009-03-10",11.9516,12.6977,11.938,12.6706,2073700.0],["2009-03-11",12.6841,12.9419,12.406,12.6027,2068600.0],["2009-03-12",12.6095,13.125,12.2975,13.0843,1214400.0],["2009-03-13",13.1793,13.1861,12.9555,13.0572,1743200.0],["2009-03-16",13.2675,13.9526,13.2268,13.4438,1580700.0],["2009-03-17",13.4574,13.9186,13.3489,13.9186,925100.0],["2009-03-18",13.6812,14.7258,13.6812,14.563,1551000.0],["2009-03-19",14.563,14.9293,14.563,14.658,1203600.0],["2009-03-20",14.6716,14.7665,14.2578,14.346,2678300.0],["2009-03-23",14.875,15.594,14.4884,15.594,1123200.0],["2009-03-24",15.4719,15.7297,15.2888,15.3363,1090900.0],["2009-03-25",15.4109,16.0688,14.9904,15.5669,1525600.0],["2009-03-26",15.7568,16.2995,15.6822,16.2791,1254300.0],["2009-03-27",15.8314,16.2181,15.6008,15.7297,739000.0],["2009-03-30",15.4923,15.4923,14.7055,14.9497,1223500.0],["2009-03-31",15.1328,15.3973,14.9293,15.1531,1325200.0],["2009-04-01",14.9836,15.4855,14.658,15.4312,1366500.0],["2009-04-02",15.8111,16.6318,15.6754,16.5504,2083600.0],["2009-04-03",16.5911,16.7878,16.4148,16.7404,1146300.0],["2009-04-06",16.5301,16.6725,16.2384,16.5369,878800.0],["2009-04-07",16.2927,16.4216,15.9942,16.2384,1459600.0],["2009-04-08",16.3198,16.7743,16.2384,16.7607,993300.0],["2009-04-09",17.0863,17.7782,17.032,17.7782,882300.0],["2009-04-13",17.5882,17.7171,17.2355,17.595,678600.0],["2009-04-14",17.3033,17.4254,17.0456,17.2287,1016100.0],["2009-04-15",17.1202,18.375,17.1202,18.3547,1797200.0],["2009-04-16",18.4361,18.6667,17.9749,18.5989,1406200.0],["2009-04-17",18.6667,18.972,18.4361,18.8838,1402900.0],["2009-04-20",18.6057,18.7617,18.1444,18.1716,1508800.0],["2009-04-21",18.0969,18.9313,18.0766,18.9041,1060000.0],["2009-04-22",18.7617,19.7384,18.6125,19.2297,1252600.0],["2009-04-23",19.2568,19.4807,18.9041,19.44,1089400.0],["2009-04-24",19.657,20.3489,19.4264,20.1861,1229200.0],["2009-04-27",19.9758,20.3964,19.8741,19.9758,1251300.0],["2009-04-28",18.0088,19.4196,18.0088,19.0127,1921300.0],["2009-04-29",19.2161,19.6163,19.0466,19.2568,1147400.0],["2009-04-30",19.5214,19.9962,19.345,19.4943,1173700.0],["2009-05-01",19.3925,19.6096,19.1347,19.3179,948400.0],["2009-05-04",19.3179,19.3993,19.0262,19.2772,1595500.0],["2009-05-05",19.2365,19.3857,19.0127,19.1619,753200.0],["2009-05-06",19.3721,19.4739,18.8499,19.2297,1179000.0],["2009-05-07",19.6231,19.6231,18.5514,18.7278,1651800.0],["2009-05-08",18.9516,19.7316,18.8363,19.7316,978000.0],["2009-05-11",19.4807,19.5485,18.9855,19.033,1271000.0],["2009-05-12",19.033,19.0398,18.5311,18.8092,1230600.0],["2009-05-13",18.4157,18.47,17.8188,17.9206,926000.0],["2009-05-14",17.9545,18.5582,17.7307,18.409,886000.0],["2009-05-15",18.4022,18.8092,18.0223,18.097,877000.0],["2009-05-18",18.3072,18.7142,18.1037,18.7074,1206800.0],["2009-05-19",18.4836,18.877,18.4632,18.6192,916800.0],["2009-05-20",18.6667,19.1822,18.4157,18.47,823400.0],["2009-05-21",18.2801,18.3344,17.7578,17.9409,743600.0],["2009-05-22",18.0223,18.3208,17.751,18.0495,712000.0],["2009-05-26",17.9545,18.8634,17.7782,18.8092,1203400.0],["2009-05-27",18.8838,18.8906,18.2123,18.2733,803800.0],["2009-05-28",18.5514,18.5514,17.8935,18.5107,1033000.0],["2009-05-29",18.4972,18.7413,18.3479,18.6939,1498900.0],["2009-06-01",18.9762,19.644,18.8316,19.4031,1696700.0],["2009-06-02",19.3204,19.4857,19.107,19.1896,1172400.0],["2009-06-03",19.0519,19.2378,18.6525,18.8316,752600.0],["2009-06-04",18.9348,19.3411,18.7971,19.2722,942100.0],["2009-06-05",19.5958,19.6578,19.0519,19.4237,1154400.0],["2009-06-08",19.3755,19.3893,18.8866,19.2378,852300.0],["2009-06-09",19.2722,19.5683,19.2171,19.348,839100.0],["2009-06-10",19.4994,19.5545,18.8522,19.0519,1063600.0],["2009-06-11",19.1414,19.4375,19.0863,19.2378,1001700.0],["2009-06-12",18.9417,19.286,18.8384,19.2378,568900.0],["2009-06-15",18.9348,18.9348,18.4116,18.6043,664300.0],["2009-06-16",18.6732,18.687,17.6955,17.7299,1204100.0],["2009-06-17",17.661,17.8401,17.3237,17.4958,1227800.0],["2009-06-18",17.6266,17.9571,17.4545,17.8194,757000.0],["2009-06-19",18.0122,18.1843,17.7987,17.8607,1281500.0],["2009-06-22",17.6404,17.8401,17.1446,17.1515,688200.0],["2009-06-23",17.1928,17.2892,16.9174,16.9725,900500.0],["2009-06-24",17.1171,17.3994,17.0345,17.1378,780600.0],["2009-06-25",17.062,17.5853,16.9863,17.5853,753600.0],["2009-06-26",17.4889,17.5578,17.3305,17.482,931000.0],["2009-06-29",17.4269,17.7643,17.303,17.6955,617900.0],["2009-06-30",17.6817,17.785,17.4132,17.6817,813400.0],["2009-07-01",17.7988,18.1637,17.7299,18.0329,652900.0],["2009-07-02",17.7643,18.0329,17.1446,17.1446,681100.0],["2009-07-06",17.0414,17.606,16.9243,17.4751,792000.0],["2009-07-07",17.2892,17.4338,16.9312,16.9381,502200.0],["2009-07-08",16.883,17.0689,16.525,16.7522,889200.0],["2009-07-09",16.8417,16.9656,16.642,16.8141,786100.0],["2009-07-10",16.8279,16.9587,16.5112,16.6833,1619100.0],["2009-07-13",16.6489,16.8348,16.3528,16.8348,1268800.0],["2009-07-14",16.8348,17.0551,16.5938,17.0551,1042000.0],["2009-07-15",17.3856,17.6886,17.2135,17.6335,1673100.0],["2009-07-16",17.6473,18.1637,17.5164,18.0535,931400.0],["2009-07-17",17.9915,18.2188,17.9089,18.1086,791000.0],["2009-07-20",18.2394,18.5768,18.0742,18.563,720400.0],["2009-07-21",18.7421,18.9073,18.1224,18.3702,992100.0],["2009-07-22",18.3014,18.4597,18.2188,18.384,1383100.0],["2009-07-23",18.3565,19.2791,18.322,19.2653,1562900.0],["2009-07-24",19.2103,19.7473,19.0863,19.6578,900700.0],["2009-07-27",19.6234,20.0503,19.4857,20.0434,964800.0],["2009-07-28",19.8644,20.4427,19.7955,20.3739,1037000.0],["2009-07-29",20.2844,20.5873,19.7404,20.5254,1588500.0],["2009-07-30",19.9057,20.6631,18.2463,18.3496,4819600.0],["2009-07-31",18.3565,18.5768,18.1774,18.4047,2921100.0],["2009-08-03",18.6801,18.8316,18.3909,18.7214,1952700.0],["2009-08-04",18.6525,18.8522,18.4942,18.7489,2553800.0],["2009-08-05",18.8935,18.9555,18.4804,18.6801,2027300.0],["2009-08-06",18.7765,18.8935,18.4666,18.6732,1705700.0],["2009-08-07",18.804,19.1139,18.7489,18.9211,2488900.0],["2009-08-10",18.7971,18.9555,18.6801,18.9142,1619100.0],["2009-08-11",18.9004,18.9555,18.5011,18.7283,2047300.0],["2009-08-12",18.6732,19.1414,18.6732,18.983,2247800.0],["2009-08-13",18.9762,19.2516,18.6457,18.8866,3638500.0],["2009-08-14",19.7336,20.0847,19.1208,19.5614,4335000.0],["2009-08-17",19.1552,19.6509,19.0794,19.4375,1764300.0],["2009-08-18",19.4857,20.1742,19.4581,20.0985,1833200.0],["2009-08-19",19.7817,20.5736,19.7817,20.4565,1530900.0],["2009-08-20",20.4427,21.1313,20.3119,20.8972,1873500.0],["2009-08-21",21.1726,21.8405,20.9109,21.5513,1408000.0],["2009-08-24",21.6821,21.751,21.386,21.4824,721200.0],["2009-08-25",21.4756,21.8198,21.2759,21.5995,1113200.0],["2009-08-26",21.5788,21.7441,21.2001,21.6477,924900.0],["2009-08-27",21.7234,21.8267,21.207,21.751,721900.0],["2009-08-28",21.8749,21.9231,21.3792,21.6752,861900.0],["2009-08-31",21.4674,21.5505,21.1278,21.4119,1678100.0],["2009-09-01",21.301,21.5713,20.7398,20.816,1288700.0],["2009-09-02",20.7398,20.7952,20.4002,20.7051,1104200.0],["2009-09-03",20.7259,20.8091,20.1854,20.7883,1012300.0],["2009-09-04",20.7883,21.0862,20.5527,20.9684,1131900.0],["2009-09-08",21.1902,21.4396,21.0308,21.2525,1461400.0],["2009-09-09",21.204,21.9801,20.9961,21.7029,1616400.0],["2009-09-10",21.7376,22.1395,21.6475,22.1049,1381800.0],["2009-09-11",22.2573,22.9641,22.2573,22.5968,1670700.0],["2009-09-14",22.68,24.0936,22.583,23.9411,2855600.0],["2009-09-15",23.9897,24.3292,23.8095,24.2738,1221200.0],["2009-09-16",24.3638,24.6757,24.1768,24.641,1497800.0],["2009-09-17",24.5925,24.5994,24.3015,24.4955,2087100.0],["2009-09-18",24.5994,24.7242,24.2114,24.5856,1444300.0],["2009-09-21",24.5094,24.5094,23.955,24.3985,1345800.0],["2009-09-22",24.3916,24.7242,24.3569,24.7034,1680900.0],["2009-09-23",24.7311,24.8143,24.4123,24.4955,1514300.0],["2009-09-24",24.6341,24.7935,24.3708,24.4955,1860200.0],["2009-09-25",24.4054,24.6341,23.9342,23.9897,1247000.0],["2009-09-28",24.1421,25.2785,24.0312,25.1954,1423200.0],["2009-09-29",25.2577,25.5211,25.1677,25.334,915200.0],["2009-09-30",25.3478,25.3617,24.6064,24.9528,1305000.0],["2009-10-01",24.8905,24.939,23.9619,24.0659,1641600.0],["2009-10-02",22.777,23.6224,22.777,23.5254,2066900.0],["2009-10-05",23.5877,24.1282,23.4977,24.1213,1172100.0],["2009-10-06",24.1975,24.6272,24.1768,24.4886,1375800.0],["2009-10-07",24.3084,24.4747,24.0589,24.3777,1420700.0],["2009-10-08",24.4401,24.842,24.4262,24.7727,1311100.0],["2009-10-09",24.8281,25.1884,24.7935,25.1469,910500.0],["2009-10-12",25.2993,25.4864,25.1677,25.2231,1099600.0],["2009-10-13",25.2162,25.528,25.0152,25.5072,1109100.0],["2009-10-14",25.6874,26.2417,25.5626,26.1655,1646700.0],["2009-10-15",25.9992,26.4357,25.9507,26.4149,1214300.0],["2009-10-16",26.1308,26.3457,25.8329,26.1932,890800.0],["2009-10-19",26.3734,26.7199,26.1932,26.4843,1352100.0],["2009-10-20",26.4635,26.8169,26.3457,26.7476,1173900.0],["2009-10-21",26.7406,27.1079,26.3457,26.3942,1037100.0],["2009-10-22",26.4496,26.6367,25.9853,26.5535,1509300.0],["2009-10-23",26.6575,26.6575,26.0893,26.1863,1774600.0],["2009-10-26",26.1863,26.5951,25.5141,25.528,2381600.0],["2009-10-27",25.7567,27.0732,25.4864,25.625,3654100.0],["2009-10-28",25.4241,25.6804,24.5509,24.6757,2167200.0],["2009-10-29",24.939,25.4518,24.8558,25.2924,1737300.0],["2009-10-30",25.2023,25.2785,24.5717,24.7034,2022500.0],["2009-11-02",24.835,25.2993,24.6757,25.0845,1751700.0],["2009-11-03",25.0152,25.424,24.7242,25.3825,1179100.0],["2009-11-04",25.5418,25.7012,25.1954,25.2439,1137300.0],["2009-11-05",25.4933,26.0338,25.3062,26.013,1062800.0],["2009-11-06",25.9438,26.2417,25.6874,26.1586,1001300.0],["2009-11-09",26.3803,27.191,26.3803,27.1633,1004800.0],["2009-11-10",27.0386,27.4267,26.8099,26.8723,1347600.0],["2009-11-11",27.0386,27.4197,26.9277,27.2188,904200.0],["2009-11-12",27.2396,27.5652,26.7614,26.8099,939400.0],["2009-11-13",26.8446,27.3158,26.6575,27.1702,578100.0],["2009-11-16",27.3019,27.8147,27.3019,27.6622,447300.0],["2009-11-17",27.5029,27.7662,27.4267,27.7315,348800.0],["2009-11-18",27.6553,27.7939,27.2534,27.3574,392500.0],["2009-11-19",27.2465,27.2465,26.5605,26.609,722000.0],["2009-11-20",26.5536,26.5882,26.1655,26.3526,967900.0],["2009-11-23",26.5605,27.1079,26.5605,26.8169,647000.0],["2009-11-24",26.9277,26.9277,26.3734,26.6713,614600.0],["2009-11-25",26.7961,27.2673,26.7198,27.2257,687400.0],["2009-11-27",26.5743,26.6367,26.0823,26.117,594600.0],["2009-11-30",26.2006,26.2702,25.7826,26.1658,940700.0],["2009-12-01",26.3469,26.6325,26.2772,26.4444,787800.0],["2009-12-02",26.3678,26.744,26.2842,26.3538,1028700.0],["2009-12-03",26.4514,26.737,26.3399,26.3956,835900.0],["2009-12-04",26.8833,27.2943,26.7927,27.1341,1191600.0],["2009-12-07",27.2107,27.3013,26.6743,26.7649,1534400.0],["2009-12-08",26.6255,26.6604,25.9428,26.3678,822200.0],["2009-12-09",26.3469,26.4165,25.9498,26.2702,572300.0],["2009-12-10",26.319,26.4514,26.0891,26.2981,506900.0],["2009-12-11",26.3747,26.4723,26.124,26.3956,689400.0],["2009-12-14",26.4932,26.73,26.2842,26.73,582100.0],["2009-12-15",26.6743,26.6743,26.124,26.2076,680000.0],["2009-12-16",26.3051,26.3608,25.901,25.9568,1176400.0],["2009-12-17",25.8453,25.8453,25.1905,25.3716,1293300.0],["2009-12-18",25.4412,25.692,25.1835,25.288,2222900.0],["2009-12-21",25.3228,25.8871,25.3228,25.7617,1041300.0],["2009-12-22",25.8105,25.9219,25.6572,25.8732,757900.0],["2009-12-23",25.8871,26.0055,25.7965,25.915,803800.0],["2009-12-24",25.9289,26.0195,25.8801,25.9289,321200.0],["2009-12-28",25.9428,26.0961,25.7338,25.8801,1203700.0],["2009-12-29",25.9289,26.1867,25.7965,26.1309,864500.0],["2009-12-30",25.9498,26.0543,25.7129,25.7269,685300.0],["2009-12-31",25.8105,25.8592,25.4064,25.4204,685900.0],["2010-01-04",25.5945,25.7547,25.3716,25.6711,1301200.0],["2010-01-05",26.7927,26.7997,25.3089,25.8383,2708800.0],["2010-01-06",25.699,25.9707,25.6154,25.7826,1234100.0],["2010-01-07",25.6363,26.0473,25.5736,26.0264,995400.0],["2010-01-08",25.8523,26.5559,25.7896,26.521,1432700.0],["2010-01-11",26.744,27.2246,26.326,26.9669,1132500.0],["2010-01-12",26.8345,26.9321,26.4444,26.6882,877800.0],["2010-01-13",26.737,27.7541,26.5768,27.6914,1493500.0],["2010-01-14",27.7193,27.8655,27.4336,27.7193,695000.0],["2010-01-15",27.5799,28.0258,27.2873,27.5033,1279600.0],["2010-01-19",27.5521,27.9143,27.4894,27.9143,1009100.0],["2010-01-20",27.6635,27.6635,27.4127,27.5939,951300.0],["2010-01-21",27.566,27.7471,26.9251,26.9321,1480500.0],["2010-01-22",26.7997,27.2595,26.7161,26.9042,1599700.0],["2010-01-25",27.1062,27.2525,26.8554,26.8763,901800.0],["2010-01-26",26.744,27.0993,26.6673,26.737,669400.0],["2010-01-27",26.6604,26.8276,26.3817,26.7788,959300.0],["2010-01-28",26.953,27.2037,26.4514,26.5419,1709700.0],["2010-01-29",24.8561,25.3716,22.6268,22.6477,5724300.0],["2010-02-01",22.8637,23.8181,22.6895,23.2259,3506100.0],["2010-02-02",23.2468,23.5743,23.1145,23.3653,1957200.0],["2010-02-03",23.1911,23.3792,22.7801,23.0866,1399800.0],["2010-02-04",22.8707,23.0657,22.7453,22.7871,1800500.0],["2010-02-05",22.7244,22.9473,22.3691,22.8289,2272900.0],["2010-02-08",22.8637,23.1632,22.5711,22.6477,1499200.0],["2010-02-09",23.01,23.0309,22.2297,22.6686,1982000.0],["2010-02-10",22.6268,22.6268,22.2019,22.4109,1648500.0],["2010-02-11",22.3064,22.6965,22.1531,22.5293,1456700.0],["2010-02-12",22.2228,22.4945,21.979,22.3551,1372800.0],["2010-02-16",22.4945,22.7174,22.3621,22.7104,1698700.0],["2010-02-17",22.6895,22.8846,22.1043,22.3621,2447600.0],["2010-02-18",22.3621,22.592,22.1531,22.3273,2322300.0],["2010-02-19",22.0974,22.2646,21.8327,22.1531,2941300.0],["2010-02-22",22.2924,22.599,22.0765,22.3203,2049100.0],["2010-02-23",22.2506,22.4457,21.9302,21.9581,1391700.0],["2010-02-24",21.9998,22.2367,21.8884,22.1043,1273800.0],["2010-02-25",21.7839,22.0556,21.4704,21.9511,1190200.0],["2010-02-26",21.9511,22.2924,21.8257,22.0138,1020100.0],["2010-03-01",22.182,22.5466,21.8946,22.3223,1059600.0],["2010-03-02",22.4625,22.4625,22.1119,22.2031,1414700.0],["2010-03-03",22.3153,22.3854,21.9998,22.0348,1488600.0],["2010-03-04",21.4038,21.6352,21.1865,21.5861,2413400.0],["2010-03-05",21.6562,21.9156,21.5931,21.8385,1541000.0],["2010-03-08",21.8105,22.0558,21.5441,21.9998,1472700.0],["2010-03-09",21.9507,22.6448,21.8315,22.4835,1943000.0],["2010-03-10",22.4625,22.785,22.3573,22.6868,1565200.0],["2010-03-11",22.6097,23.1776,22.4555,23.1635,2322200.0],["2010-03-12",23.2968,23.5982,22.9883,23.3528,2518900.0],["2010-03-15",23.3599,23.6894,23.2196,23.5632,1525500.0],["2010-03-16",23.5351,23.9417,23.444,23.8716,1393100.0],["2010-03-17",23.9418,24.3414,23.9347,24.2783,1653000.0],["2010-03-18",24.2783,24.4255,24.1871,24.3904,1246200.0],["2010-03-19",24.5587,24.7059,24.2712,24.5587,2458300.0],["2010-03-22",24.4746,24.8602,24.4746,24.8111,2005600.0],["2010-03-23",24.8181,25.0635,24.5306,25.0565,1544100.0],["2010-03-24",24.9863,24.9863,24.5447,24.5797,1380400.0],["2010-03-25",24.727,24.8602,24.5166,24.5236,1166500.0],["2010-03-26",24.5657,24.9022,24.4746,24.8531,1479200.0],["2010-03-29",24.9653,25.2948,24.9443,25.2948,1609000.0],["2010-03-30",25.3229,25.414,24.9653,25.3579,1071400.0],["2010-03-31",25.2317,25.6734,25.1757,25.5262,1849700.0],["2010-04-01",25.6804,25.8767,25.2457,25.5192,1111500.0],["2010-04-05",25.6454,25.6664,25.4701,25.6243,662200.0],["2010-04-06",25.5262,26.031,25.5262,26.031,814200.0],["2010-04-07",25.9188,26.3114,25.9188,26.1571,1605000.0],["2010-04-08",25.9959,26.1992,25.8837,26.094,781400.0],["2010-04-09",26.1151,26.2553,25.8276,26.2132,1036900.0],["2010-04-12",26.2903,26.3745,26.0239,26.2062,1635700.0],["2010-04-13",26.1501,26.3044,26.0309,26.2623,1163000.0],["2010-04-14",26.2903,26.5708,26.2833,26.5568,1431700.0],["2010-04-15",26.5568,26.8091,26.4796,26.697,959300.0],["2010-04-16",26.5848,26.6549,26.052,26.1922,1194800.0],["2010-04-19",26.1571,26.2903,25.6944,25.9258,1510400.0],["2010-04-20",26.1291,26.4516,25.9608,26.4025,1551600.0],["2010-04-21",26.4236,26.711,26.4236,26.711,1168800.0],["2010-04-22",26.4656,27.0826,26.4516,27.0405,1292300.0],["2010-04-23",27.0475,27.6084,26.9494,27.5663,1375500.0],["2010-04-26",27.4822,27.8678,27.4682,27.5523,1279100.0],["2010-04-27",29.2629,30.3776,28.4497,29.0175,5653700.0],["2010-04-28",29.1998,30.1463,28.0571,28.2323,2435900.0],["2010-04-29",28.4497,28.667,28.2183,28.3235,2506100.0],["2010-04-30",28.3866,28.5969,27.363,27.363,2087500.0],["2010-05-03",27.5943,27.6644,27.2648,27.4541,1989600.0],["2010-05-04",27.1597,27.2508,26.5147,26.7461,1967200.0],["2010-05-05",26.6549,26.9984,26.5357,26.8232,2280600.0],["2010-05-06",26.6549,27.0685,24.1591,25.5823,1824200.0],["2010-05-07",25.6033,25.9749,24.9092,24.9934,2822900.0],["2010-05-10",25.8276,26.5778,25.7996,26.4236,2188100.0],["2010-05-11",26.2132,26.8162,25.9468,26.3955,1216700.0],["2010-05-12",26.4726,26.6549,26.1431,26.4025,2131900.0],["2010-05-13",26.2343,26.4586,25.8837,25.8907,1071900.0],["2010-05-14",25.6313,25.7575,24.9443,25.1336,1024600.0],["2010-05-17",25.2738,25.6664,25.0144,25.4771,2099600.0],["2010-05-18",25.6874,26.066,24.9022,24.9723,1480200.0],["2010-05-19",24.8812,25.1125,24.4956,24.8391,1584800.0],["2010-05-20",24.2222,24.2292,23.5421,23.6333,1965100.0],["2010-05-21",23.2547,24.138,23.0934,23.9137,1875000.0],["2010-05-24",23.6122,24.2292,23.6052,23.8015,1098000.0],["2010-05-25",23.1636,23.5842,22.827,23.5842,1509800.0],["2010-05-26",23.7384,23.8786,23.2477,23.4019,1272400.0],["2010-05-27",23.8576,24.2923,23.5912,24.2853,1043500.0],["2010-05-28",24.3628,24.3981,23.7987,24.1019,1341200.0],["2010-06-01",23.8551,24.1019,23.2981,23.3051,1257500.0],["2010-06-02",23.3545,23.841,23.2699,23.8128,986000.0],["2010-06-03",23.7705,24.3135,23.7705,24.0455,993800.0],["2010-06-04",23.5731,23.5872,22.5788,22.6352,2027700.0],["2010-06-07",22.6423,22.6846,22.0641,22.0852,1840100.0],["2010-06-08",22.0358,22.4166,21.782,22.1275,1770400.0],["2010-06-09",22.2474,22.6,22.0923,22.332,2157600.0],["2010-06-10",22.8327,23.4391,22.7833,23.425,1212300.0],["2010-06-11",23.1852,24.0173,23.0513,24.0103,2528200.0],["2010-06-14",24.2359,24.6237,24.1865,24.2571,2736100.0],["2010-06-15",24.525,25.1032,24.2994,25.0821,2310300.0],["2010-06-16",24.8423,25.4065,24.6731,25.1949,2325300.0],["2010-06-17",25.2513,25.2584,24.6026,24.8282,917500.0],["2010-06-18",24.8776,24.9552,24.666,24.8141,830400.0],["2010-06-21",25.1103,25.1103,24.1936,24.3628,1256600.0],["2010-06-22",24.4263,24.7507,23.9468,24.0032,1251100.0],["2010-06-23",23.8269,24.0596,23.3756,23.9397,1124500.0],["2010-06-24",23.8481,24.0032,23.4673,23.7705,1301100.0],["2010-06-25",23.8833,24.3558,23.6224,24.2359,1887300.0],["2010-06-28",24.3346,24.3346,23.8481,24.109,1028200.0],["2010-06-29",23.693,23.7,22.6775,22.8397,1953200.0],["2010-06-30",22.7692,23.1218,22.5647,22.6564,1623500.0],["2010-07-01",22.6141,22.8256,22.05,22.6423,2005000.0],["2010-07-02",22.6987,22.7974,22.3109,22.473,802000.0],["2010-07-06",22.7622,22.9878,22.0993,22.332,1413800.0],["2010-07-07",22.5154,23.5942,22.5154,23.5942,1727600.0],["2010-07-08",23.7494,24.0314,23.6013,23.968,910200.0],["2010-07-09",24.0314,24.4334,23.9186,24.4122,787900.0],["2010-07-12",24.2923,24.6308,24.1865,24.5109,940200.0],["2010-07-13",24.7648,25.0186,24.6308,24.659,1218900.0],["2010-07-14",24.518,24.7859,24.391,24.5955,683000.0],["2010-07-15",24.5462,24.5462,24.0173,24.4475,500000.0],["2010-07-16",24.3346,24.3346,23.6154,23.6647,814200.0],["2010-07-19",23.7423,23.9609,23.5167,23.8833,522900.0],["2010-07-20",23.4532,24.3205,23.3827,24.2923,677600.0],["2010-07-21",24.5321,24.5321,23.7846,23.9962,574500.0],["2010-07-22",24.3487,25.1032,24.2782,24.7859,841400.0],["2010-07-23",24.7366,26.2456,24.6026,26.1892,2011800.0],["2010-07-26",26.302,26.986,26.2667,26.8238,1427400.0],["2010-07-27",27.0212,27.0212,26.3937,26.7321,1197800.0],["2010-07-28",26.9789,27.3668,25.202,25.5052,2712000.0],["2010-07-29",25.7449,25.9635,25.1949,25.5263,2539200.0],["2010-07-30",25.1667,25.6674,25.075,25.2795,1748300.0],["2010-08-02",25.8154,26.1398,25.7167,26.0411,1132300.0],["2010-08-03",26.0552,26.2033,25.7238,25.7802,711400.0],["2010-08-04",25.8013,25.9071,25.5616,25.7802,920900.0],["2010-08-05",25.5404,25.7661,25.4417,25.6885,823500.0],["2010-08-06",25.3712,25.6039,24.8564,25.5122,1001200.0],["2010-08-09",25.6392,25.7802,25.5263,25.7097,565800.0],["2010-08-10",25.4981,25.7661,25.209,25.4276,1080500.0],["2010-08-11",24.8987,24.9975,24.2218,24.4616,1386100.0],["2010-08-12",24.0173,24.5462,23.9539,24.2853,859500.0],["2010-08-13",24.1583,24.3487,24.0455,24.0737,550900.0],["2010-08-16",23.8622,24.2289,23.8058,24.0949,663000.0],["2010-08-17",24.2571,24.7366,24.109,24.5814,701800.0],["2010-08-18",24.5814,24.793,24.4051,24.6026,518300.0],["2010-08-19",24.4334,24.5039,23.7212,24.0103,688700.0],["2010-08-20",23.7846,24.0314,23.5237,23.841,597700.0],["2010-08-23",23.9115,24.1936,23.4885,23.5308,882100.0],["2010-08-24",23.1782,23.2769,22.8045,23.0795,867300.0],["2010-08-25",22.8609,22.9314,22.325,22.7974,1962300.0],["2010-08-26",22.9455,23.1359,22.5295,22.6775,802800.0],["2010-08-27",22.8891,23.2699,22.5436,23.2628,875800.0],["2010-08-30",23.0784,23.2557,22.9719,22.979,712100.0],["2010-08-31",22.8868,23.2628,22.7165,23.0713,1047400.0],["2010-09-01",23.4615,24.029,23.3267,23.9652,741300.0],["2010-09-02",23.951,24.3625,23.8091,24.3128,741400.0],["2010-09-03",24.6959,24.8307,24.5114,24.7526,548600.0],["2010-09-07",24.6108,24.6108,24.2915,24.3412,546200.0],["2010-09-08",24.2986,24.5398,24.2277,24.4334,578100.0],["2010-09-09",24.7385,24.8023,24.3695,24.4689,533500.0],["2010-09-10",24.5824,24.9016,24.5114,24.554,644000.0],["2010-09-13",24.8733,25.2634,24.7739,25.1074,654200.0],["2010-09-14",25.079,25.1925,24.6037,25.0577,601700.0],["2010-09-15",24.9797,25.2351,24.8165,25.1641,657900.0],["2010-09-16",24.9016,25.4337,24.7952,25.2847,632100.0],["2010-09-17",25.4408,25.831,25.2209,25.6466,885800.0],["2010-09-20",25.7175,26.2496,25.5685,26.1715,967100.0],["2010-09-21",26.1715,26.1715,25.7743,25.9374,591000.0],["2010-09-22",25.8807,26.1219,25.3699,25.5543,715600.0],["2010-09-23",25.2493,25.7033,25.1074,25.2067,676200.0],["2010-09-24",25.604,26.0013,25.526,25.8665,943000.0],["2010-09-27",25.8665,26.0864,25.753,25.7955,663100.0],["2010-09-28",25.8097,26.1077,25.2138,26.058,716400.0],["2010-09-29",25.98,26.5688,25.9091,26.3773,785300.0],["2010-09-30",26.5263,26.8881,26.2425,26.3347,829300.0],["2010-10-01",26.4766,26.6327,26.1645,26.4199,481400.0],["2010-10-04",26.3844,26.5759,25.8523,26.0226,878000.0],["2010-10-05",26.2993,26.9945,26.1503,26.7675,773600.0],["2010-10-06",26.81,26.8952,26.6611,26.7746,562400.0],["2010-10-07",26.8668,26.8952,26.505,26.6682,421200.0],["2010-10-08",26.6965,27.0938,26.6114,26.9874,414100.0],["2010-10-11",27.0158,27.2925,26.8597,27.1648,419700.0],["2010-10-12",27.1435,27.1577,26.7675,27.0867,611800.0],["2010-10-13",27.2357,27.3705,27.0229,27.257,654200.0],["2010-10-14",27.2357,27.4486,26.8526,27.0655,458200.0],["2010-10-15",27.2144,27.484,26.8455,27.1293,1870200.0],["2010-10-18",27.1222,27.3421,27.0796,27.1577,736700.0],["2010-10-19",26.7249,27.1931,26.6185,26.9519,1065600.0],["2010-10-20",27.0584,27.8529,26.9378,27.6827,759600.0],["2010-10-21",27.7891,27.9168,27.335,27.6543,561600.0],["2010-10-22",27.6472,27.7536,27.4557,27.5975,761400.0],["2010-10-25",27.8175,28.2148,27.8175,28.0303,910600.0],["2010-10-26",27.8246,28.2715,27.7252,27.782,1448200.0],["2010-10-27",26.6823,27.4202,26.3205,26.9519,2343200.0],["2010-10-28",26.7817,26.7817,26.0722,26.0935,1880300.0],["2010-10-29",26.0084,26.1928,25.7601,25.7884,1120600.0],["2010-11-01",25.9161,25.9161,25.228,25.3983,1663400.0],["2010-11-02",25.6182,25.7955,25.5543,25.7601,2841300.0],["2010-11-03",25.7672,26.0439,25.5047,25.8097,1555900.0],["2010-11-04",26.1574,26.8597,26.0155,26.8101,1224700.0],["2010-11-05",26.803,26.959,26.6894,26.9519,884000.0],["2010-11-08",26.8171,26.9519,26.5121,26.5546,782900.0],["2010-11-09",26.6185,26.7391,26.1574,26.2567,1118800.0],["2010-11-10",26.1928,26.4057,26.129,26.2921,1067300.0],["2010-11-11",26.0438,26.4199,25.9587,26.3205,1168700.0],["2010-11-12",26.1645,26.1999,25.7672,25.8523,615100.0],["2010-11-15",25.9516,26.3063,25.9516,26.0651,931800.0],["2010-11-16",25.7885,25.9303,25.4337,25.5685,1458500.0],["2010-11-17",25.6324,25.7814,25.5898,25.7246,1408900.0],["2010-11-18",26.0013,26.4553,26.0013,26.2992,848100.0],["2010-11-19",26.2212,26.7675,26.2212,26.7604,992900.0],["2010-11-22",26.5901,26.81,26.3773,26.7604,870700.0],["2010-11-23",26.4198,26.732,26.3205,26.6185,1015100.0],["2010-11-24",26.6965,27.3847,26.6965,27.2499,813400.0],["2010-11-26",27.0229,27.2783,26.9094,27.0796,348700.0],["2010-11-29",26.9299,27.0083,26.4663,26.9441,835400.0],["2010-11-30",26.7017,27.0369,26.6446,26.773,1015400.0],["2010-12-01",27.2793,27.6145,27.2437,27.5218,823600.0],["2010-12-02",27.5004,28.3491,27.4648,28.2992,1136800.0],["2010-12-03",28.2208,28.7128,28.1708,28.4204,876200.0],["2010-12-06",28.4133,28.6201,28.3848,28.5203,867900.0],["2010-12-07",28.8269,29.2976,28.7057,29.0623,1374700.0],["2010-12-08",29.1336,29.2763,28.9197,29.0694,841800.0],["2010-12-09",29.2477,29.426,29.0694,29.3119,575700.0],["2010-12-10",29.4403,29.533,29.0837,29.5116,617600.0],["2010-12-13",29.5972,29.7684,29.5187,29.5187,662200.0],["2010-12-14",29.5615,29.9324,29.4545,29.7398,863900.0],["2010-12-15",29.6899,29.9466,29.6899,29.7612,775300.0],["2010-12-16",29.7755,30.3032,29.7755,30.0893,831400.0],["2010-12-17",30.0679,30.289,29.9253,30.1677,1111000.0],["2010-12-20",30.239,30.2747,30.0251,30.0536,764400.0],["2010-12-21",30.1535,30.3104,29.9823,30.1035,800800.0],["2010-12-22",30.0964,30.4316,30.0964,30.289,663500.0],["2010-12-23",30.1963,30.5101,30.1677,30.2605,444900.0],["2010-12-27",30.1249,30.3603,30.1178,30.3032,412000.0],["2010-12-28",30.396,30.4031,30.0679,30.1249,601900.0],["2010-12-29",30.2177,30.5172,30.1891,30.2818,486900.0],["2010-12-30",30.2105,30.4387,30.1463,30.2676,476800.0],["2010-12-31",30.2034,30.4245,30.1606,30.1963,438400.0],["2011-01-03",30.4102,30.4102,29.7042,29.8325,1293200.0],["2011-01-04",29.9752,29.9752,29.5829,29.8753,1562800.0],["2011-01-05",29.6828,30.1963,29.5187,29.6756,919400.0],["2011-01-06",29.747,29.7897,29.1122,29.3262,1119400.0],["2011-01-07",29.426,29.6542,28.9054,29.2263,866400.0],["2011-01-10",29.048,29.2976,28.7699,29.2335,594000.0],["2011-01-11",29.426,29.4902,29.0266,29.2834,642000.0],["2011-01-12",29.5687,29.8967,29.3832,29.8325,717700.0],["2011-01-13",29.7541,29.8397,29.5045,29.6043,579100.0],["2011-01-14",29.6328,30.1606,29.5045,30.018,838400.0],["2011-01-18",30.0608,30.2818,30.0394,30.2391,661500.0],["2011-01-19",30.1535,30.2391,29.5116,29.6471,627400.0],["2011-01-20",29.5829,29.747,29.4118,29.533,536900.0],["2011-01-21",29.6542,29.7684,29.4118,29.5901,750000.0],["2011-01-24",29.5972,29.8896,29.4902,29.8682,579500.0],["2011-01-25",29.7826,29.9609,29.5758,29.9609,377400.0],["2011-01-26",30.0893,30.346,29.8682,30.1891,408700.0],["2011-01-27",30.2034,30.2319,29.9039,30.0465,613800.0],["2011-01-28",30.1035,30.3104,29.3975,29.5187,916300.0],["2011-01-31",29.6471,30.0893,29.5758,30.018,647900.0],["2011-02-01",30.2176,30.4815,29.7755,29.8111,1308400.0],["2011-02-02",29.7256,30.4601,29.1693,29.319,1972900.0],["2011-02-03",29.3904,29.5045,27.6787,27.9212,2877000.0],["2011-02-04",27.9283,28.0424,27.3792,27.6573,1392700.0],["2011-02-07",27.8,28.128,27.7714,27.9569,1070400.0],["2011-02-08",27.9497,28.2279,27.9212,28.0924,788900.0],["2011-02-09",28.5274,28.6914,28.1779,28.5987,1999900.0],["2011-02-10",28.3634,28.4989,28.1637,28.3562,1019200.0],["2011-02-11",28.2207,28.7842,28.1922,28.7271,803100.0],["2011-02-14",28.7628,28.884,28.5417,28.8198,625900.0],["2011-02-15",28.6558,28.9981,28.6272,28.8911,830300.0],["2011-02-16",29.048,29.2335,28.9482,29.2049,621600.0],["2011-02-17",29.1764,29.3832,28.9981,29.2977,419900.0],["2011-02-18",29.3119,29.3618,29.0266,29.3119,832300.0],["2011-02-22",29.0266,29.098,28.3848,28.506,1006900.0],["2011-02-23",28.5274,28.6558,27.8071,27.9783,822600.0],["2011-02-24",28.0353,28.3919,27.693,27.8998,1003000.0],["2011-02-25",27.9783,28.178,27.9569,28.071,576800.0],["2011-02-28",28.2935,28.6595,28.2145,28.6523,1044800.0],["2011-03-01",28.7457,29.2983,28.3078,28.5519,1391800.0],["2011-03-02",28.516,29.205,28.4227,29.083,1432900.0],["2011-03-03",29.3629,30.0376,29.3629,29.9371,1227000.0],["2011-03-04",29.9299,30.1022,29.6428,29.7864,1516800.0],["2011-03-07",29.9299,30.0376,29.3701,29.5782,1393600.0],["2011-03-08",29.5926,29.973,29.2265,29.7792,1225500.0],["2011-03-09",29.7361,29.9012,29.449,29.8223,889600.0],["2011-03-10",29.5065,29.571,29.0471,29.2696,977400.0],["2011-03-11",29.1691,30.0161,29.1691,29.8438,864200.0],["2011-03-14",29.5782,29.9873,29.5065,29.9227,1030200.0],["2011-03-15",29.0615,29.5639,28.9251,29.4203,1123500.0],["2011-03-16",29.3342,29.4203,28.5734,28.76,1218900.0],["2011-03-17",29.2983,29.4203,28.8031,28.8318,914900.0],["2011-03-18",29.3485,29.7002,29.2696,29.4993,1351700.0],["2011-03-21",29.8869,30.0233,29.8007,29.9443,637800.0],["2011-03-22",29.8797,29.9802,29.7505,29.7649,353100.0],["2011-03-23",29.6572,29.7864,29.2696,29.6572,434000.0],["2011-03-24",29.8294,29.9658,29.4921,29.571,1395000.0],["2011-03-25",29.5782,29.7361,29.3844,29.571,881800.0],["2011-03-28",29.65,29.7361,29.3701,29.3988,547100.0],["2011-03-29",29.3629,29.4921,29.1117,29.449,1107300.0],["2011-03-30",29.6357,30.3175,29.5208,30.2314,1095200.0],["2011-03-31",30.095,30.2744,29.9012,30.1165,824400.0],["2011-04-01",30.3749,30.5759,30.1524,30.2098,611100.0],["2011-04-04",30.296,30.3103,30.0089,30.2601,485400.0],["2011-04-05",30.2314,30.5257,29.894,30.4898,585100.0],["2011-04-06",30.6333,30.6692,30.3965,30.5831,341200.0],["2011-04-07",30.5256,30.7123,30.2888,30.5113,390900.0],["2011-04-08",30.6477,30.7338,29.894,30.1811,558900.0],["2011-04-11",30.2242,30.3606,30.0089,30.1022,480500.0],["2011-04-12",29.8869,29.973,29.5423,29.6428,649200.0],["2011-04-13",29.8294,29.894,29.3629,29.5136,658400.0],["2011-04-14",29.3844,29.5998,29.0686,29.528,527200.0],["2011-04-15",29.6213,30.0878,29.5065,30.0376,697200.0],["2011-04-18",29.6357,29.65,29.3198,29.4419,512900.0],["2011-04-19",29.4562,29.7577,29.4418,29.4993,737800.0],["2011-04-20",29.9012,30.1668,29.8223,29.9299,532000.0],["2011-04-21",30.1165,30.1237,29.7792,29.851,508600.0],["2011-04-25",29.8079,30.1165,29.7002,29.8797,776600.0],["2011-04-26",30.0663,31.064,30.0232,30.9419,1300000.0],["2011-04-27",31.0137,31.2362,30.1453,30.9348,1744000.0],["2011-04-28",30.9204,31.0065,30.3247,30.5041,1230100.0],["2011-04-29",30.5185,30.5615,29.7003,29.9586,1384100.0],["2011-05-02",30.1165,30.3606,29.9945,30.3032,1125000.0],["2011-05-03",30.2673,30.418,30.0519,30.2457,705200.0],["2011-05-04",30.217,30.3462,29.8653,29.9443,525300.0],["2011-05-05",29.772,30.2601,29.6356,30.1596,832500.0],["2011-05-06",30.5974,30.9348,30.3319,30.3821,872400.0],["2011-05-09",30.4036,30.5974,30.1739,30.54,454600.0],["2011-05-10",30.54,30.8056,30.5256,30.7123,448900.0],["2011-05-11",30.662,30.6907,30.1955,30.3749,452100.0],["2011-05-12",30.2744,30.4682,30.0232,30.3893,619000.0],["2011-05-13",30.3893,30.5041,29.9227,30.0017,572700.0],["2011-05-16",29.9299,30.3103,29.8151,30.0735,564200.0],["2011-05-17",29.9515,30.0806,29.729,29.9945,592900.0],["2011-05-18",29.9586,30.2888,29.7361,30.2744,633200.0],["2011-05-19",30.3893,30.5759,30.1309,30.5257,514500.0],["2011-05-20",30.4969,30.4969,29.772,29.8079,744000.0],["2011-05-23",29.4131,29.5782,29.2481,29.4131,491800.0],["2011-05-24",29.4706,29.6572,29.1763,29.2768,470700.0],["2011-05-25",29.0902,29.7433,29.0686,29.5567,1657100.0],["2011-05-26",29.4706,30.0232,29.4132,29.894,1236100.0],["2011-05-27",30.0457,30.1684,29.9013,30.1251,458400.0],["2011-05-31",30.3778,30.5945,30.0746,30.5728,801800.0],["2011-06-01",30.4861,30.4861,29.8146,29.8507,1174400.0],["2011-06-02",29.9301,30.0312,29.6196,29.8796,752400.0],["2011-06-03",29.4608,29.4608,29.0781,29.1286,1242000.0],["2011-06-06",28.7676,28.9553,27.7134,27.7567,2099000.0],["2011-06-07",27.8578,27.8722,26.688,26.7169,2515400.0],["2011-06-08",26.7025,27.0635,26.3198,26.9119,2463800.0],["2011-06-09",27.0707,27.0707,26.4569,26.7025,1277600.0],["2011-06-10",26.623,26.7891,26.2114,26.2692,1044400.0],["2011-06-13",26.3486,26.6158,26.2836,26.5003,1352300.0],["2011-06-14",26.7747,27.0202,26.6014,26.9046,910800.0],["2011-06-15",26.6664,26.6808,26.2764,26.3342,931900.0],["2011-06-16",26.3342,26.4281,25.9587,26.2331,1262500.0],["2011-06-17",26.4281,26.623,26.2042,26.4642,1207000.0],["2011-06-20",26.3125,26.6375,26.1104,26.5725,874000.0],["2011-06-21",26.753,27.1285,26.7097,26.9913,892400.0],["2011-06-22",26.8469,27.0635,26.7385,26.753,387200.0],["2011-06-23",26.327,27.3018,26.327,27.2801,1353500.0],["2011-06-24",27.2946,27.3523,26.753,26.8541,899900.0],["2011-06-27",26.8974,27.1862,26.753,27.0346,613800.0],["2011-06-28",27.114,27.4101,27.0707,27.3956,664600.0],["2011-06-29",27.504,27.7206,27.2729,27.504,494500.0],["2011-06-30",27.6123,28.0961,27.5762,27.8939,852800.0],["2011-07-01",27.8506,28.3127,27.7784,28.1755,683200.0],["2011-07-05",28.1394,28.1394,27.7278,27.8506,613800.0],["2011-07-06",27.8217,27.9516,27.5762,27.7639,1339200.0],["2011-07-07",28.06,28.6232,28.0022,28.5871,1046600.0],["2011-07-08",28.2044,28.3271,28.0239,28.2477,598200.0],["2011-07-11",27.9011,28.0094,27.6917,27.7928,801300.0],["2011-07-12",27.8794,27.9733,27.6412,27.6628,645500.0],["2011-07-13",27.7784,28.0672,27.6339,27.6773,544500.0],["2011-07-14",27.7783,28.0455,27.439,27.5689,663000.0],["2011-07-15",27.6989,27.7639,27.4823,27.735,717700.0],["2011-07-18",27.5978,27.735,27.244,27.3018,608600.0],["2011-07-19",23.9225,24.5001,23.5037,23.5759,6990300.0],["2011-07-20",23.5253,23.8647,23.2509,23.7275,3602400.0],["2011-07-21",23.7997,24.2474,23.6336,24.1535,1785900.0],["2011-07-22",24.1319,24.3485,24.0308,24.3268,1080800.0],["2011-07-25",24.0163,24.2185,23.8286,24.0741,1411700.0],["2011-07-26",24.2763,24.3051,23.6986,23.8502,1823700.0],["2011-07-27",23.6625,23.8358,22.7455,22.8538,2825600.0],["2011-07-28",23.0632,23.1426,22.7743,22.7743,1396600.0],["2011-07-29",22.5577,23.0415,22.3267,22.7816,1774300.0],["2011-08-01",23.0343,23.1354,22.2545,22.7094,1746800.0],["2011-08-02",22.4494,22.6299,21.7418,21.7418,1301300.0],["2011-08-03",21.7418,22.0089,21.3807,21.6551,1853100.0],["2011-08-04",21.3591,21.388,20.8897,20.9331,2517500.0],["2011-08-05",21.2941,21.3374,20.4998,21.0269,1829600.0],["2011-08-08",20.5648,21.0197,18.9834,18.9907,3045800.0],["2011-08-09",19.3445,19.5394,18.6657,19.4889,5077600.0],["2011-08-10",19.1423,19.1928,18.7379,18.7885,3163300.0],["2011-08-11",18.9257,19.8066,18.7957,19.5539,2241700.0],["2011-08-12",19.5972,19.8716,19.4095,19.7994,1264900.0],["2011-08-15",19.9366,20.0305,19.7127,19.9727,985900.0],["2011-08-16",19.7633,19.9438,19.5467,19.6766,1217800.0],["2011-08-17",19.7777,20.0088,19.6116,19.821,1275900.0],["2011-08-18",19.3156,19.3156,18.774,18.969,2743700.0],["2011-08-19",18.7018,19.4672,18.6802,18.8101,1297400.0],["2011-08-22",19.2867,19.3228,18.2325,18.2686,2124600.0],["2011-08-23",18.413,19.1567,18.2541,19.1567,1271700.0],["2011-08-24",19.1062,19.7561,18.9473,19.7344,1089500.0],["2011-08-25",19.7994,19.9221,19.1784,19.4383,2998000.0],["2011-08-26",19.1928,19.821,18.9618,19.7994,2359000.0],["2011-08-29",20.1243,20.8175,20.0016,20.7959,2622200.0],["2011-08-30",20.5937,21.0702,20.4854,20.9836,852400.0],["2011-08-31",21.0991,21.3085,20.8392,21.0197,771900.0],["2011-09-01",20.9619,21.0991,20.4276,20.4854,1147300.0],["2011-09-02",20.041,20.5946,19.684,19.7496,1017800.0],["2011-09-06",19.1085,19.3708,18.9919,19.1668,1053900.0],["2011-09-07",19.5529,19.9973,19.5529,19.9754,1032800.0],["2011-09-08",19.8516,20.0993,19.5237,19.5674,655700.0],["2011-09-09",19.4363,19.4363,18.7515,18.9045,750800.0],["2011-09-12",18.6714,19.0356,18.1906,18.7807,1327400.0],["2011-09-13",18.8025,19.3853,18.7734,19.2178,1190900.0],["2011-09-14",19.3416,20.0555,18.8608,19.7059,1099900.0],["2011-09-15",19.99,20.2887,19.8006,20.1721,1032500.0],["2011-09-16",20.2668,20.5072,20.1502,20.2377,1069500.0],["2011-09-19",19.8443,20.0555,19.4873,19.9536,1315900.0],["2011-09-20",20.0264,20.5509,19.8516,19.8807,1040000.0],["2011-09-21",19.786,20.0993,18.8681,18.8827,1109900.0],["2011-09-22",18.2489,18.5039,18.0959,18.2562,2043200.0],["2011-09-23",18.1687,18.9264,18.1396,18.8389,1436800.0],["2011-09-26",18.9847,19.1376,18.6204,19.1012,2183700.0],["2011-09-27",19.5092,19.9244,19.1085,19.2178,1523500.0],["2011-09-28",19.3125,19.5602,18.6933,18.7151,1283700.0],["2011-09-29",19.1304,19.5237,18.8681,19.2906,1269100.0],["2011-09-30",19.0502,19.1886,18.2707,18.2707,1436100.0],["2011-10-03",18.1615,18.5257,17.4548,17.4621,1661000.0],["2011-10-04",17.1853,18.4893,17.1343,18.4674,1704400.0],["2011-10-05",18.4674,19.2979,18.329,19.2323,1383300.0],["2011-10-06",19.1595,19.3926,18.8899,19.3635,1635200.0],["2011-10-07",19.5019,19.5456,18.9264,19.2323,1545700.0],["2011-10-10",19.6257,19.7787,19.3489,19.7132,1043700.0],["2011-10-11",19.5165,19.7277,19.2979,19.4582,1082200.0],["2011-10-12",19.582,19.9681,19.5456,19.7496,1272600.0],["2011-10-13",19.6694,19.7204,19.1449,19.5893,833700.0],["2011-10-14",19.8734,20.143,19.6403,20.0628,966400.0],["2011-10-17",19.8953,19.8953,18.9409,18.9919,1385600.0],["2011-10-18",18.9992,19.8151,18.9045,19.6913,1735400.0],["2011-10-19",19.5675,19.5675,18.4893,18.533,2710500.0],["2011-10-20",18.4966,18.8171,18.3727,18.6131,1764500.0],["2011-10-21",18.8171,19.2396,18.6568,19.2323,1639000.0],["2011-10-24",19.3125,19.9827,19.1376,19.8516,1237200.0],["2011-10-25",19.6039,19.633,19.0211,19.1376,1843300.0],["2011-10-26",18.1833,18.6933,17.8191,18.5038,4864100.0],["2011-10-27",19.2979,20.6821,19.1449,20.2522,3652100.0],["2011-10-28",20.2013,20.4271,19.837,19.99,1772300.0],["2011-10-31",19.684,19.8589,19.3708,19.378,1609100.0],["2011-11-01",18.737,18.9847,18.4164,18.6495,2036000.0],["2011-11-02",19.0939,19.3343,18.8171,19.0502,1260600.0],["2011-11-03",19.2906,19.6549,18.9555,19.6112,1312600.0],["2011-11-04",19.3635,19.5092,18.9992,19.3853,1146800.0],["2011-11-07",19.5092,19.6476,18.8535,19.1886,1299300.0],["2011-11-08",19.3052,19.4946,18.8681,19.327,960100.0],["2011-11-09",18.8244,18.9264,18.431,18.5257,1125800.0],["2011-11-10",18.788,18.8972,18.4237,18.6714,1113500.0],["2011-11-11",18.9774,19.0866,18.839,18.9628,1412900.0],["2011-11-14",18.7734,19.3999,18.6787,19.3343,3126500.0],["2011-11-15",19.2615,19.786,19.0794,19.6913,1460100.0],["2011-11-16",19.5165,19.6622,19.2251,19.2469,1016700.0],["2011-11-17",19.2251,19.2761,18.839,18.9847,1064800.0],["2011-11-18",19.0866,19.1449,18.7952,18.9774,680800.0],["2011-11-21",18.6495,18.6641,18.1906,18.3727,1070300.0],["2011-11-22",18.3363,18.3509,18.0012,18.1177,799000.0],["2011-11-23",17.9283,17.9648,17.4912,17.5422,918600.0],["2011-11-25",17.4694,18.0157,17.4694,17.6661,486900.0],["2011-11-28",18.2853,18.3581,17.9939,18.1396,866900.0],["2011-11-29",18.2416,18.5985,18.0959,18.4237,932800.0],["2011-11-30",18.9628,19.1012,18.7005,19.0939,1909000.0],["2011-12-01",19.1231,19.7059,19.1231,19.5966,1270900.0],["2011-12-02",19.8734,19.9463,19.4145,19.6476,2183200.0],["2011-12-05",19.8241,20.1329,19.7358,20.0741,1911000.0],["2011-12-06",20.1476,20.5447,19.9049,20.3829,1397400.0],["2011-12-07",20.2505,20.5594,19.9932,20.4564,1084000.0],["2011-12-08",20.2505,20.2947,19.8682,19.927,1298800.0],["2011-12-09",20.0594,21.1109,20.0447,21.0006,1612400.0],["2011-12-12",20.655,20.6991,20.1035,20.6329,1682900.0],["2011-12-13",20.7653,20.9491,20.0299,20.177,1511800.0],["2011-12-14",20.0814,20.3167,19.7799,19.9417,1322000.0],["2011-12-15",20.2358,20.2579,19.9417,20.0594,1062600.0],["2011-12-16",20.2653,20.5814,20.0226,20.1991,3863200.0],["2011-12-19",20.3608,20.4638,19.6182,19.7064,1033600.0],["2011-12-20",20.1402,20.5741,20.1402,20.5226,923700.0],["2011-12-21",20.5153,20.6256,20.1697,20.552,821900.0],["2011-12-22",20.6255,20.9123,20.5814,20.8461,801700.0],["2011-12-23",21.0079,21.0741,20.78,21.0594,566800.0],["2011-12-27",20.9344,21.1256,20.8756,21.0447,496200.0],["2011-12-28",21.0667,21.0667,20.7947,20.8756,1091200.0],["2011-12-29",20.9491,21.177,20.8094,21.155,596900.0],["2011-12-30",21.1476,21.1917,20.905,21.0888,688200.0],["2012-01-03",21.7212,22.1329,21.3535,21.552,2419600.0],["2012-01-04",21.53,21.655,20.9859,21.6403,1592500.0],["2012-01-05",21.427,21.7212,21.1256,21.4932,1526300.0],["2012-01-06",21.5079,22.2874,21.3094,21.7579,1551900.0],["2012-01-09",21.8756,21.9491,21.5594,21.6623,659100.0],["2012-01-10",21.9932,22.1697,21.7432,21.8021,685500.0],["2012-01-11",21.7212,22.0226,21.6035,21.9123,598400.0],["2012-01-12",22.0006,22.1477,21.7359,21.8682,894600.0],["2012-01-13",21.6844,21.7065,21.1697,21.177,1153900.0],["2012-01-17",21.4932,21.4932,20.8756,20.8976,1406100.0],["2012-01-18",20.905,21.28,20.7432,21.2506,1473500.0],["2012-01-19",21.3462,21.6844,21.2212,21.5741,1007700.0],["2012-01-20",21.5226,21.6991,21.3609,21.4859,761100.0],["2012-01-23",21.5153,21.5668,21.2359,21.2726,531400.0],["2012-01-24",21.1844,21.2359,20.9932,21.0373,896400.0],["2012-01-25",21.0079,21.1476,20.8535,21.1035,997400.0],["2012-01-26",21.2432,21.5521,21.2212,21.5006,1031400.0],["2012-01-27",21.4197,21.6109,21.1329,21.1623,881000.0],["2012-01-30",21.0079,21.1182,20.6108,21.1035,1253800.0],["2012-01-31",19.5152,20.1697,18.7652,19.9638,4866200.0],["2012-02-01",20.6035,21.2138,20.6035,20.9785,3238600.0],["2012-02-02",21.0226,21.3976,21.0079,21.1697,1878200.0],["2012-02-03",21.4123,21.4932,20.9859,21.0006,1416100.0],["2012-02-06",20.9491,21.2212,20.8609,21.2064,798300.0],["2012-02-07",21.177,21.6918,21.0667,21.6476,1488000.0],["2012-02-08",21.6918,22.0226,21.6476,21.8903,1635300.0],["2012-02-09",21.9344,22.0815,21.6403,21.8756,1656400.0],["2012-02-10",21.6109,21.6918,21.3167,21.4712,1554900.0],["2012-02-13",21.6329,21.9859,21.5815,21.9785,1133800.0],["2012-02-14",21.9344,21.9344,21.3829,21.5815,1847700.0],["2012-02-15",21.7285,21.7506,21.28,21.4565,811200.0],["2012-02-16",21.4785,22.1403,21.4491,21.9418,956900.0],["2012-02-17",22.1109,22.2727,21.8021,22.2359,836800.0],["2012-02-21",22.3609,22.6109,22.2506,22.3021,661600.0],["2012-02-22",22.2285,22.508,22.2138,22.3241,929300.0],["2012-02-23",22.28,22.758,22.0962,22.6844,1279100.0],["2012-02-24",22.7359,22.8683,22.6256,22.6477,1317800.0],["2012-02-27",22.5594,22.8683,22.4124,22.8168,972600.0],["2012-02-28",22.8535,22.8756,22.5594,22.6918,741500.0],["2012-02-29",22.7506,23.008,22.405,22.4271,749000.0],["2012-03-01",22.4271,22.6991,21.8094,21.9932,1852100.0],["2012-03-02",22.0079,22.4197,21.9124,22.0374,1381500.0],["2012-03-05",22.067,22.067,21.6441,21.8815,1081400.0],["2012-03-06",21.5773,21.7331,21.1173,21.147,1564400.0],["2012-03-07",21.1544,21.325,20.8056,21.006,1064900.0],["2012-03-08",21.1395,21.4289,20.9021,21.3473,1425300.0],["2012-03-09",21.3399,21.8667,21.3399,21.6293,561600.0],["2012-03-12",21.5773,21.8073,21.5328,21.5625,465000.0],["2012-03-13",21.6589,22.0077,21.5031,21.978,754700.0],["2012-03-14",21.9483,22.1338,21.7183,21.8073,505300.0],["2012-03-15",21.7925,22.1487,21.5699,22.119,985600.0],["2012-03-16",22.1264,22.2748,22.0225,22.1932,973000.0],["2012-03-19",22.1858,22.3935,22.0745,22.1858,981500.0],["2012-03-20",22.0151,22.0819,21.8073,21.8222,645600.0],["2012-03-21",21.8296,21.8519,21.5476,21.7183,613900.0],["2012-03-22",21.518,21.5847,21.1692,21.2805,674900.0],["2012-03-23",21.2879,21.6589,21.2063,21.5996,774500.0],["2012-03-26",21.837,22.1487,21.7406,22.119,762300.0],["2012-03-27",22.1412,22.7052,22.1412,22.5271,1519100.0],["2012-03-28",22.5122,22.6161,22.208,22.3638,1118300.0],["2012-03-29",22.1338,22.4603,22.0819,22.3861,642600.0],["2012-03-30",22.6013,22.6087,22.2377,22.3564,959200.0],["2012-04-02",22.1412,22.5048,22.0596,22.2748,1168900.0],["2012-04-03",22.2377,22.3638,22.0745,22.1783,1102100.0],["2012-04-04",22.0003,22.1561,21.8148,22.0893,1131800.0],["2012-04-05",21.9557,22.3119,21.8964,22.1561,1099600.0],["2012-04-09",21.748,22.0967,21.748,22.0225,1162800.0],["2012-04-10",21.9557,21.9557,21.2805,21.3696,1362100.0],["2012-04-11",21.6218,22.0448,21.5402,22.0225,1144300.0],["2012-04-12",22.0596,22.8461,22.0448,22.7348,1106700.0],["2012-04-13",22.6458,22.6458,22.1858,22.4974,1318000.0],["2012-04-16",22.6384,22.8684,22.3342,22.5493,634700.0],["2012-04-17",22.7348,23.2765,22.72,23.1281,937300.0],["2012-04-18",22.9797,23.18,22.7942,23.1058,716200.0],["2012-04-19",23.1429,23.3878,22.7942,22.9203,797700.0],["2012-04-20",23.0019,23.5065,22.9871,23.0539,1267200.0],["2012-04-23",22.7274,22.9574,22.3861,22.9055,818900.0],["2012-04-24",22.9278,23.2691,22.8907,23.2097,851300.0],["2012-04-25",23.4917,23.8181,23.2839,23.3952,1161600.0],["2012-04-26",23.4101,24.0853,23.2097,24.0037,1205200.0],["2012-04-27",24.0927,24.1224,23.8924,24.0333,896100.0],["2012-04-30",24.0037,24.0111,23.6772,23.7291,1201900.0],["2012-05-01",23.6846,24.2188,23.6104,24.0111,1099900.0],["2012-05-02",23.833,24.1446,23.6623,24.0556,801200.0],["2012-05-03",24.0853,24.3227,23.9369,23.9443,1062600.0],["2012-05-04",23.7959,23.8701,23.1875,23.3359,1449700.0],["2012-05-07",23.2394,23.4843,23.2023,23.2171,917100.0],["2012-05-08",23.1133,23.1133,22.6161,23.002,1179800.0],["2012-05-09",22.6903,23.0094,22.579,22.8387,1181800.0],["2012-05-10",23.0391,23.1207,22.7126,22.7645,815400.0],["2012-05-11",22.631,23.0168,22.5493,22.8016,706100.0],["2012-05-14",22.5122,22.631,22.349,22.4084,742000.0],["2012-05-15",22.4529,22.6013,22.119,22.1783,733100.0],["2012-05-16",22.2674,22.4825,21.8593,21.8964,922200.0],["2012-05-17",21.9335,22.0448,21.4512,21.4512,727200.0],["2012-05-18",21.5551,21.6812,21.2063,21.2805,887100.0],["2012-05-21",21.3918,21.7035,21.1395,21.5847,1160300.0],["2012-05-22",21.748,21.748,21.3621,21.518,1050700.0],["2012-05-23",21.325,21.8815,21.3102,21.8222,1128000.0],["2012-05-24",21.5699,21.8815,21.4438,21.7628,978800.0],["2012-05-25",21.7777,21.9483,21.7109,21.8519,892300.0],["2012-05-29",21.9186,22.6013,21.889,22.579,680600.0],["2012-05-30",22.3045,22.3935,21.6664,21.6664,1069900.0],["2012-05-31",21.6812,21.7035,21.4067,21.5996,1512000.0],["2012-06-01",21.4067,21.4067,20.8131,20.865,963300.0],["2012-06-04",20.9999,21.0673,20.3331,20.4979,1161300.0],["2012-06-05",20.4529,20.8125,20.408,20.5054,968100.0],["2012-06-06",20.7451,21.1347,20.6253,21.1347,802600.0],["2012-06-07",21.3145,21.9663,20.9849,21.0448,850800.0],["2012-06-08",20.9249,21.3969,20.8201,21.2171,1258900.0],["2012-06-11",21.4718,21.4793,20.7901,20.8425,765000.0],["2012-06-12",20.9174,21.0073,20.6627,20.7526,1205300.0],["2012-06-13",20.7002,20.7227,20.1982,20.2432,974600.0],["2012-06-14",20.3031,20.4529,20.1008,20.2731,1170400.0],["2012-06-15",20.4155,20.85,20.3705,20.835,1362800.0],["2012-06-18",20.7152,20.88,20.6178,20.7976,597300.0],["2012-06-19",20.8575,21.4644,20.8575,21.2696,749700.0],["2012-06-20",21.2396,21.352,20.9549,21.0223,911300.0],["2012-06-21",21.0972,21.1797,20.5129,20.5279,607900.0],["2012-06-22",20.7077,20.7376,20.4604,20.6103,997800.0],["2012-06-25",20.3331,20.3406,19.8836,19.8911,856400.0],["2012-06-26",20.0184,20.0559,19.6139,19.7637,1213900.0],["2012-06-27",19.891,20.0109,19.6813,19.951,901000.0],["2012-06-28",19.8086,20.0858,19.7187,20.0259,692000.0],["2012-06-29",20.5428,20.6103,20.378,20.4829,581100.0],["2012-07-02",20.5953,20.6402,20.2357,20.393,738300.0],["2012-07-03",20.393,20.8425,20.2132,20.8051,408500.0],["2012-07-05",20.6927,20.8051,20.4529,20.5354,604000.0],["2012-07-06",20.2432,20.5129,20.1982,20.5054,1007600.0],["2012-07-09",20.423,20.5578,20.2507,20.5503,998300.0],["2012-07-10",20.5953,20.8275,20.5054,20.6103,1348600.0],["2012-07-11",20.6253,20.88,20.5653,20.8275,1175400.0],["2012-07-12",20.6777,20.6927,20.4679,20.5054,1257000.0],["2012-07-13",20.5803,21.0523,20.5503,20.9924,635100.0],["2012-07-16",20.9774,21.1647,20.7601,21.0823,655100.0],["2012-07-17",21.0972,21.4718,20.895,21.4194,661900.0],["2012-07-18",21.3819,21.9139,21.3445,21.8165,627800.0],["2012-07-19",21.9214,22.1012,21.8539,21.9588,1050600.0],["2012-07-20",21.8315,22.0937,21.5018,21.5318,1089800.0],["2012-07-23",21.0673,21.2621,20.82,21.1572,720900.0],["2012-07-24",21.2171,23.135,21.2171,22.708,3070400.0],["2012-07-25",22.4608,22.7754,22.1161,22.4083,1282000.0],["2012-07-26",22.9328,23.0826,22.4533,22.708,888800.0],["2012-07-27",22.9103,23.4422,22.8279,23.1276,1020200.0],["2012-07-30",23.1276,23.4722,23.0077,23.4647,816500.0],["2012-07-31",23.3973,23.5022,23.0601,23.0676,1064300.0],["2012-08-01",23.18,23.4272,23.0077,23.0152,1066700.0],["2012-08-02",22.8953,23.0826,22.5956,22.8803,887900.0],["2012-08-03",23.2699,23.5771,23.2474,23.3149,590200.0],["2012-08-06",23.4123,23.5246,23.195,23.3973,654000.0],["2012-08-07",23.5022,23.6895,23.3523,23.5846,578900.0],["2012-08-08",23.4048,23.8768,23.4048,23.6895,647400.0],["2012-08-09",23.682,23.8243,23.5771,23.652,636900.0],["2012-08-10",23.5546,23.8168,23.4272,23.8018,646400.0],["2012-08-13",23.7644,23.9367,23.5171,23.6445,473200.0],["2012-08-14",23.8018,23.8318,23.4947,23.5696,470200.0],["2012-08-15",23.4422,23.607,23.3898,23.4422,534400.0],["2012-08-16",23.4123,23.9442,23.4123,23.8543,557700.0],["2012-08-17",23.9067,24.0715,23.8468,24.0041,609000.0],["2012-08-20",23.9292,24.1465,23.8093,23.9442,479600.0],["2012-08-21",24.0266,24.1689,23.7719,23.8917,630600.0],["2012-08-22",23.8393,23.8543,23.607,23.682,498800.0],["2012-08-23",23.667,23.667,23.3598,23.4722,548000.0],["2012-08-24",23.4422,23.667,23.3748,23.5995,518700.0],["2012-08-27",23.667,23.7044,23.225,23.2399,543400.0],["2012-08-28",23.2324,23.3973,23.1201,23.2774,413900.0],["2012-08-29",23.2849,23.7644,23.2624,23.5022,535600.0],["2012-08-30",23.3523,23.3673,23.0526,23.225,436000.0],["2012-08-31",23.5197,23.7464,23.3156,23.6028,712700.0],["2012-09-04",23.618,23.618,21.8494,22.3709,2486400.0],["2012-09-05",22.2122,22.7035,22.0837,22.5674,1679500.0],["2012-09-06",22.8017,23.361,22.7186,23.2854,819100.0],["2012-09-07",23.1569,23.3761,23.1569,23.2476,478300.0],["2012-09-10",23.1721,23.4668,23.1267,23.1343,532900.0],["2012-09-11",23.1267,23.3232,23.0738,23.1947,664800.0],["2012-09-12",23.3005,23.4139,23.0133,23.1569,921100.0],["2012-09-13",23.172,23.4895,22.9604,23.3912,828100.0],["2012-09-14",23.3534,24.1621,23.3534,24.0639,982300.0],["2012-09-17",23.9958,23.9958,23.6557,23.7616,536100.0],["2012-09-18",23.7464,23.7464,23.3988,23.5575,421600.0],["2012-09-19",23.5499,23.7842,23.5499,23.6406,415900.0],["2012-09-20",23.497,23.5046,23.2552,23.3157,666300.0],["2012-09-21",23.4441,23.5953,23.1569,23.5499,1061500.0],["2012-09-24",23.3761,23.754,23.3686,23.6406,838900.0],["2012-09-25",23.7011,23.8371,23.4592,23.5802,972900.0],["2012-09-26",23.5651,23.7313,23.497,23.6255,564100.0],["2012-09-27",23.7313,24.0034,23.5121,23.9354,646700.0],["2012-09-28",23.9203,24.1092,23.5424,24.0487,851200.0],["2012-10-01",24.1394,24.4115,24.0261,24.1017,779000.0],["2012-10-02",24.1394,24.2604,23.8825,24.0412,822900.0],["2012-10-03",24.0563,24.1092,23.6633,23.7691,588500.0],["2012-10-04",22.4616,23.0662,22.2954,22.7261,1864200.0],["2012-10-05",22.6808,22.9,22.4465,22.711,1084800.0],["2012-10-08",22.6506,22.8168,22.6354,22.6884,824500.0],["2012-10-09",22.7186,22.779,22.5825,22.5977,640100.0],["2012-10-10",22.5674,22.8017,22.5372,22.5825,808000.0],["2012-10-11",22.7564,22.9453,22.6884,22.7035,552900.0],["2012-10-12",22.7488,22.8622,22.318,22.3331,624700.0],["2012-10-15",22.3256,22.7488,22.1744,22.7337,492700.0],["2012-10-16",22.8546,23.0814,22.8093,22.9831,528600.0],["2012-10-17",23.0662,23.5651,22.9907,23.5197,706800.0],["2012-10-18",23.4592,23.4592,23.1947,23.3081,767900.0],["2012-10-19",23.2476,23.2476,22.8168,22.9302,569600.0],["2012-10-22",22.8244,22.9604,22.5599,22.7337,450700.0],["2012-10-23",22.4163,22.6884,22.1215,22.4843,587100.0],["2012-10-24",24.1243,25.5981,23.822,24.3737,2020500.0],["2012-10-25",24.5627,24.933,24.404,24.5324,919400.0],["2012-10-26",24.5627,24.6382,24.0412,24.3737,747900.0],["2012-10-31",24.4644,25.2202,24.3133,24.472,643800.0],["2012-11-01",24.4871,24.9028,24.4191,24.8348,563100.0],["2012-11-02",25.1522,25.8248,25.0237,25.0917,1013600.0],["2012-11-05",24.9632,25.5754,24.7894,25.4772,801700.0],["2012-11-06",25.4998,25.8173,25.2958,25.7417,1020100.0],["2012-11-07",25.5603,25.5905,24.9254,25.19,786900.0],["2012-11-08",25.19,25.4772,24.9254,24.9254,791100.0],["2012-11-09",24.8725,25.3336,24.8348,24.9254,530700.0],["2012-11-12",24.933,25.1219,24.5853,24.7894,518300.0],["2012-11-13",24.7894,24.9632,24.5627,24.6005,519200.0],["2012-11-14",24.6458,24.8272,24.2755,24.3586,995900.0],["2012-11-15",24.3511,24.5022,23.9581,24.0034,659600.0],["2012-11-16",24.0261,24.2075,23.7162,24.1772,674100.0],["2012-11-19",24.472,24.7516,24.2906,24.4644,577200.0],["2012-11-20",24.472,25.0086,24.3284,24.9859,598300.0],["2012-11-21",24.9784,25.2807,24.9557,25.1144,379400.0],["2012-11-23",25.2051,25.5603,24.9557,25.5376,216900.0],["2012-11-26",25.4696,26.694,25.4167,25.583,746800.0],["2012-11-27",25.5074,25.6661,24.933,25.4318,505900.0],["2012-11-28",25.3714,25.515,24.933,25.4696,472500.0],["2012-11-29",25.4394,25.7644,25.2353,25.4167,462200.0],["2012-11-30",25.4243,25.6208,25.0993,25.2807,831300.0],["2012-12-03",25.5473,25.5473,25.113,25.2197,513500.0],["2012-12-04",25.2045,25.5016,25.1054,25.3645,342200.0],["2012-12-05",25.3416,25.4864,25.0445,25.334,445900.0],["2012-12-06",25.3111,25.5778,25.1969,25.5092,557800.0],["2012-12-07",25.5092,25.5702,25.3721,25.5626,385500.0],["2012-12-10",25.5321,26.0883,25.4711,25.814,756000.0],["2012-12-11",25.875,26.0502,25.7912,25.974,616700.0],["2012-12-12",26.0197,26.134,25.8521,25.9207,585000.0],["2012-12-13",25.8978,26.0197,25.6997,25.8445,530600.0],["2012-12-14",25.8064,26.1112,25.555,25.9054,563200.0],["2012-12-17",25.9588,26.0197,25.7759,25.974,656200.0],["2012-12-18",26.0045,26.5836,25.9283,26.4845,576400.0],["2012-12-19",26.4845,26.6445,26.2407,26.4616,784500.0],["2012-12-20",26.454,26.6521,26.3245,26.6445,609400.0],["2012-12-21",26.3931,26.614,26.2026,26.4921,1605300.0],["2012-12-24",26.4845,26.5531,26.3397,26.4845,211800.0],["2012-12-26",26.5226,26.6521,26.3093,26.4845,446200.0],["2012-12-27",26.4921,26.6445,26.3397,26.5835,757800.0],["2012-12-28",26.4464,26.614,26.2102,26.2102,724400.0],["2012-12-31",26.134,26.6369,26.0426,26.6064,550800.0],["2013-01-02",26.934,27.1702,26.8578,27.0331,1272200.0],["2013-01-03",27.5588,27.5588,26.9417,27.2236,1113200.0],["2013-01-04",27.3226,27.8864,27.2769,27.7645,1123200.0],["2013-01-07",27.6198,28.0083,27.6198,27.9474,797200.0],["2013-01-08",27.9093,27.9474,27.4064,27.4064,792600.0],["2013-01-09",27.4445,27.8179,27.4445,27.5817,1083800.0],["2013-01-10",27.7417,27.7493,27.3912,27.4674,714600.0],["2013-01-11",27.4293,27.6198,27.2693,27.3226,709700.0],["2013-01-14",27.3455,27.4369,27.1931,27.3988,480800.0],["2013-01-15",27.2617,27.4141,27.0636,27.3988,365600.0],["2013-01-16",27.3302,27.4445,27.2312,27.315,638700.0],["2013-01-17",27.4293,27.475,27.2312,27.4141,717100.0],["2013-01-18",27.315,27.4445,27.1855,27.376,731400.0],["2013-01-22",27.3302,27.4217,27.0941,27.2769,884300.0],["2013-01-23",27.1855,27.4445,27.1702,27.4217,727900.0],["2013-01-24",27.4369,27.5283,27.2617,27.3836,1020600.0],["2013-01-25",27.4826,27.5131,27.3074,27.4293,1020500.0],["2013-01-28",27.4293,27.5055,27.3683,27.4369,1067500.0],["2013-01-29",27.3836,27.5969,27.3683,27.536,1150500.0],["2013-01-30",30.3856,30.477,28.6865,29.2884,4511800.0],["2013-01-31",29.296,29.6617,29.2731,29.3417,1351900.0],["2013-02-01",29.4103,29.9589,29.3646,29.4941,1229900.0],["2013-02-04",29.4179,29.4255,29.0293,29.235,1033700.0],["2013-02-05",29.3798,29.9436,29.3798,29.5322,976600.0],["2013-02-06",29.3951,29.8674,29.3036,29.8598,662500.0],["2013-02-07",29.8217,29.8979,29.3951,29.7913,1045600.0],["2013-02-08",29.7989,30.0427,29.7608,29.9055,1004000.0],["2013-02-11",29.8446,29.9665,29.7836,29.8751,863900.0],["2013-02-12",29.8751,30.2484,29.8675,30.0427,810500.0],["2013-02-13",30.096,30.3703,30.0427,30.1798,708400.0],["2013-02-14",30.157,31.0256,30.1341,30.2408,1310000.0],["2013-02-15",30.2637,30.5075,30.096,30.2713,776700.0],["2013-02-19",30.256,30.637,30.2332,30.5303,1017400.0],["2013-02-20",30.5227,30.5608,30.1494,30.2027,810300.0],["2013-02-21",30.1341,30.1875,29.6922,29.9513,1227600.0],["2013-02-22",30.0808,30.2332,29.8979,30.1722,673800.0],["2013-02-25",30.2865,30.3932,29.5627,29.5627,937700.0],["2013-02-26",29.6998,30.3551,29.6846,30.3398,898900.0],["2013-02-27",30.4008,31.1399,30.317,31.0256,972200.0],["2013-02-28",31.0256,31.4599,30.8732,31.1246,1269000.0],["2013-03-01",30.957,31.2465,30.7437,31.1475,916300.0],["2013-03-04",30.9941,31.6153,30.8867,31.5463,938400.0],["2013-03-05",31.7074,32.1599,31.7074,32.0602,911600.0],["2013-03-06",32.1522,32.3363,31.9145,31.9835,819300.0],["2013-03-07",32.0372,32.2136,31.9145,32.0449,483200.0],["2013-03-08",32.1599,32.3823,32.0679,32.3363,724300.0],["2013-03-11",32.2596,32.7121,32.2136,32.6968,769900.0],["2013-03-12",32.6968,32.8885,32.6431,32.8885,794000.0],["2013-03-13",32.8809,33.1953,32.7351,32.9883,1204000.0],["2013-03-14",33.042,33.4715,33.042,33.4254,1023200.0],["2013-03-15",33.249,33.3794,32.5818,33.1877,1484000.0],["2013-03-18",32.9806,33.3948,32.7888,33.2874,588700.0],["2013-03-19",33.4178,33.4715,32.7735,32.9039,837100.0],["2013-03-20",33.0649,33.1953,32.9039,33.0573,665200.0],["2013-03-21",32.9192,33.0189,32.6508,32.7965,697000.0],["2013-03-22",32.9039,33.0266,32.7121,32.9422,725400.0],["2013-03-25",33.065,33.272,32.6815,32.8655,547100.0],["2013-03-26",33.0573,33.1493,32.8349,32.9116,620400.0],["2013-03-27",32.6891,32.9192,32.4974,32.8195,582800.0],["2013-03-28",32.8732,33.0956,32.5281,33.0343,839100.0],["2013-04-01",33.0419,33.088,32.4437,32.5127,499700.0],["2013-04-02",32.6278,32.7965,32.2673,32.367,864100.0],["2013-04-03",32.3593,32.5281,31.5156,31.8838,1061800.0],["2013-04-04",31.9298,32.3977,31.7994,32.0755,900400.0],["2013-04-05",31.623,32.0065,31.5386,31.8378,1066500.0],["2013-04-08",31.8915,32.6431,31.7457,32.5664,865800.0],["2013-04-09",32.6738,33.111,32.482,33.0343,1019900.0],["2013-04-10",33.088,33.1723,32.5587,33.0726,1793500.0],["2013-04-11",33.065,33.3564,32.9883,33.3027,851300.0],["2013-04-12",33.2184,33.2184,32.7275,32.8349,991700.0],["2013-04-15",32.7198,32.7812,31.6384,31.6384,908700.0],["2013-04-16",31.8608,32.1292,31.7918,31.9528,831300.0],["2013-04-17",31.7611,32.8809,31.0094,31.2779,906300.0],["2013-04-18",31.3699,31.3929,30.6182,30.7793,1254000.0],["2013-04-19",30.8637,31.554,30.856,31.3009,800200.0],["2013-04-22",31.3699,31.5923,31.0708,31.3622,526400.0],["2013-04-23",31.5387,31.7994,31.3623,31.669,739500.0],["2013-04-24",31.6153,32.8272,30.81,32.4053,2597800.0],["2013-04-25",32.5587,32.6124,31.7381,31.8685,1093200.0],["2013-04-26",31.8148,32.0142,31.669,31.7918,492700.0],["2013-04-29",31.8838,32.1062,31.4926,31.9912,759200.0],["2013-04-30",31.9835,31.9835,31.4696,31.7918,1132800.0],["2013-05-01",31.6154,31.7687,31.1935,31.2088,698500.0],["2013-05-02",31.1398,31.7534,30.4649,31.6767,975900.0],["2013-05-03",31.9528,32.6891,31.9528,32.5127,673600.0],["2013-05-06",32.4744,32.6585,32.275,32.6278,399300.0],["2013-05-07",32.6585,33.0266,32.5434,32.9959,488400.0],["2013-05-08",32.9652,33.3564,32.8732,33.3411,850700.0],["2013-05-09",33.3104,33.4484,32.8272,32.9116,591900.0],["2013-05-10",32.8962,33.3257,32.8962,33.3181,403700.0],["2013-05-13",33.2644,33.3718,32.8118,32.8809,685900.0],["2013-05-14",32.7812,33.5635,32.7121,33.3718,705500.0],["2013-05-15",33.2874,34.0927,33.134,34.0237,1131300.0],["2013-05-16",33.8856,34.4532,33.8473,33.8933,662100.0],["2013-05-17",33.9316,34.2538,33.8089,33.9623,750900.0],["2013-05-20",33.8626,34.2845,33.8626,34.1004,452400.0],["2013-05-21",34.2001,34.2998,33.7016,33.97,569700.0],["2013-05-22",33.9163,34.2615,33.18,33.3027,595600.0],["2013-05-23",33.088,33.7169,32.9959,33.5021,526800.0],["2013-05-24",33.3104,33.5251,33.088,33.4868,357100.0],["2013-05-28",33.8013,34.3228,33.8013,34.0314,550400.0],["2013-05-29",33.8089,33.993,33.3334,33.5712,459000.0],["2013-05-30",33.5788,34.016,33.5405,33.7552,476800.0],["2013-05-31",33.5942,33.993,33.3641,33.3641,681200.0],["2013-06-03",33.5108,33.5339,32.8004,33.4027,655700.0],["2013-06-04",33.4104,33.6652,32.9085,33.2791,467300.0],["2013-06-05",33.1556,33.1556,32.2985,32.6614,650300.0],["2013-06-06",32.6383,33.0475,32.314,33.0398,741900.0],["2013-06-07",33.2714,33.5494,32.9317,33.5031,470900.0],["2013-06-10",33.5957,33.6498,33.2714,33.6266,324600.0],["2013-06-11",33.2637,33.5726,33.0707,33.1788,352200.0],["2013-06-12",33.4259,33.4722,32.8931,32.9626,294200.0],["2013-06-13",32.9394,33.4645,32.8468,33.3564,437100.0],["2013-06-14",33.3486,33.449,33.0552,33.2328,323600.0],["2013-06-17",33.4413,33.7501,33.3178,33.5417,301300.0],["2013-06-18",33.6035,34.1671,33.5417,34.059,397700.0],["2013-06-19",34.0436,34.0436,33.5108,33.5108,690700.0],["2013-06-20",33.1093,33.1247,32.2445,32.3294,771800.0],["2013-06-21",32.5456,32.6151,31.8507,32.175,603000.0],["2013-06-24",31.8198,31.9897,31.4338,31.7194,509600.0],["2013-06-25",32.0283,32.6305,31.9819,32.4993,502100.0],["2013-06-26",32.7155,32.8545,32.3449,32.5533,545400.0],["2013-06-27",32.7695,33.2097,32.5997,32.9935,519100.0],["2013-06-28",32.8776,33.1865,32.7,33.0166,990900.0],["2013-07-01",33.1711,33.7115,33.0861,33.6035,551700.0],["2013-07-02",33.5417,33.9432,33.3255,33.4953,389300.0],["2013-07-03",33.2251,33.7347,33.2251,33.6189,386100.0],["2013-07-05",33.8737,34.3138,33.7038,34.3138,281300.0],["2013-07-08",34.4682,34.7617,34.3988,34.6922,642100.0],["2013-07-09",34.9238,35.086,34.6458,34.7462,695900.0],["2013-07-10",34.7076,34.7076,34.1053,34.2829,800900.0],["2013-07-11",34.7539,34.7848,34.4374,34.5532,565800.0],["2013-07-12",34.4296,34.6072,34.3061,34.5146,646400.0],["2013-07-15",34.5377,34.5686,34.4065,34.5609,618100.0],["2013-07-16",34.5686,34.6072,33.9586,34.0204,729900.0],["2013-07-17",34.1748,34.3524,33.9355,34.1671,980200.0],["2013-07-18",34.2212,34.7848,34.1594,34.7462,516200.0],["2013-07-19",34.669,34.7385,34.4837,34.5841,572300.0],["2013-07-22",34.4605,34.723,34.059,34.2829,655800.0],["2013-07-23",35.5029,36.2596,34.3293,34.4528,1375700.0],["2013-07-24",34.5995,34.7385,33.7579,33.92,834000.0],["2013-07-25",33.8042,34.198,33.7502,34.1285,873400.0],["2013-07-26",33.9277,34.1053,33.5803,34.0899,936100.0],["2013-07-29",34.005,34.2134,33.9509,34.0976,614700.0],["2013-07-30",34.1362,34.4374,34.1362,34.2366,578100.0],["2013-07-31",34.3833,34.6613,34.1362,34.5377,1051100.0],["2013-08-01",34.8157,35.6573,34.8157,35.5956,820000.0],["2013-08-02",35.4952,35.5415,35.1632,35.3099,630200.0],["2013-08-05",35.3099,35.4103,34.9701,35.0782,411600.0],["2013-08-06",35.0087,35.0705,34.3679,34.53,715400.0],["2013-08-07",34.4065,34.6767,34.0436,34.6381,866600.0],["2013-08-08",34.7617,35.5415,34.7308,35.4411,897600.0],["2013-08-09",35.3794,35.6728,35.2481,35.4102,946700.0],["2013-08-12",35.4489,35.5647,35.1091,35.14,527100.0],["2013-08-13",35.2404,35.6573,35.0396,35.6342,682400.0],["2013-08-14",35.5878,35.7268,34.8389,34.9547,620200.0],["2013-08-15",34.5918,34.6536,34.0127,34.0204,662400.0],["2013-08-16",33.9509,34.5532,33.8197,34.1826,653700.0],["2013-08-19",34.2212,34.4219,34.0744,34.2057,611900.0],["2013-08-20",34.2984,34.4296,34.0822,34.2443,323100.0],["2013-08-21",34.1439,34.2289,33.8119,33.9432,329800.0],["2013-08-22",33.9972,34.391,33.9972,34.2906,293300.0],["2013-08-23",34.3215,34.3756,33.8814,34.1517,321700.0],["2013-08-26",34.1748,34.6227,34.0976,34.3215,440000.0],["2013-08-27",33.9355,34.1594,33.3023,33.3409,549000.0],["2013-08-28",33.31,33.449,32.8931,33.4027,716500.0],["2013-08-29",33.256,33.8891,33.2483,33.6729,550000.0],["2013-08-30",33.704,34.0227,33.1366,33.2376,614000.0],["2013-09-03",33.6574,33.9372,33.2454,33.3387,923700.0],["2013-09-04",33.3076,33.5641,33.261,33.4242,742100.0],["2013-09-05",33.4164,33.6496,33.3542,33.5486,709100.0],["2013-09-06",33.5097,33.8284,33.0122,33.4087,605300.0],["2013-09-09",33.4242,34.1004,33.4242,34.0538,587500.0],["2013-09-10",34.287,34.7845,34.2482,34.7845,935200.0],["2013-09-11",34.7689,34.9011,34.5047,34.8078,642100.0],["2013-09-12",34.7145,34.8078,34.1238,34.1704,461200.0],["2013-09-13",34.2792,34.3414,33.9994,34.3103,430900.0],["2013-09-16",34.8467,34.9011,34.3181,34.4036,973300.0],["2013-09-17",34.4036,34.5435,34.1937,34.3414,865700.0],["2013-09-18",34.3725,34.6135,34.3026,34.5435,983500.0],["2013-09-19",34.6601,34.7767,34.4036,34.4114,692600.0],["2013-09-20",34.5202,34.7223,34.2559,34.3103,1003300.0],["2013-09-23",34.1937,34.3803,33.7818,33.9605,615200.0],["2013-09-24",33.9916,34.357,33.8673,34.0149,559900.0],["2013-09-25",34.0072,34.1004,33.6574,33.7895,833600.0],["2013-09-26",33.8284,34.1315,33.6962,34.116,550300.0],["2013-09-27",33.8828,33.9916,33.7196,33.8673,511000.0],["2013-09-30",33.5719,33.8595,33.4242,33.8284,664700.0],["2013-10-01",33.8051,33.8828,33.5641,33.6418,921600.0],["2013-10-02",33.533,33.6108,33.1366,33.3542,771400.0],["2013-10-03",33.2454,33.4475,33.0744,33.2843,719100.0],["2013-10-04",33.2765,33.5874,33.1055,33.4631,525500.0],["2013-10-07",33.1133,33.4475,33.0355,33.191,697900.0],["2013-10-08",33.0589,33.2299,32.6547,32.8645,1095300.0],["2013-10-09",32.8879,33.1133,32.6702,32.8645,608800.0],["2013-10-10",33.2143,33.7662,33.2143,33.7118,528700.0],["2013-10-11",33.5797,33.6729,33.3931,33.4786,950800.0],["2013-10-14",33.1832,33.5641,33.1755,33.5408,697100.0],["2013-10-15",33.4475,33.6574,33.1677,33.2921,516100.0],["2013-10-16",33.4631,33.6496,33.3465,33.6496,474100.0],["2013-10-17",33.5253,34.3103,33.3776,34.287,611100.0],["2013-10-18",34.5124,34.7145,34.287,34.699,700500.0],["2013-10-21",34.6679,34.7923,34.015,34.2015,701800.0],["2013-10-22",34.287,34.5901,34.116,34.2715,671600.0],["2013-10-23",34.1549,34.1782,33.8595,34.0305,575100.0],["2013-10-24",34.046,34.4036,33.8673,34.2404,712800.0],["2013-10-25",36.5179,38.842,36.137,37.1086,2530800.0],["2013-10-28",37.1786,37.4507,36.6811,37.1864,1297500.0],["2013-10-29",37.3341,37.3885,36.65,36.7589,858900.0],["2013-10-30",36.8677,36.9843,36.4402,36.72,790900.0],["2013-10-31",36.5645,36.8988,36.4557,36.6267,628200.0],["2013-11-01",36.7666,36.9376,36.5723,36.821,761200.0],["2013-11-04",36.9532,37.0698,36.7744,36.9609,527800.0],["2013-11-05",36.7355,36.7588,36.2536,36.4946,833200.0],["2013-11-06",36.5956,36.9221,36.4401,36.5257,540800.0],["2013-11-07",36.5956,36.6656,35.7794,35.8883,863400.0],["2013-11-08",35.8805,37.062,35.795,36.9765,908100.0],["2013-11-11",36.9298,37.2252,36.6345,36.7666,567100.0],["2013-11-12",36.6423,37.0309,36.5412,36.8521,551300.0],["2013-11-13",36.6578,37.1941,36.4479,37.1941,489000.0],["2013-11-14",37.1086,37.4118,37.0775,37.2874,584600.0],["2013-11-15",37.1941,37.6605,37.0465,37.5284,561800.0],["2013-11-18",37.7616,38.0181,37.4584,37.5284,675800.0],["2013-11-19",37.5439,37.7149,37.2952,37.3418,341900.0],["2013-11-20",37.4429,37.7383,37.2952,37.3885,393300.0],["2013-11-21",37.5284,38.2357,37.5284,38.1813,624700.0],["2013-11-22",38.1813,38.4922,37.8082,38.3756,610700.0],["2013-11-25",38.4067,38.4534,38.0336,38.0569,391400.0],["2013-11-26",38.0803,38.399,37.8238,37.8782,817200.0],["2013-11-27",38.0259,38.4845,37.9015,38.1502,490600.0],["2013-11-29",38.1269,38.4845,37.9093,38.0103,253000.0],["2013-12-02",38.0025,38.7141,37.8617,38.5968,942000.0],["2013-12-03",38.5107,38.5107,38.0963,38.3387,739900.0],["2013-12-04",38.2527,38.6984,37.893,38.3857,1291100.0],["2013-12-05",38.1667,38.4326,37.6584,37.9634,1298400.0],["2013-12-06",38.3153,38.8548,38.2762,38.8314,840000.0],["2013-12-09",38.8939,39.0112,38.5342,38.5733,782900.0],["2013-12-10",38.4873,38.847,38.3231,38.3231,709100.0],["2013-12-11",38.4247,38.5968,37.5568,37.635,854100.0],["2013-12-12",37.6115,37.7836,37.4864,37.5802,865300.0],["2013-12-13",37.6506,38.1823,37.6193,38.0494,677000.0],["2013-12-16",38.1276,38.5342,37.7679,38.3622,871400.0],["2013-12-17",38.4091,38.4717,37.979,38.4013,892400.0],["2013-12-18",38.4013,38.8939,38.0494,38.8079,912200.0],["2013-12-19",38.7375,38.7375,38.4716,38.5733,441900.0],["2013-12-20",38.6437,38.8704,38.5186,38.7688,970600.0],["2013-12-23",39.0034,39.0581,38.6359,38.8314,656900.0],["2013-12-24",38.8939,39.019,38.8001,39.0112,193100.0],["2013-12-26",39.0972,39.6133,38.9877,39.6055,671000.0],["2013-12-27",39.6837,39.7853,39.4334,39.4725,680300.0],["2013-12-30",39.4725,39.4725,39.1519,39.2614,488600.0],["2013-12-31",39.4569,39.5195,39.1754,39.2458,467100.0],["2014-01-02",39.1676,39.2458,38.6671,38.7923,646000.0],["2014-01-03",38.8861,38.9799,38.6437,38.7453,770000.0],["2014-01-06",38.933,39.0972,38.5733,38.6515,976400.0],["2014-01-07",38.7141,38.9252,38.5811,38.8001,1210200.0],["2014-01-08",38.9017,38.9956,38.5186,38.675,1169900.0],["2014-01-09",38.9799,39.5976,38.9799,39.0034,1555100.0],["2014-01-10",39.4569,39.9886,39.4335,39.7853,1614600.0],["2014-01-13",39.5507,39.973,39.2458,39.3787,841200.0],["2014-01-14",39.4022,40.0903,39.3944,40.0903,809200.0],["2014-01-15",40.0981,40.1685,39.8557,40.0825,674000.0],["2014-01-16",40.1294,40.1294,39.5195,40.059,1041600.0],["2014-01-17",40.1216,40.145,39.7931,39.9965,591900.0],["2014-01-21",40.2936,40.3718,39.754,40.1216,644800.0],["2014-01-22",40.2701,40.794,40.1919,40.7706,1018900.0],["2014-01-23",40.4265,40.4734,39.6446,40.0668,988300.0],["2014-01-24",39.7071,39.8713,38.4013,38.4169,1039600.0],["2014-01-27",38.4482,38.4795,37.8226,38.2449,1196900.0],["2014-01-28",38.2449,38.5889,38.1667,38.5264,656700.0],["2014-01-29",38.1589,38.9095,38.0416,38.2605,912400.0],["2014-01-30",38.7141,38.9799,38.0963,38.8783,879400.0],["2014-01-31",37.8148,38.7141,37.4551,38.5264,1352700.0],["2014-02-03",38.6593,39.019,37.33,37.3847,1273600.0],["2014-02-04",37.6193,37.7679,37.072,37.2049,1080900.0],["2014-02-05",36.8999,37.0329,36.1649,36.7436,1383800.0],["2014-02-06",36.6966,37.244,36.6263,37.2049,785800.0],["2014-02-07",37.416,37.5802,37.0016,37.4473,983100.0],["2014-02-10",37.5177,38.4326,37.3926,38.3622,1266100.0],["2014-02-11",38.5108,38.7062,37.4004,38.5029,926700.0],["2014-02-12",38.542,38.8705,38.4013,38.5186,1148000.0],["2014-02-13",38.284,38.7062,38.1198,38.6672,748700.0],["2014-02-14",38.6359,38.8704,38.4638,38.628,608300.0],["2014-02-18",38.6984,38.8079,38.4717,38.7219,445900.0],["2014-02-19",38.6984,39.1363,38.4326,38.5029,643900.0],["2014-02-20",38.5811,38.7062,38.2449,38.5499,628100.0],["2014-02-21",38.628,38.628,38.2058,38.2292,593200.0],["2014-02-24",38.2918,38.4482,38.0338,38.1511,819000.0],["2014-02-25",38.1589,38.37,37.8696,38.1902,672900.0],["2014-02-26",38.3856,38.9095,38.3856,38.714,707200.0],["2014-02-27",38.6124,38.7688,38.2449,38.4013,803200.0],["2014-02-28",38.4169,39.1441,38.2762,38.9565,975900.0],["2014-03-03",38.5789,39.0666,38.5317,38.8542,746700.0],["2014-03-04",40.2464,40.9778,39.9396,40.734,1517600.0],["2014-03-05",40.4273,40.5531,39.7981,40.1599,1408600.0],["2014-03-06",40.2935,40.4273,40.0261,40.1834,715400.0],["2014-03-07",40.4115,40.7497,40.3093,40.5531,837100.0],["2014-03-10",40.5059,40.5295,39.8374,40.2778,859500.0],["2014-03-11",40.4272,40.4902,39.7587,39.7823,855400.0],["2014-03-12",39.5935,40.0104,39.5385,39.8531,1058800.0],["2014-03-13",40.0891,40.2385,39.5149,39.5464,792000.0],["2014-03-14",39.4598,40.0733,39.4598,39.7037,781100.0],["2014-03-17",39.8374,40.0969,39.6171,39.7037,846900.0],["2014-03-18",39.7823,40.1992,39.7823,40.0655,443100.0],["2014-03-19",40.0025,40.3329,39.5542,39.7587,903100.0],["2014-03-20",39.8295,40.034,39.4834,40.0104,423600.0],["2014-03-21",40.1362,40.5452,40.0891,40.2306,790600.0],["2014-03-24",40.3172,40.6003,39.5385,39.7745,725800.0],["2014-03-25",40.1126,40.1598,39.452,39.6958,576300.0],["2014-03-26",39.9239,40.034,38.9643,38.9643,571000.0],["2014-03-27",38.9565,39.0508,38.4924,38.9722,862000.0],["2014-03-28",39.0194,39.6565,38.9958,39.3104,574100.0],["2014-03-31",39.6171,39.9318,39.4598,39.8531,727300.0],["2014-04-01",40.0576,40.2306,39.7666,40.1992,533000.0],["2014-04-02",40.2464,40.6868,40.1913,40.6239,535200.0],["2014-04-03",40.6082,40.7419,40.4351,40.6868,651700.0],["2014-04-04",40.8599,41.0879,39.9711,40.2149,520500.0],["2014-04-07",40.1126,40.2464,39.5149,39.7115,778200.0],["2014-04-08",39.7823,40.1205,39.5621,39.8452,805200.0],["2014-04-09",40.034,40.325,39.6407,40.2699,742800.0],["2014-04-10",40.2228,40.3093,38.6576,38.6733,1537800.0],["2014-04-11",38.4531,38.7834,38.1385,38.2486,783600.0],["2014-04-14",38.6104,38.9171,38.3666,38.6654,552000.0],["2014-04-15",38.7284,39.0273,38.0992,38.9722,671700.0],["2014-04-16",39.2868,39.7902,39.1688,39.5149,700600.0],["2014-04-17",39.3891,40.034,39.3261,39.861,521700.0],["2014-04-21",39.9239,40.1992,39.7744,40.0969,665500.0],["2014-04-22",40.152,40.8362,40.0969,40.7104,910500.0],["2014-04-23",38.4924,39.2082,37.9969,38.9014,2270600.0],["2014-04-24",38.9565,39.1924,38.0834,38.5475,1197900.0],["2014-04-25",38.4924,38.5475,38.0677,38.2407,635400.0],["2014-04-28",38.5475,38.9722,37.8239,38.2093,889600.0],["2014-04-29",38.3115,38.4688,37.9261,38.1385,752000.0],["2014-04-30",38.1385,38.3036,37.8317,38.2722,811200.0],["2014-05-01",38.2643,38.3902,37.9025,38.1306,700700.0],["2014-05-02",38.1149,38.516,37.9733,38.0598,518700.0],["2014-05-05",38.0048,38.398,37.934,38.107,636800.0],["2014-05-06",38.0284,38.1542,37.6587,37.6744,779600.0],["2014-05-07",37.8003,38.4531,37.7688,38.4295,925700.0],["2014-05-08",38.4295,38.7126,38.0913,38.3115,842300.0],["2014-05-09",38.2565,38.3587,37.9733,38.2407,519100.0],["2014-05-12",38.4059,38.7048,38.3823,38.5081,731600.0],["2014-05-13",38.5475,38.6183,37.2261,38.0834,946900.0],["2014-05-14",38.1149,38.1463,37.7452,37.8475,519200.0],["2014-05-15",37.8003,37.8081,37.1081,37.3048,672500.0],["2014-05-16",37.3441,37.3441,36.8329,37.0924,1476300.0],["2014-05-19",37.0688,37.3992,36.998,37.2104,1254200.0],["2014-05-20",37.2183,37.3205,36.6913,36.6992,1039300.0],["2014-05-21",36.8092,37.3834,36.7227,36.9744,1367600.0],["2014-05-22",36.9744,38.225,36.8722,37.9418,1931600.0],["2014-05-23",38.0441,38.1778,37.7609,37.9104,886700.0],["2014-05-27",38.0598,38.461,37.9576,38.2329,724500.0],["2014-05-28",38.2722,38.4452,37.989,38.398,856800.0],["2014-05-29",38.461,38.7126,38.3194,38.7048,689900.0],["2014-05-30",39.3733,40.034,39.3025,39.8767,2182700.0],["2014-06-02",40.0034,40.0034,39.3223,39.552,919600.0],["2014-06-03",39.5441,39.5441,39.0689,39.1481,1142200.0],["2014-06-04",39.0926,39.3223,38.9738,39.2035,621800.0],["2014-06-05",39.2748,39.4569,38.855,39.2985,657400.0],["2014-06-06",39.4015,39.6233,39.2985,39.4094,457600.0],["2014-06-09",39.3381,39.8767,39.3065,39.6629,729400.0],["2014-06-10",39.6391,39.8054,39.4807,39.7421,685700.0],["2014-06-11",39.5361,39.552,39.156,39.354,625400.0],["2014-06-12",39.251,39.4728,39.1005,39.1877,592400.0],["2014-06-13",39.2114,39.5203,39.1005,39.3936,617400.0],["2014-06-16",39.3936,40.0509,39.3936,39.7658,840700.0],["2014-06-17",39.7421,40.2489,39.5837,40.0826,633700.0],["2014-06-18",40.043,40.3123,39.7896,40.2885,459500.0],["2014-06-19",40.3281,40.5816,40.1222,40.3836,631800.0],["2014-06-20",40.4944,40.7162,40.4073,40.7004,651100.0],["2014-06-23",40.6449,40.8192,40.0747,40.3281,685800.0],["2014-06-24",40.2964,40.7875,40.1301,40.3677,725000.0],["2014-06-25",40.2727,40.3915,39.8688,40.2569,756700.0],["2014-06-26",40.3123,40.7241,40.0192,40.7162,850600.0],["2014-06-27",40.6291,40.8746,40.4311,40.7716,650500.0],["2014-06-30",40.8033,40.835,40.3281,40.5895,622500.0],["2014-07-01",40.7241,40.93,40.4152,40.6924,467300.0],["2014-07-02",40.5578,40.6925,40.2569,40.3915,430900.0],["2014-07-03",40.6449,41.0409,40.5103,40.7796,456200.0],["2014-07-07",40.6924,40.7796,40.2252,40.2885,441800.0],["2014-07-08",40.1143,40.4707,40.0113,40.4548,635400.0],["2014-07-09",40.6449,40.7637,40.146,40.3044,615000.0],["2014-07-10",39.9955,40.3519,39.7579,40.2727,762200.0],["2014-07-11",40.1776,40.3281,39.9004,39.9876,569500.0],["2014-07-14",40.2331,40.4628,40.1776,40.3756,417000.0],["2014-07-15",40.3757,40.8746,40.2252,40.3044,434400.0],["2014-07-16",40.5024,40.6053,40.1618,40.4232,445900.0],["2014-07-17",40.1935,40.4945,40.0509,40.1381,864900.0],["2014-07-18",40.3044,40.4628,40.138,40.3756,438400.0],["2014-07-21",40.0905,40.1381,39.9084,40.0985,360500.0],["2014-07-22",40.344,40.5341,39.9876,40.0113,556300.0],["2014-07-23",40.0193,40.344,39.9876,40.0747,694900.0],["2014-07-24",40.0984,40.534,40.0984,40.3123,1215000.0],["2014-07-25",40.4073,40.5182,38.7917,38.9976,1609800.0],["2014-07-28",38.8234,38.9738,38.2927,38.7679,1181500.0],["2014-07-29",38.5145,38.5937,37.9918,38.0393,1094500.0],["2014-07-30",38.0947,38.1581,37.5403,37.8967,795700.0],["2014-07-31",37.675,37.675,37.3027,37.3898,1087500.0],["2014-08-01",37.3423,37.572,37.1681,37.469,782000.0],["2014-08-04",37.5958,37.865,37.374,37.8017,745400.0],["2014-08-05",37.5799,37.77,37.2235,37.5087,502400.0],["2014-08-06",37.3502,37.7225,37.3502,37.3898,511200.0],["2014-08-07",37.5403,37.6116,37.0414,37.3344,709200.0],["2014-08-08",37.2948,37.7066,37.1285,37.675,648800.0],["2014-08-11",37.9046,37.9917,37.6987,37.8254,307400.0],["2014-08-12",37.7304,37.9363,37.6037,37.8809,391700.0],["2014-08-13",38.0789,38.1581,37.8888,37.9997,421400.0],["2014-08-14",37.9918,38.2452,37.9918,38.0551,551700.0],["2014-08-15",38.2294,38.3006,37.6829,37.9205,712200.0],["2014-08-18",38.1264,38.3402,38.0472,38.3165,674000.0],["2014-08-19",38.2531,38.9342,38.2452,38.8867,1028100.0],["2014-08-20",38.6966,38.8233,38.4432,38.6412,470400.0],["2014-08-21",38.5303,38.6016,38.2373,38.4353,430900.0],["2014-08-22",38.3561,38.3561,38.0155,38.0155,477800.0],["2014-08-25",38.2294,38.3957,38.0947,38.1502,602100.0],["2014-08-26",38.166,38.2452,37.9997,38.0314,416600.0],["2014-08-27",38.1422,38.2452,37.8571,37.9363,643100.0],["2014-08-28",37.8254,38.1422,37.7621,38.1026,342000.0],["2014-08-29",38.1665,38.4776,37.975,38.3978,835100.0],["2014-09-02",38.3499,38.6372,38.2941,38.4138,879000.0],["2014-09-03",38.5095,38.7808,38.3819,38.6451,827500.0],["2014-09-04",38.6611,38.9722,38.6611,38.8286,687200.0],["2014-09-05",38.7728,39.0121,38.6531,38.9962,614900.0],["2014-09-08",38.9004,39.2195,38.8047,38.9004,373300.0],["2014-09-09",38.8127,38.9403,38.6052,38.685,447800.0],["2014-09-10",38.6052,38.6611,38.3978,38.5414,473400.0],["2014-09-11",38.5095,38.9483,38.3101,38.8605,520400.0],["2014-09-12",38.8845,38.9802,38.3659,38.5015,555800.0],["2014-09-15",38.4217,38.709,38.2383,38.6372,543100.0],["2014-09-16",38.7169,38.7967,38.4457,38.4537,776800.0],["2014-09-17",38.3101,38.677,37.8074,38.0548,926100.0],["2014-09-18",38.0946,38.2702,37.983,38.2223,886500.0],["2014-09-19",38.2143,38.4856,37.7516,38.1266,1160100.0],["2014-09-22",38.0867,38.2782,37.7835,38.0707,1101700.0],["2014-09-23",37.6958,37.8154,37.1373,37.3288,2007800.0],["2014-09-24",37.2729,37.5123,37.0416,37.4644,1133700.0],["2014-09-25",37.2969,37.4484,36.7943,36.8421,1097700.0],["2014-09-26",36.9618,37.0974,36.7464,37.0256,910900.0],["2014-09-29",35.789,36.4911,35.6215,36.2597,1851200.0],["2014-09-30",36.164,36.3874,35.4619,35.6215,1843500.0],["2014-10-01",35.5098,35.9007,34.8875,35.071,2348900.0],["2014-10-02",34.9434,35.1827,34.5126,34.9115,929100.0],["2014-10-03",35.095,35.3582,34.9753,35.0391,954400.0],["2014-10-06",35.2066,35.454,34.8795,35.1588,933800.0],["2014-10-07",35.1428,35.1428,34.2652,34.2652,833100.0],["2014-10-08",34.3769,34.7838,34.01,34.7599,1032700.0],["2014-10-09",34.6721,34.6881,34.0179,34.0179,1298600.0],["2014-10-10",33.986,34.2413,33.4754,33.4754,950700.0],["2014-10-13",33.4834,33.8185,32.917,32.9329,1013700.0],["2014-10-14",33.2122,33.7467,32.9888,33.3797,1247700.0],["2014-10-15",32.9888,33.5552,32.3745,33.3318,1782500.0],["2014-10-16",32.9329,34.002,32.901,33.9541,1097000.0],["2014-10-17",34.1615,34.6322,34.0897,34.4089,1136400.0],["2014-10-20",34.1536,34.6721,34.0419,34.6482,1139300.0],["2014-10-21",34.7439,35.6375,34.7359,35.6215,891900.0],["2014-10-22",35.6933,35.8688,35.1348,35.1508,1217300.0],["2014-10-23",35.4619,35.5018,35.087,35.2465,1314800.0],["2014-10-24",36.7623,37.4325,36.2837,36.9937,2365200.0],["2014-10-27",36.5071,36.5868,35.8928,36.1002,1289500.0],["2014-10-28",36.172,36.6985,35.9885,36.6905,728200.0],["2014-10-29",36.7703,36.7703,35.9725,36.2198,1274300.0],["2014-10-30",36.172,37.0496,36.0922,36.7065,724000.0],["2014-10-31",37.0416,37.3926,36.8262,37.3766,853700.0],["2014-11-03",37.4405,37.5841,37.0097,37.1453,881000.0],["2014-11-04",37.0655,37.4245,36.9538,37.1852,523600.0],["2014-11-05",37.3288,37.4883,37.0416,37.4405,720600.0],["2014-11-06",37.4564,37.9191,37.3766,37.7915,639800.0],["2014-11-07",37.8394,38.2143,37.6479,38.0867,593900.0],["2014-11-10",38.0548,38.4138,38.0388,38.326,445000.0],["2014-11-11",38.2941,38.5813,38.0867,38.2622,476800.0],["2014-11-12",38.1665,38.4696,38.1186,38.3739,363200.0],["2014-11-13",38.4776,38.709,38.2383,38.3659,603800.0],["2014-11-14",38.2941,38.3978,37.8314,37.9271,764500.0],["2014-11-17",37.959,38.2303,37.8394,38.1186,535500.0],["2014-11-18",38.2462,38.5973,38.0787,38.2702,562400.0],["2014-11-19",38.2063,38.342,37.983,38.2462,559400.0],["2014-11-20",37.9431,38.2462,37.8234,38.1904,512500.0],["2014-11-21",38.6531,38.8685,38.35,38.5095,710800.0],["2014-11-24",38.5494,39.411,38.5494,39.2116,1047300.0],["2014-11-25",39.1876,39.3631,38.9004,39.1318,1089000.0],["2014-11-26",39.1477,39.2594,38.8127,39.2435,448900.0],["2014-11-28",39.2355,39.5865,39.1238,39.4988,493300.0],["2014-12-01",39.2979,39.4988,39.0247,39.4747,855600.0],["2014-12-02",39.4506,40.1737,39.4506,40.1094,1157500.0],["2014-12-03",40.0933,40.9129,39.8202,40.4469,1702300.0],["2014-12-04",40.2219,40.5433,39.5631,39.8684,1115000.0],["2014-12-05",39.8603,40.1817,39.7479,40.0451,1077200.0],["2014-12-08",39.9568,40.246,39.5872,39.6916,625500.0],["2014-12-09",39.3702,40.021,39.2899,39.9648,975700.0],["2014-12-10",39.9005,40.3103,39.8764,40.0291,1084300.0],["2014-12-11",40.1094,40.8566,40.1094,40.3505,1007700.0],["2014-12-12",40.5594,40.8566,40.2621,40.2781,1165000.0],["2014-12-15",40.4629,40.7361,40.2621,40.5915,958900.0],["2014-12-16",40.5192,41.0254,40.254,40.2781,1243000.0],["2014-12-17",40.2701,40.5272,39.9246,40.3424,1272300.0],["2014-12-18",40.7683,41.0495,40.4147,41.0414,1409000.0],["2014-12-19",41.2423,41.8128,41.1218,41.7565,1210300.0],["2014-12-22",41.7967,42.1583,41.411,41.6521,569600.0],["2014-12-23",41.7967,42.1181,41.6923,41.9654,509200.0],["2014-12-24",41.9413,42.1422,41.7726,41.9012,237000.0],["2014-12-26",41.9574,42.4475,41.9494,42.2788,265300.0],["2014-12-29",42.1904,42.5038,42.0136,42.319,396900.0],["2014-12-30",42.1342,42.3752,42.1342,42.2949,496800.0],["2014-12-31",42.319,42.5198,41.6601,41.6842,391500.0],["2015-01-02",41.8851,42.0619,41.2423,41.6119,378700.0],["2015-01-05",41.3066,41.4191,40.8165,41.0977,801700.0],["2015-01-06",41.5958,41.9253,41.1941,41.5074,1515900.0],["2015-01-07",41.869,41.9654,41.6601,41.9172,813100.0],["2015-01-08",42.3109,43.3956,42.2708,43.1626,1243900.0],["2015-01-09",43.2751,43.3233,42.4716,42.6002,1151300.0],["2015-01-12",42.6243,42.9296,42.2708,42.8975,648300.0],["2015-01-13",43.2189,43.6447,42.5761,42.8734,905300.0],["2015-01-14",42.8171,43.0662,42.3511,43.01,826000.0],["2015-01-15",43.251,43.3153,42.0538,42.094,1140500.0],["2015-01-16",42.0779,42.4154,41.9253,42.3591,773800.0],["2015-01-20",42.9778,43.3474,42.7609,43.0662,1526600.0],["2015-01-21",42.9055,42.9698,42.327,42.6645,1109200.0],["2015-01-22",42.9296,43.3394,42.6082,43.2992,1086900.0],["2015-01-23",43.2028,43.2912,42.2065,42.2467,1164100.0],["2015-01-26",42.1824,42.5841,41.8288,42.568,1045300.0],["2015-01-27",42.102,42.3993,41.8128,42.086,591500.0],["2015-01-28",42.2547,42.4395,41.5958,41.7003,874600.0],["2015-01-29",41.7485,42.4314,41.636,42.3913,915600.0],["2015-01-30",42.0619,42.4234,41.8288,41.9976,947400.0],["2015-02-02",41.9012,42.6082,40.6799,41.1379,1785900.0],["2015-02-03",40.9531,41.7726,40.929,41.6441,917300.0],["2015-02-04",41.2905,41.8208,41.2263,41.3789,1089800.0],["2015-02-05",41.6762,42.2467,41.5075,42.0538,910200.0],["2015-02-06",42.2225,42.3993,41.9333,42.102,720600.0],["2015-02-09",41.9574,42.2145,41.6842,41.7646,640500.0],["2015-02-10",41.9413,42.9135,41.8771,42.8412,1028300.0],["2015-02-11",42.8734,42.9296,42.327,42.7368,604000.0],["2015-02-12",43.1305,43.243,43.0019,43.1064,548200.0],["2015-02-13",43.0341,43.251,42.8493,43.2189,314300.0],["2015-02-17",43.1466,43.5081,42.9859,43.3796,529800.0],["2015-02-18",43.3072,43.5081,42.9537,43.4519,488400.0],["2015-02-19",43.3153,43.5724,43.0903,43.2269,406000.0],["2015-02-20",43.2349,43.5322,42.8252,43.4519,406600.0],["2015-02-23",43.4599,43.8857,43.1385,43.7813,489500.0],["2015-02-24",43.7733,43.9259,43.5081,43.9018,545100.0],["2015-02-25",43.8536,43.9822,43.6447,43.7331,480600.0],["2015-02-26",43.7009,43.8616,43.3313,43.6286,518100.0],["2015-02-27",43.5644,43.6608,42.9698,43.026,718400.0],["2015-03-02",43.2201,43.6973,43.0422,43.6164,616800.0],["2015-03-03",43.4627,43.5598,42.9694,43.0745,806000.0],["2015-03-04",42.8643,43.1069,42.6864,43.0503,548100.0],["2015-03-05",43.0503,43.1878,42.6864,42.8643,624600.0],["2015-03-06",42.6621,42.7025,42.0555,42.2577,518600.0],["2015-03-09",42.2982,42.6055,42.193,42.3871,515300.0],["2015-03-10",41.918,42.0313,41.6997,41.7725,517000.0],["2015-03-11",41.918,41.9827,41.7482,41.8048,436200.0],["2015-03-12",41.8452,42.3871,41.8452,42.3224,413600.0],["2015-03-13",42.29,42.4437,41.7239,42.0636,801200.0],["2015-03-16",42.193,42.7106,41.9504,42.6136,474300.0],["2015-03-17",42.3709,42.6944,42.0232,42.2415,470000.0],["2015-03-18",42.1526,42.8319,41.8452,42.7268,706500.0],["2015-03-19",42.5893,42.9128,42.4518,42.8643,897800.0],["2015-03-20",42.9937,43.301,42.5893,43.2606,1352400.0],["2015-03-23",43.2606,43.5032,43.0665,43.1069,479000.0],["2015-03-24",43.0018,43.2767,42.84,42.84,385900.0],["2015-03-25",42.8885,43.1473,42.3871,42.3871,818100.0],["2015-03-26",42.2092,42.3386,42.0232,42.1768,514800.0],["2015-03-27",42.1687,42.4275,42.1121,42.3467,389200.0],["2015-03-30",42.6297,43.4628,42.4761,43.3981,397900.0],["2015-03-31",43.1554,43.2201,42.6702,42.7915,542800.0],["2015-04-01",42.6783,42.8481,42.2739,42.8481,612600.0],["2015-04-02",42.8158,43.026,42.5408,42.8643,361700.0],["2015-04-06",42.654,43.2686,42.565,43.1878,470500.0],["2015-04-07",43.115,43.3334,42.9451,43.115,619400.0],["2015-04-08",43.1959,43.5922,43.0341,43.5598,443100.0],["2015-04-09",43.5598,43.6973,43.2687,43.4466,827000.0],["2015-04-10",43.4547,43.7782,43.2929,43.7054,444600.0],["2015-04-13",43.6568,43.9642,43.5032,43.6164,505100.0],["2015-04-14",43.3819,43.6407,42.7187,42.9209,607700.0],["2015-04-15",42.929,43.0746,42.4437,42.4437,633400.0],["2015-04-16",42.3628,42.5165,41.918,41.9665,529100.0],["2015-04-17",41.7401,41.7482,41.1982,41.3034,902200.0],["2015-04-20",41.5379,41.7159,41.4085,41.5945,786500.0],["2015-04-21",41.7239,41.8291,41.3357,41.6511,964300.0],["2015-04-22",41.6916,41.8938,41.5136,41.8776,755200.0],["2015-04-23",41.8533,41.9827,41.6592,41.6592,580100.0],["2015-04-24",41.7724,41.9989,41.732,41.9827,582600.0],["2015-04-27",42.0959,42.3062,41.9504,42.0232,754800.0],["2015-04-28",41.9989,42.1445,41.6026,41.9261,667500.0],["2015-04-29",44.4818,45.2744,44.0855,44.1664,2607500.0],["2015-04-30",44.0855,45.9699,44.0855,44.959,1710300.0],["2015-05-01",44.9023,45.4604,44.8538,45.42,1104000.0],["2015-05-04",45.5332,46.0265,45.3391,45.8082,637800.0],["2015-05-05",46.4552,46.536,45.6302,45.9942,1260400.0],["2015-05-06",46.164,46.7382,46.0346,46.6816,1258600.0],["2015-05-07",46.625,46.9081,46.439,46.6654,759200.0],["2015-05-08",46.997,47.3044,46.8595,47.0698,682200.0],["2015-05-11",47.0698,47.7007,47.0456,47.1588,1153900.0],["2015-05-12",47.0941,47.272,46.9,47.1183,924400.0],["2015-05-13",47.5955,48.4447,47.3125,48.3881,2301200.0],["2015-05-14",48.4932,49.027,48.3477,48.938,1290800.0],["2015-05-15",48.841,48.9947,48.4124,48.9462,1128400.0],["2015-05-18",48.8491,48.9219,48.566,48.6954,1070200.0],["2015-05-19",48.7682,49.3505,48.5499,49.3344,768900.0],["2015-05-20",49.3344,49.5042,49.0756,49.3586,728800.0],["2015-05-21",49.3263,50.2483,49.1726,50.1108,1456600.0],["2015-05-22",50.038,50.7739,49.763,50.6122,1229700.0],["2015-05-26",50.4666,50.4828,49.9409,50.2078,854000.0],["2015-05-27",50.1755,51.2916,50.1755,51.0975,1084300.0],["2015-05-28",51.1136,51.2349,50.7092,50.7982,882800.0],["2015-05-29",50.6526,50.8225,49.949,50.0703,927000.0],["2015-06-01",50.4202,50.5422,49.7205,50.347,1077900.0],["2015-06-02",50.1273,50.168,49.3381,49.4438,1008700.0],["2015-06-03",49.4276,49.7449,49.3381,49.7449,955200.0],["2015-06-04",49.3055,49.4601,48.557,49.273,493700.0],["2015-06-05",49.273,49.7205,48.9557,49.4682,728700.0],["2015-06-08",49.4845,49.6066,49.3137,49.3787,659800.0],["2015-06-09",49.4764,49.932,49.3055,49.8181,692700.0],["2015-06-10",49.9239,50.6805,49.9076,50.4853,1042700.0],["2015-06-11",50.4039,51.0711,50.3632,50.5829,1141900.0],["2015-06-12",50.4365,51.0385,50.412,50.5178,738600.0],["2015-06-15",50.2249,50.2412,49.6147,49.6879,949700.0],["2015-06-16",49.7856,50.29,49.6147,50.2819,542500.0],["2015-06-17",50.2737,50.9653,50.1924,50.8107,567800.0],["2015-06-18",50.9246,51.3803,50.6073,50.949,1107600.0],["2015-06-19",50.9084,51.0223,50.6073,50.6317,1258200.0],["2015-06-22",50.8107,50.8514,50.3388,50.7375,1131900.0],["2015-06-23",50.8595,51.128,50.3876,50.5666,1098300.0],["2015-06-24",50.591,50.6561,50.0866,50.1598,454800.0],["2015-06-25",50.347,50.347,49.9076,49.9564,470300.0],["2015-06-26",50.1191,50.6317,49.9401,50.6073,1853000.0],["2015-06-29",50.2005,50.3551,49.6066,49.6472,557500.0],["2015-06-30",50.0703,50.1191,49.5496,49.5821,712000.0],["2015-07-01",49.9401,50.8189,49.753,50.6155,941000.0],["2015-07-02",50.7619,50.9328,50.3063,50.5829,481000.0],["2015-07-06",50.0378,50.648,49.8913,50.1029,821400.0],["2015-07-07",50.0947,50.4121,49.631,50.4039,851200.0],["2015-07-08",49.9971,50.2086,49.3625,49.3787,570400.0],["2015-07-09",49.9564,49.9646,49.3137,49.3299,559900.0],["2015-07-10",49.8751,50.2168,49.8018,50.1191,389300.0],["2015-07-13",50.5422,50.884,50.4771,50.7538,528100.0],["2015-07-14",50.7049,51.486,50.7049,51.3152,734500.0],["2015-07-15",51.4128,52.0393,51.2908,51.6813,970300.0],["2015-07-16",51.8603,52.1044,51.1362,51.2257,872700.0],["2015-07-17",51.2257,51.2257,49.9239,50.2981,1053100.0],["2015-07-20",50.3144,50.7294,50.2819,50.469,621000.0],["2015-07-21",50.526,50.6155,49.9239,50.0866,495100.0],["2015-07-22",50.0296,50.4609,49.9157,50.3632,656000.0],["2015-07-23",50.4283,50.5748,49.7123,49.81,559200.0],["2015-07-24",49.6961,49.9808,48.7604,48.9069,506200.0],["2015-07-27",48.6058,48.8255,48.3129,48.6465,447400.0],["2015-07-28",48.8173,49.8425,48.6628,49.7367,1089800.0],["2015-07-29",50.0459,52.023,48.7197,49.5171,1496200.0],["2015-07-30",49.2242,50.3063,49.094,50.1191,649300.0],["2015-07-31",50.412,50.6236,49.2567,49.5089,724900.0],["2015-08-03",49.631,49.631,48.7034,49.2567,1008500.0],["2015-08-04",49.2974,49.6147,48.9963,49.0696,818000.0],["2015-08-05",49.6147,50.4039,49.4113,49.932,816200.0],["2015-08-06",50.0134,50.6968,49.8425,50.3388,777000.0],["2015-08-07",50.4039,51.3152,50.0297,51.2908,830700.0],["2015-08-10",51.4942,52.7309,51.4942,52.6007,1386800.0],["2015-08-11",52.202,52.3729,51.9254,52.3078,668400.0],["2015-08-12",51.7138,52.08,51.0955,51.8115,571400.0],["2015-08-13",51.722,52.0881,51.3152,51.8196,537600.0],["2015-08-14",51.7871,52.3078,51.6487,52.0474,573500.0],["2015-08-17",51.7545,52.6902,51.5918,52.4705,383600.0],["2015-08-18",52.259,52.4217,51.8115,51.8928,495800.0],["2015-08-19",51.4372,51.9417,51.2175,51.6894,644100.0],["2015-08-20",51.3314,51.4128,50.4446,50.4446,722800.0],["2015-08-21",50.1354,50.4283,49.0207,49.0207,681400.0],["2015-08-24",44.8387,48.4268,43.5776,46.5636,1374500.0],["2015-08-25",47.8003,47.9142,45.4327,45.4896,977000.0],["2015-08-26",46.4904,47.304,45.5547,47.2064,1039400.0],["2015-08-27",47.784,48.4349,47.2226,48.0932,682100.0],["2015-08-28",47.963,48.5489,47.662,48.4675,929800.0],["2015-08-31",48.4102,48.8195,47.4114,47.5505,681100.0],["2015-09-01",46.6663,46.9611,45.7739,46.0932,975000.0],["2015-09-02",46.5517,47.0593,46.1178,47.0593,657500.0],["2015-09-03",47.2149,47.9926,47.1002,47.485,845000.0],["2015-09-04",46.7646,47.5669,46.7155,47.0266,758600.0],["2015-09-08",47.8944,48.4757,47.7388,48.3938,623500.0],["2015-09-09",48.754,48.8195,47.8535,47.919,838600.0],["2015-09-10",47.7798,48.7458,47.7798,48.2137,710200.0],["2015-09-11",47.9353,48.1646,47.485,48.0663,380300.0],["2015-09-14",48.0663,48.3119,47.5915,48.0418,530300.0],["2015-09-15",47.9026,48.6804,47.6733,48.4921,684900.0],["2015-09-16",48.1809,49.409,48.1809,49.2944,783000.0],["2015-09-17",49.319,49.9903,49.1143,49.3599,701600.0],["2015-09-18",48.7377,49.147,48.3119,48.4347,844700.0],["2015-09-21",48.6885,48.9833,47.878,48.0827,581300.0],["2015-09-22",47.3704,47.7306,46.7646,46.9038,926800.0],["2015-09-23",47.0839,47.3049,46.4698,46.8792,775600.0],["2015-09-24",46.4453,46.6581,45.7985,46.519,869200.0],["2015-09-25",47.2067,47.2231,45.7658,46.4453,680900.0],["2015-09-28",46.2079,46.4044,45.4465,45.5775,797100.0],["2015-09-29",45.6675,45.8476,45.2663,45.512,540500.0],["2015-09-30",46.0851,46.3552,45.4956,46.3143,997400.0],["2015-10-01",46.2488,47.657,46.2079,47.6078,1317900.0],["2015-10-02",47.0184,48.7213,46.6172,48.6967,1034600.0],["2015-10-05",48.9833,49.4254,48.3365,48.5821,1133500.0],["2015-10-06",48.5576,48.5985,47.7307,47.9845,665300.0],["2015-10-07",48.2628,48.7868,47.8535,48.1318,704800.0],["2015-10-08",48.0336,48.5494,47.7143,48.4266,669700.0],["2015-10-09",48.5985,49.3026,48.402,48.8031,522400.0],["2015-10-12",48.8523,49.1552,48.4347,48.7049,544300.0],["2015-10-13",48.5084,48.8687,48.3365,48.5084,745300.0],["2015-10-14",48.5494,48.8032,47.8944,48.0008,667900.0],["2015-10-15",48.1318,48.6394,47.5096,48.5821,991100.0],["2015-10-16",48.7704,49.1143,48.6067,49.016,586400.0],["2015-10-19",48.9014,49.3108,48.6967,49.2698,371300.0],["2015-10-20",49.1634,49.7774,48.926,49.7529,479800.0],["2015-10-21",49.9248,49.9248,49.3926,49.4581,501900.0],["2015-10-22",49.9002,51.5704,49.8593,51.4558,503100.0],["2015-10-23",51.9552,52.5446,51.7833,52.3236,567300.0],["2015-10-26",52.2663,52.4382,51.8078,52.0534,653900.0],["2015-10-27",51.7505,51.9634,51.03,51.7014,730800.0],["2015-10-28",51.7996,52.6511,51.595,52.6101,527200.0],["2015-10-29",52.2581,54.1084,52.2581,53.3634,900100.0],["2015-10-30",53.5926,53.7727,53.0277,53.1914,1077300.0],["2015-11-02",53.2405,54.0265,52.8148,53.7809,1209400.0],["2015-11-03",53.7563,54.0183,53.2815,53.306,1154700.0],["2015-11-04",53.5598,53.6253,52.5037,52.7739,1063500.0],["2015-11-05",52.8885,53.2651,52.6265,53.0768,901300.0],["2015-11-06",52.7985,53.2897,52.692,53.2897,840500.0],["2015-11-09",53.1587,53.6745,52.8476,53.5025,728200.0],["2015-11-10",53.437,53.609,51.6277,52.4055,1042900.0],["2015-11-11",52.5528,53.6663,52.0207,53.4125,806800.0],["2015-11-12",53.0277,53.2651,51.3985,51.4803,683200.0],["2015-11-13",51.5295,51.6031,50.7844,51.0628,971100.0],["2015-11-16",51.1037,52.0289,50.9727,51.8569,685500.0],["2015-11-17",52.0125,52.5283,51.7259,52.0534,609900.0],["2015-11-18",52.0944,53.6008,52.078,53.5271,888100.0],["2015-11-19",53.5762,54.1984,53.3142,54.0347,701300.0],["2015-11-20",54.2639,54.5669,53.8136,53.9938,567800.0],["2015-11-23",53.9119,54.3786,53.5598,53.7973,584500.0],["2015-11-24",53.4534,54.1903,53.1669,54.1248,702900.0],["2015-11-25",54.1166,54.3622,53.6909,54.1739,387800.0],["2015-11-27",54.0838,54.3949,53.6909,54.1739,325700.0],["2015-11-30",54.215,54.6185,53.8775,54.3056,890100.0],["2015-12-01",54.3879,54.8655,54.1903,54.4867,689600.0],["2015-12-02",54.3715,54.7914,53.7128,53.7704,651900.0],["2015-12-03",53.8775,53.9928,52.2638,52.6919,1183800.0],["2015-12-04",52.8977,54.1327,52.7495,53.9763,870800.0],["2015-12-07",53.6552,54.2892,53.2765,53.5893,852900.0],["2015-12-08",53.0048,53.4658,52.6261,52.8813,702600.0],["2015-12-09",52.8319,53.4823,52.025,52.3791,739700.0],["2015-12-10",52.5273,53.0459,52.3873,52.4449,644300.0],["2015-12-11",51.8686,52.4861,51.6957,51.8192,584700.0],["2015-12-14",51.9345,52.5437,51.4405,51.7204,698400.0],["2015-12-15",52.2309,52.4038,51.6957,52.1156,1017200.0],["2015-12-16",52.4614,53.2765,52.3132,53.153,763100.0],["2015-12-17",53.1118,53.2188,51.918,51.9262,670200.0],["2015-12-18",51.7863,52.1321,51.0371,51.0947,1335300.0],["2015-12-21",51.5969,52.1568,51.3993,51.7863,481200.0],["2015-12-22",51.8768,52.0991,51.3088,51.9262,493200.0],["2015-12-23",52.2309,52.659,51.8357,52.6425,622300.0],["2015-12-24",52.6754,52.9636,52.305,52.7413,193500.0],["2015-12-28",52.4449,52.8566,52.1156,52.6837,289800.0],["2015-12-29",53.0789,53.0789,52.058,52.3544,673700.0],["2015-12-30",52.0497,52.6013,51.8521,52.1485,891100.0],["2015-12-31",52.0333,52.4202,51.564,51.5887,562900.0],["2016-01-04",50.7818,50.8395,49.5222,50.3867,1241800.0],["2016-01-05",50.3372,50.8559,50.1808,50.7736,784300.0],["2016-01-06",50.1067,50.6583,49.8433,50.1808,623300.0],["2016-01-07",49.2587,49.7445,48.6412,48.6742,796500.0],["2016-01-08",49.0693,49.7609,48.7977,49.1434,1364400.0],["2016-01-11",49.2669,49.5798,48.4025,49.1599,1060900.0],["2016-01-12",49.4398,49.8021,48.8141,49.3163,893200.0],["2016-01-13",49.3493,49.8268,48.1308,48.3037,919000.0],["2016-01-14",48.4436,49.8268,48.3448,49.341,1038600.0],["2016-01-15",47.9414,48.7318,47.645,48.526,965400.0],["2016-01-19",49.1105,49.1105,48.0485,48.5507,787500.0],["2016-01-20",47.892,49.0035,46.9781,48.5918,785400.0],["2016-01-21",48.8965,49.0611,48.2543,48.4848,1053800.0],["2016-01-22",49.3987,50.0491,49.0776,50.0079,893900.0],["2016-01-25",49.5139,49.7198,47.7191,47.8838,1273500.0],["2016-01-26",47.8097,49.3493,47.4392,49.0776,743000.0],["2016-01-27",48.8388,49.5963,48.74,49.1517,1243500.0],["2016-01-28",49.4645,49.5469,48.7153,48.8635,676100.0],["2016-01-29",49.1105,50.1973,48.7977,50.1314,907400.0],["2016-02-01",49.9503,50.3702,49.5633,50.2467,1704100.0],["2016-02-02",49.6539,49.8597,48.8882,49.2834,1287700.0],["2016-02-03",52.5273,54.6432,51.5805,52.4779,2587700.0],["2016-02-04",52.2226,53.3506,52.2226,52.9966,1805900.0],["2016-02-05",52.7907,53.2271,51.811,52.0333,1048500.0],["2016-02-08",51.6463,51.6463,49.9256,50.4937,1066500.0],["2016-02-09",49.9997,52.2556,49.7033,51.7781,1635900.0],["2016-02-10",52.1403,53.1036,51.8274,51.9015,1017800.0],["2016-02-11",51.0124,51.5887,50.7077,51.2758,792800.0],["2016-02-12",51.8274,52.7743,51.5146,52.6755,783700.0],["2016-02-16",53.2765,53.4905,52.4367,53.3753,946300.0],["2016-02-17",53.6717,54.0257,52.7496,52.8566,832400.0],["2016-02-18",52.7742,53.0459,52.4696,52.8401,758500.0],["2016-02-19",52.9389,53.3917,52.626,53.1777,996800.0],["2016-02-22",53.1777,54.0833,53.0624,53.5399,711600.0],["2016-02-23",53.2847,53.6305,52.5602,52.6837,565300.0],["2016-02-24",52.2638,53.4247,51.8604,53.3341,730800.0],["2016-02-25",53.647,54.5691,53.5729,54.5361,647800.0],["2016-02-26",54.8408,55.0713,54.5114,54.709,618000.0],["2016-02-29",54.6759,55.0816,53.9142,53.9142,1146900.0],["2016-03-01",54.4772,55.9261,54.4358,55.2969,1338900.0],["2016-03-02",55.1313,56.2076,54.9409,55.8433,1145700.0],["2016-03-03",55.8267,56.5718,55.5949,56.4973,1010700.0],["2016-03-04",56.2986,56.4725,55.8847,56.1827,1114300.0],["2016-03-07",55.8516,56.249,55.6943,56.249,1110300.0],["2016-03-08",56.042,56.903,55.537,56.4477,978300.0],["2016-03-09",56.7788,57.7144,56.3483,57.2094,1164800.0],["2016-03-10",57.3832,58.0704,57.0769,57.6481,999000.0],["2016-03-11",58.2525,58.2525,57.1431,57.8303,864200.0],["2016-03-14",57.6481,57.7889,56.9775,57.317,1067200.0],["2016-03-15",56.8368,57.466,56.5967,57.1348,1064000.0],["2016-03-16",57.0438,57.5405,56.5718,57.2921,923600.0],["2016-03-17",57.5405,57.9545,57.2093,57.7889,1327200.0],["2016-03-18",57.9462,58.5671,57.673,58.3353,4154400.0],["2016-03-21",58.3353,58.8321,58.3353,58.7576,783100.0],["2016-03-22",58.7162,59.5772,58.6251,59.1467,829000.0],["2016-03-23",58.8735,59.4861,58.7327,59.0722,810100.0],["2016-03-24",58.8155,59.1798,58.5589,58.7741,566900.0],["2016-03-28",59.0308,59.2378,58.8735,59.0059,435500.0],["2016-03-29",59.0556,60.0077,58.8735,59.9663,583800.0],["2016-03-30",60.1236,60.1402,59.3951,59.9415,392900.0],["2016-03-31",59.9498,60.0491,59.4282,59.7014,783600.0],["2016-04-01",59.3951,60.4051,59.2378,60.3223,1002300.0],["2016-04-04",60.4382,60.6204,59.867,60.2892,1020900.0],["2016-04-05",60.1899,60.2727,59.3206,59.66,971000.0],["2016-04-06",59.718,60.5624,59.5524,60.4548,826700.0],["2016-04-07",59.9995,60.165,59.0556,59.2543,1166600.0],["2016-04-08",59.7345,60.0077,59.1964,59.3785,665600.0],["2016-04-11",59.4696,59.8421,58.9977,59.0805,756600.0],["2016-04-12",59.0804,59.453,58.9894,59.2874,773300.0],["2016-04-13",59.5689,59.9332,59.1633,59.867,585700.0],["2016-04-14",59.7925,60.0988,59.5358,59.6186,459100.0],["2016-04-15",59.6186,60.1485,59.6186,60.0988,548700.0],["2016-04-18",59.8421,60.7611,59.6352,60.7611,547400.0],["2016-04-19",61.0012,61.5394,60.7197,60.7611,583800.0],["2016-04-20",60.7777,61.0261,60.4051,60.4548,538000.0],["2016-04-21",60.5707,61.0509,60.1567,60.2809,525700.0],["2016-04-22",60.4465,60.9102,60.0243,60.8688,670000.0],["2016-04-25",60.6535,60.6535,60.0905,60.2644,387000.0],["2016-04-26",60.2975,60.43,59.9829,60.223,1044900.0],["2016-04-27",60.9184,62.21,60.9102,61.6553,1219500.0],["2016-04-28",61.1006,61.2579,60.4631,60.8025,1350900.0],["2016-04-29",60.7446,60.7446,59.8421,60.1154,1116100.0],["2016-05-02",60.1485,61.6636,59.8256,61.5559,898900.0],["2016-05-03",61.2744,62.2514,60.6204,62.2348,1768600.0],["2016-05-04",61.7546,62.1769,60.7611,61.2496,839600.0],["2016-05-05",61.2662,61.647,61.1089,61.3159,646700.0],["2016-05-06",61.2662,61.9947,60.8771,61.9865,592700.0],["2016-05-09",61.9533,62.4253,61.8623,62.2514,598300.0],["2016-05-10",62.3425,63.2946,62.2017,63.2946,570700.0],["2016-05-11",63.3029,63.3029,62.3176,62.7564,596100.0],["2016-05-12",63.1538,63.5347,62.715,63.2283,735300.0],["2016-05-13",63.1041,63.5926,62.2762,62.5743,796400.0],["2016-05-16",62.7067,63.7168,62.624,63.5347,493200.0],["2016-05-17",63.2201,63.3277,61.9451,62.359,696300.0],["2016-05-18",62.2349,62.3673,61.3738,61.6305,729900.0],["2016-05-19",61.5394,61.8706,61.0178,61.7795,601000.0],["2016-05-20",61.2413,61.498,60.6701,60.6949,1744600.0],["2016-05-23",60.7197,61.4069,60.7114,60.8108,773000.0],["2016-05-24",61.1668,61.7877,61.0426,61.6801,459700.0],["2016-05-25",62.0858,62.4584,61.8788,62.0196,494600.0],["2016-05-26",62.0527,62.417,61.5394,61.5725,366000.0],["2016-05-27",61.6058,62.1636,61.048,62.1636,469600.0],["2016-05-31",62.2302,62.2552,61.4893,61.9222,788500.0],["2016-06-01",61.4559,61.8722,61.2645,61.739,539600.0],["2016-06-02",61.7307,62.6714,61.431,62.6714,711400.0],["2016-06-03",62.7463,63.1376,62.3301,63.0627,827300.0],["2016-06-06",63.1543,63.5705,62.9295,63.2708,712800.0],["2016-06-07",63.2708,63.6871,63.121,63.2875,578700.0],["2016-06-08",63.3791,63.7703,62.9545,63.6538,341800.0],["2016-06-09",63.5372,63.8952,63.3041,63.7454,383400.0],["2016-06-10",63.3374,64.3114,63.2708,64.1949,678900.0],["2016-06-13",63.8369,64.1117,63.0127,63.0294,540500.0],["2016-06-14",62.7213,63.3374,62.2968,63.1709,787400.0],["2016-06-15",63.2458,63.7037,62.1386,62.9878,682000.0],["2016-06-16",62.8213,63.2375,62.43,63.1792,779700.0],["2016-06-17",63.096,63.096,61.8888,62.4716,644500.0],["2016-06-20",63.2708,63.8536,63.1876,63.454,523400.0],["2016-06-21",63.6704,63.9118,63.4789,63.5455,518700.0],["2016-06-22",63.5789,63.9202,63.379,63.5705,620100.0],["2016-06-23",64.2615,64.4197,63.8869,64.2032,295000.0],["2016-06-24",62.1469,63.1876,61.0064,61.2894,825800.0],["2016-06-27",60.74,60.9231,59.0333,59.1998,965000.0],["2016-06-28",59.6411,59.9491,59.2165,59.9408,1426000.0],["2016-06-29",60.7067,60.8149,60.3237,60.6234,612300.0],["2016-06-30",60.8649,62.2302,60.6318,62.2302,659100.0],["2016-07-01",60.382,61.1562,60.0989,60.4569,1582400.0],["2016-07-05",60.0823,60.1822,58.9501,59.2165,1309800.0],["2016-07-06",59.2082,60.0573,58.9501,59.7909,1097200.0],["2016-07-07",59.9158,60.6151,59.666,60.0823,790800.0],["2016-07-08",60.6984,61.073,60.3321,61.023,520800.0],["2016-07-11",61.1895,61.2894,60.5152,60.7649,747900.0],["2016-07-12",60.9065,61.1396,60.5402,60.74,1027300.0],["2016-07-13",61.0397,61.4143,60.7566,60.9231,846300.0],["2016-07-14",61.381,61.6224,61.0647,61.073,584100.0],["2016-07-15",61.3394,61.7556,61.1645,61.2145,582700.0],["2016-07-18",61.0647,61.8389,60.9398,61.4476,671400.0],["2016-07-19",61.1562,61.2228,60.332,60.6983,473000.0],["2016-07-20",60.7983,61.4143,60.7233,61.1313,407900.0],["2016-07-21",61.1729,61.1895,60.099,60.2405,540300.0],["2016-07-22",60.1905,60.715,59.9657,60.4403,621600.0],["2016-07-25",60.4569,60.6068,59.8159,60.1572,646700.0],["2016-07-26",62.022,63.6454,61.3061,63.5788,1580000.0],["2016-07-27",63.8286,65.6185,63.7453,65.3937,1531500.0],["2016-07-28",65.3854,65.6185,64.403,65.0607,748100.0],["2016-07-29",64.8026,65.0274,64.1117,64.8443,706200.0],["2016-08-01",64.6195,65.1689,64.6195,65.0607,706500.0],["2016-08-02",65.1106,65.4853,64.736,64.8109,997700.0],["2016-08-03",64.7111,64.786,63.8869,64.3031,722300.0],["2016-08-04",64.4613,64.8359,64.3198,64.428,430900.0],["2016-08-05",64.8026,65.7267,64.6861,65.3188,572300.0],["2016-08-08",65.2106,65.7517,64.9775,65.5353,697900.0],["2016-08-09",65.6352,65.8433,65.3355,65.5436,503700.0],["2016-08-10",65.5436,65.9931,64.9608,65.5103,672700.0],["2016-08-11",65.5935,65.785,64.8276,65.1856,585200.0],["2016-08-12",64.9858,65.2355,64.9192,65.094,428600.0],["2016-08-15",65.2688,65.4853,65.0773,65.0773,458400.0],["2016-08-16",64.8859,65.0108,64.3531,64.3531,391600.0],["2016-08-17",64.4197,64.4613,64.1283,64.3448,514300.0],["2016-08-18",64.2365,64.428,63.9035,64.0617,645000.0],["2016-08-19",63.6205,64.6195,63.5123,64.478,418200.0],["2016-08-22",64.2448,64.2615,63.6621,64.2365,546600.0],["2016-08-23",64.6195,65.1856,64.5529,65.069,491200.0],["2016-08-24",65.094,65.094,64.2698,64.4113,347000.0],["2016-08-25",64.4114,65.1273,63.9701,64.8526,650200.0],["2016-08-26",65.0025,65.1357,63.8786,64.0451,577100.0],["2016-08-29",64.2199,64.7693,63.9784,64.4113,500400.0],["2016-08-30",64.4863,64.8276,64.2782,64.5196,333700.0],["2016-08-31",64.4863,64.6611,64.1449,64.4696,560000.0],["2016-09-01",64.5696,64.8693,63.9452,64.3864,484000.0],["2016-09-02",64.7714,65.5916,64.7714,65.3991,530000.0],["2016-09-06",65.7088,65.7422,64.7797,65.374,465700.0],["2016-09-07",65.307,65.6836,65.1061,65.5581,395600.0],["2016-09-08",65.24,65.5497,64.9555,64.9639,533200.0],["2016-09-09",64.4617,64.4952,63.0473,63.0473,1004100.0],["2016-09-12",62.7376,64.0349,62.5032,63.8507,518600.0],["2016-09-13",63.449,63.7336,62.9552,63.2816,505900.0],["2016-09-14",63.1896,63.608,63.0305,63.2063,382800.0],["2016-09-15",63.2481,64.4031,63.1142,64.3111,436500.0],["2016-09-16",64.3697,64.6542,63.9428,63.9512,799800.0],["2016-09-19",64.4031,65.0476,64.3529,64.8216,606400.0],["2016-09-20",65.2903,65.2903,64.9304,64.9639,533700.0],["2016-09-21",64.9974,65.4326,64.6793,65.4075,423200.0],["2016-09-22",65.9264,66.0854,65.4493,65.985,702300.0],["2016-09-23",65.5748,66.0268,65.3907,65.4911,331800.0],["2016-09-26",65.0978,65.5246,64.7798,64.83,421300.0],["2016-09-27",64.6877,65.1815,64.537,65.0978,408600.0],["2016-09-28",65.2233,65.6585,65.0894,65.5414,331100.0],["2016-09-29",65.3321,65.5163,64.3948,64.4868,404200.0],["2016-09-30",64.922,65.3238,64.4031,65.1062,582200.0],["2016-10-03",64.7463,65.3489,64.5119,65.3154,911800.0],["2016-10-04",65.3656,65.5581,63.2314,63.3988,969100.0],["2016-10-05",63.4239,64.0934,63.223,63.6499,678200.0],["2016-10-06",63.516,64.7463,63.4239,64.6124,560900.0],["2016-10-07",64.7546,64.7546,63.5243,63.9428,531200.0],["2016-10-10",64.3864,64.7463,63.7336,63.7838,429100.0],["2016-10-11",63.4741,63.5662,63.0138,63.2398,352200.0],["2016-10-12",63.4407,63.8089,63.3737,63.675,472000.0],["2016-10-13",63.0975,63.8173,62.5786,63.3737,499400.0],["2016-10-14",63.7587,64.5286,63.7503,63.9846,392400.0],["2016-10-17",64.1604,64.8467,63.9428,64.0349,387500.0],["2016-10-18",64.4701,64.8467,63.9595,63.9763,461100.0],["2016-10-19",64.1269,64.4952,63.5578,64.152,368400.0],["2016-10-20",63.8675,63.8675,63.064,63.5494,589000.0],["2016-10-21",63.1058,63.3736,62.6957,63.1895,408900.0],["2016-10-24",63.7001,64.0349,63.2565,63.5244,498500.0],["2016-10-25",63.3988,63.675,63.0724,63.4155,915900.0],["2016-10-26",62.1015,63.0891,57.4314,59.3898,2878800.0],["2016-10-27",59.6492,59.6492,58.6449,58.8876,1854800.0],["2016-10-28",58.67,59.1722,57.3728,57.423,1377200.0],["2016-10-31",57.4732,58.5612,57.4648,58.4106,979300.0],["2016-11-01",58.4608,58.5529,57.4816,57.9084,848000.0],["2016-11-02",57.8331,58.0339,57.4816,57.741,806300.0],["2016-11-03",58.2097,59.055,58.0758,58.963,1386100.0],["2016-11-04",58.8542,59.9924,58.8458,59.1555,1108000.0],["2016-11-07",59.984,60.0845,59.3982,59.9338,587400.0],["2016-11-08",59.7581,60.0175,59.44,59.6409,627600.0],["2016-11-09",58.8625,59.6827,57.7327,59.4568,658000.0],["2016-11-10",59.6493,59.7832,58.4524,58.8207,963400.0],["2016-11-11",58.6533,59.0048,57.6908,58.2097,964400.0],["2016-11-14",58.2348,59.2475,57.8749,59.2141,1062600.0],["2016-11-15",59.2559,59.7246,59.0718,59.5656,693600.0],["2016-11-16",59.348,59.8752,59.0216,59.7413,885800.0],["2016-11-17",59.6493,60.6285,59.6158,60.21,1044500.0],["2016-11-18",59.9924,60.0761,58.9964,59.0718,551500.0],["2016-11-21",59.0718,59.2224,58.6784,58.7956,525900.0],["2016-11-22",59.0132,60.0426,58.8876,59.9924,675800.0],["2016-11-23",59.8418,60.277,59.507,59.6074,679700.0],["2016-11-25",59.6827,60.0259,59.4902,60.0175,253700.0],["2016-11-28",59.9254,60.8628,59.892,60.7373,842600.0],["2016-11-29",60.6369,61.3566,60.3439,61.0553,952300.0],["2016-11-30",61.0888,61.0972,60.0845,60.3104,1383700.0],["2016-12-01",60.3105,60.3523,59.189,59.5739,1003000.0],["2016-12-02",59.5739,60.2853,59.4902,60.0259,821800.0],["2016-12-05",60.4467,61.238,60.4467,61.2043,1022900.0],["2016-12-06",61.1033,61.7262,60.7498,61.6252,1116700.0],["2016-12-07",61.8693,62.3155,60.9939,61.7094,756800.0],["2016-12-08",61.7094,62.4249,61.4064,62.0209,755000.0],["2016-12-09",61.8104,61.9956,60.9265,61.1286,742500.0],["2016-12-12",61.1117,61.4064,60.5057,61.2043,641700.0],["2016-12-13",61.3306,61.8693,60.9518,61.0697,850800.0],["2016-12-14",61.1623,61.4485,60.3037,60.4215,536200.0],["2016-12-15",60.2363,60.5562,60.1016,60.3794,592400.0],["2016-12-16",60.6572,61.2043,60.3963,60.5562,1443100.0],["2016-12-19",60.3794,60.9097,59.807,60.0006,503100.0],["2016-12-20",59.8828,60.3794,59.1757,60.2026,738100.0],["2016-12-21",60.0932,60.733,59.5629,60.2447,321200.0],["2016-12-22",60.3205,60.4552,59.6892,60.0764,353600.0],["2016-12-23",59.9417,60.2195,59.8491,60.1269,289700.0],["2016-12-27",60.3205,60.8255,60.0932,60.3457,224300.0],["2016-12-28",60.5394,60.7582,59.5377,59.5882,288000.0],["2016-12-29",59.6471,60.2447,59.2178,59.4451,365100.0],["2016-12-30",59.7144,59.9586,58.94,59.1084,585400.0],["2017-01-03",59.5629,59.6555,58.5275,59.041,865600.0],["2017-01-04",59.302,60.7246,58.8979,60.7246,887700.0],["2017-01-05",60.6067,60.9771,59.6808,60.1269,647200.0],["2017-01-06",60.8508,61.0444,60.5309,60.9434,719600.0],["2017-01-09",61.0107,61.7767,60.8171,61.0781,761000.0],["2017-01-10",61.0781,61.701,60.8424,61.2212,640800.0],["2017-01-11",61.0107,61.3054,60.9013,61.1959,399500.0],["2017-01-12",60.9939,61.0865,60.0932,60.7161,510700.0],["2017-01-13",60.9686,61.4063,60.4467,60.7329,574500.0],["2017-01-17",60.7414,61.2801,60.5646,60.9855,544200.0],["2017-01-18",60.9771,61.5916,60.6067,61.5916,760500.0],["2017-01-19",61.5747,61.8104,60.9939,61.0191,635800.0],["2017-01-20",61.339,61.5242,60.6488,60.9518,524900.0],["2017-01-23",60.8592,61.4316,60.6151,61.3559,400900.0],["2017-01-24",61.3138,62.2818,61.2969,62.1471,645600.0],["2017-01-25",62.4333,62.9805,61.6337,62.7027,769700.0],["2017-01-26",62.4249,62.5764,61.3306,61.7346,939000.0],["2017-01-27",61.8778,62.105,61.44,62.0966,755600.0],["2017-01-30",61.6421,61.9956,60.6825,61.3727,1337900.0],["2017-01-31",61.1623,61.9619,60.3626,61.4653,1673700.0],["2017-02-01",66.4738,68.0479,64.403,67.0462,3018700.0],["2017-02-02",67.063,67.9889,66.962,67.3492,1709500.0],["2017-02-03",67.6943,67.7448,66.2718,66.5411,977600.0],["2017-02-06",66.3307,67.2061,65.8003,66.9283,848100.0],["2017-02-07",66.8357,67.2229,66.3054,66.6169,911800.0],["2017-02-08",66.4738,67.0378,66.2128,66.8442,856200.0],["2017-02-09",66.9283,67.1303,66.3812,66.4148,741100.0],["2017-02-10",66.3727,67.1556,66.1202,66.7263,519400.0],["2017-02-13",66.8105,67.2482,66.6421,66.8778,452100.0],["2017-02-14",66.8862,67.2735,66.3475,66.7431,624500.0],["2017-02-15",66.5495,67.2818,66.5495,66.9536,481500.0],["2017-02-16",67.1977,67.728,67.0461,67.4754,971600.0],["2017-02-17",67.3155,67.324,66.5074,66.8442,584900.0],["2017-02-21",66.8357,67.7027,66.7179,67.6354,486600.0],["2017-02-22",67.4165,67.526,66.76,67.1808,476500.0],["2017-02-23",67.4586,68.1152,66.9115,67.8879,705700.0],["2017-02-24",67.7364,68.0731,67.2313,67.5512,586700.0],["2017-02-27",67.822,68.7611,67.7035,68.2789,620700.0],["2017-02-28",68.1096,68.668,67.8727,68.2873,652000.0],["2017-03-01",68.9557,69.4718,68.7104,69.2519,814000.0],["2017-03-02",69.0488,69.3618,68.575,69.1842,855600.0],["2017-03-03",69.1419,69.3618,68.6511,69.1757,590000.0],["2017-03-06",68.6934,69.2096,68.3127,68.6511,721100.0],["2017-03-07",68.5581,68.8542,67.7289,68.025,812600.0],["2017-03-08",68.0166,68.2788,67.5512,67.6612,770500.0],["2017-03-09",67.602,67.7712,67.2212,67.5935,648200.0],["2017-03-10",67.9573,68.4057,67.805,68.1096,544700.0],["2017-03-13",68.1181,68.4819,67.585,67.9404,308700.0],["2017-03-14",67.7797,68.1181,67.4751,67.5851,397600.0],["2017-03-15",67.6697,68.245,67.6612,68.1688,612500.0],["2017-03-16",68.2619,68.2619,67.272,67.5004,427500.0],["2017-03-17",67.6612,68.0842,67.2974,68.0166,942800.0],["2017-03-20",67.8812,67.9489,67.1874,67.5004,451200.0],["2017-03-21",67.4158,67.8389,66.4428,66.6713,631300.0],["2017-03-22",66.6798,67.1959,66.3921,66.7644,540200.0],["2017-03-23",66.8236,67.6274,66.7559,67.4074,620800.0],["2017-03-24",67.2805,67.8812,67.0182,67.3566,552900.0],["2017-03-27",66.6882,67.4751,66.5105,67.3566,506100.0],["2017-03-28",67.3736,68.3635,67.3313,68.025,507700.0],["2017-03-29",67.8727,68.1942,67.7204,67.9742,1112700.0],["2017-03-30",67.9573,68.1012,67.5343,68.0927,372600.0],["2017-03-31",67.9827,68.3127,67.7204,68.1942,644200.0],["2017-04-03",68.4142,68.6342,68.1096,68.5073,566600.0],["2017-04-04",68.4988,68.7273,67.9658,68.245,612500.0],["2017-04-05",68.3381,68.5411,67.6189,67.7543,782300.0],["2017-04-06",67.805,67.805,67.2636,67.5597,523800.0],["2017-04-07",67.5512,67.8558,67.0605,67.2974,540300.0],["2017-04-10",67.3482,67.8897,67.2213,67.5428,754600.0],["2017-04-11",67.2889,67.602,66.9505,67.4074,454300.0],["2017-04-12",67.1028,67.5089,67.0351,67.382,568500.0],["2017-04-13",67.4158,67.6443,67.1451,67.2466,1085400.0],["2017-04-17",67.492,67.932,67.3735,67.932,339400.0],["2017-04-18",67.7881,68.4227,67.7881,68.3127,618700.0],["2017-04-19",68.4142,68.9726,68.3888,68.9388,601800.0],["2017-04-20",69.0996,69.6833,68.8119,69.548,1407500.0],["2017-04-21",69.5226,69.7088,69.0404,69.1165,1136000.0],["2017-04-24",69.8864,70.0387,69.1926,69.751,706800.0],["2017-04-25",69.9795,70.1064,69.4295,69.7256,724800.0],["2017-04-26",69.5226,70.7832,68.4565,70.394,1265000.0],["2017-04-27",70.631,71.0117,69.4718,70.6817,928800.0],["2017-04-28",70.6225,70.9525,70.2333,70.4025,854400.0],["2017-05-01",70.394,70.9271,70.2333,70.7325,535600.0],["2017-05-02",70.7325,71.1386,70.4533,70.6056,765300.0],["2017-05-03",70.5379,70.631,70.2164,70.5125,467100.0],["2017-05-04",70.6733,71.0625,70.5802,70.8171,545800.0],["2017-05-05",70.9271,71.3078,70.8679,71.2148,334400.0],["2017-05-08",71.1894,71.5109,70.7917,70.8679,327100.0],["2017-05-09",70.8425,71.054,69.9541,70.2333,815700.0],["2017-05-10",70.1487,70.6817,70.0895,70.6817,675000.0],["2017-05-11",70.3687,70.724,70.081,70.724,469900.0],["2017-05-12",70.4956,70.8594,70.2333,70.521,445300.0],["2017-05-15",70.5548,71.2571,70.3179,71.2148,584500.0],["2017-05-16",71.2401,71.5532,70.8171,71.3332,542400.0],["2017-05-17",71.3332,71.3332,69.8018,69.9202,565200.0],["2017-05-18",69.7764,70.0641,69.2434,69.8018,731700.0],["2017-05-19",70.0133,70.3264,69.6833,70.0218,720800.0],["2017-05-22",70.0133,70.4871,69.8018,70.3856,288900.0],["2017-05-23",70.4786,70.7663,70.0133,70.0556,316700.0],["2017-05-24",70.1571,70.4364,69.9964,70.0725,531600.0],["2017-05-25",70.3433,71.1217,70.2079,70.9271,520600.0],["2017-05-26",70.8425,71.3332,70.6479,71.3163,302400.0],["2017-05-30",71.3586,71.6039,71.0286,71.4263,321400.0],["2017-05-31",71.697,71.7055,71.0202,71.2909,758000.0],["2017-06-01",71.3163,72.6785,71.0878,72.5515,756700.0],["2017-06-02",72.6192,72.6192,71.6547,71.7055,362800.0],["2017-06-05",71.7906,72.1223,71.3567,71.5609,730500.0],["2017-06-06",71.3993,71.4503,70.7698,71.2036,735100.0],["2017-06-07",71.5013,71.5439,70.8209,71.1015,518400.0],["2017-06-08",71.1015,71.1951,70.6847,70.8379,604300.0],["2017-06-09",70.9995,71.748,70.7783,71.5268,481900.0],["2017-06-12",71.4588,71.8331,71.2377,71.8331,456100.0],["2017-06-13",71.8161,72.7943,71.765,72.7092,562500.0],["2017-06-14",72.6241,73.16,72.5561,72.6837,444300.0],["2017-06-15",72.5646,73.3641,72.437,72.7687,492200.0],["2017-06-16",72.7517,72.9133,72.0967,72.8538,669600.0],["2017-06-19",73.0494,73.832,72.8878,73.7214,1024900.0],["2017-06-20",74.6486,75.7628,74.4274,74.7847,771600.0],["2017-06-21",74.538,74.9122,74.0872,74.623,475100.0],["2017-06-22",74.7251,74.7676,74.3338,74.4699,474300.0],["2017-06-23",74.6316,74.9803,74.3934,74.8952,715300.0],["2017-06-26",74.8952,75.1334,74.5635,74.9973,319600.0],["2017-06-27",75.1419,75.4906,74.6826,74.9122,388100.0],["2017-06-28",75.295,76.1371,75.295,75.5162,431200.0],["2017-06-29",75.5757,75.5757,74.3679,74.9718,376000.0],["2017-06-30",75.3545,75.6012,75.1504,75.1674,427200.0],["2017-07-03",75.6693,75.9415,75.3801,75.5927,262800.0],["2017-07-05",75.7203,75.95,75.3971,75.5502,545900.0],["2017-07-06",75.3886,76.0435,75.244,75.8564,941500.0],["2017-07-07",76.3157,77.5491,76.1626,77.2174,685100.0],["2017-07-10",77.0642,77.9829,77.0642,77.7702,598300.0],["2017-07-11",77.9064,78.5358,77.6852,78.0424,648100.0],["2017-07-12",78.4678,79.6671,78.1871,79.2928,691000.0],["2017-07-13",79.4885,79.7862,78.7654,79.1737,718600.0],["2017-07-14",79.3694,80.22,79.0802,79.9733,678700.0],["2017-07-17",79.9733,80.169,79.7266,79.9393,593700.0],["2017-07-18",79.7437,80.1009,79.1653,79.446,629800.0],["2017-07-19",79.8542,80.0668,79.5735,80.0158,1269000.0],["2017-07-20",80.0243,80.3561,79.7096,80.0073,662800.0],["2017-07-21",80.0584,80.1604,79.6671,79.8627,659800.0],["2017-07-24",79.7607,80.3731,79.7607,79.9223,927100.0],["2017-07-25",81.5469,82.2529,76.9027,77.6342,1663700.0],["2017-07-26",77.7873,79.4119,77.4045,78.5443,1220200.0],["2017-07-27",78.4933,78.5698,77.5746,78.102,776300.0],["2017-07-28",78.1105,78.3912,77.7107,78.2806,586100.0],["2017-07-31",78.6719,79.1057,78.4337,79.0461,556500.0],["2017-08-01",79.2503,79.7522,78.9186,79.48,704000.0],["2017-08-02",79.3949,80.0413,78.5103,80.0243,784900.0],["2017-08-03",80.0244,80.22,79.1312,79.3354,486700.0],["2017-08-04",79.548,79.548,78.791,79.1482,365000.0],["2017-08-07",79.3439,79.6671,78.9951,79.565,812200.0],["2017-08-08",79.2843,79.6926,78.9611,79.446,617700.0],["2017-08-09",79.3949,79.6841,78.8335,79.0121,508000.0],["2017-08-10",78.9016,79.1057,78.0425,78.1956,475800.0],["2017-08-11",78.1871,79.9053,78.0595,79.1227,503000.0],["2017-08-14",79.548,79.9478,79.2418,79.6841,359800.0],["2017-08-15",79.9818,80.1179,79.4374,79.548,598300.0],["2017-08-16",79.7777,80.5092,79.7521,80.5092,473000.0],["2017-08-17",80.3305,80.4241,79.2163,79.2418,401300.0],["2017-08-18",79.1652,79.3183,78.7314,79.1397,416500.0],["2017-08-21",79.1397,79.4374,78.5443,78.9441,449600.0],["2017-08-22",78.9951,79.3268,78.2806,79.2673,626700.0],["2017-08-23",79.0717,79.9308,78.9696,79.1397,739900.0],["2017-08-24",79.48,79.4885,78.6039,79.0717,365300.0],["2017-08-25",79.4374,79.8372,79.1057,79.6756,241400.0],["2017-08-28",79.9563,79.9563,79.3098,79.3609,420100.0],["2017-08-29",79.1908,79.6926,79.1483,79.4885,442100.0],["2017-08-30",79.514,80.0584,79.4545,79.9818,412800.0],["2017-08-31",80.0839,80.5942,79.9223,80.1775,653300.0],["2017-09-01",80.5791,81.2031,80.5621,81.2031,571300.0],["2017-09-05",81.0749,81.562,80.5706,81.0236,826600.0],["2017-09-06",81.1005,81.3142,78.8185,79.5621,1444100.0],["2017-09-07",79.5193,79.6732,78.6134,79.2031,882200.0],["2017-09-08",79.3228,80.0065,79.1262,79.6475,315100.0],["2017-09-11",80.0578,80.545,79.5194,80.4937,572200.0],["2017-09-12",80.7757,81.639,80.4424,81.3911,524000.0],["2017-09-13",81.2971,81.7073,80.3569,81.2031,590300.0],["2017-09-14",81.186,82.1432,80.9125,81.8441,587000.0],["2017-09-15",82.0236,82.9979,82.015,82.7586,903400.0],["2017-09-18",82.921,84.8354,82.921,84.5363,948200.0],["2017-09-19",84.7072,84.7756,83.8098,84.1859,575700.0],["2017-09-20",84.1603,84.8355,84.0577,84.5107,760600.0],["2017-09-21",84.5363,84.8696,84.2201,84.4594,494200.0],["2017-09-22",84.3483,84.5107,84.1688,84.4081,421500.0],["2017-09-25",84.4252,84.5449,83.7756,84.5192,557800.0],["2017-09-26",84.5107,84.5107,83.9551,84.2799,580900.0],["2017-09-27",84.673,85.1004,84.0919,84.9551,745200.0],["2017-09-28",84.7927,85.5534,84.7243,85.4081,688400.0],["2017-09-29",85.1004,85.1773,83.9637,84.0492,810100.0],["2017-10-02",84.0492,85.1175,84.0492,84.9722,786500.0],["2017-10-03",84.9893,85.126,84.2543,84.8354,361400.0],["2017-10-04",84.8867,85.3397,84.6474,85.2201,281200.0],["2017-10-05",85.3824,85.4508,84.9893,85.3739,338300.0],["2017-10-06",85.3055,86.2286,85.1944,85.7585,374400.0],["2017-10-09",85.9294,86.7414,85.8012,86.0747,311400.0],["2017-10-10",86.4081,86.5277,85.844,86.1431,314800.0],["2017-10-11",86.3311,86.6815,85.8354,86.5021,370400.0],["2017-10-12",86.1089,86.8097,86.0063,86.1516,482900.0],["2017-10-13",86.5705,87.2371,86.4935,87.126,442500.0],["2017-10-16",87.1773,87.3738,86.4337,87.3311,301700.0],["2017-10-17",87.5533,87.6473,86.2628,86.8183,551500.0],["2017-10-18",86.8269,86.9551,85.8354,85.9038,924200.0],["2017-10-19",85.7414,85.8867,84.2286,84.4337,1163600.0],["2017-10-20",84.7414,85.2372,83.8868,85.2201,1024700.0],["2017-10-23",85.5277,85.8525,84.562,84.6218,522200.0],["2017-10-24",84.8354,85.1602,84.0748,84.5363,981700.0],["2017-10-25",88.7071,89.314,86.0576,88.9294,981400.0],["2017-10-26",88.4593,90.3481,88.3738,89.6217,815200.0],["2017-10-27",89.7841,90.8011,88.8268,90.69,692300.0],["2017-10-30",90.7242,90.7584,89.5362,90.0148,645700.0],["2017-10-31",89.8866,91.0746,89.8268,90.7413,747600.0],["2017-11-01",91.2028,91.8011,90.2285,91.4763,736300.0],["2017-11-02",91.6131,92.8011,91.1259,92.6814,719800.0],["2017-11-03",92.6472,93.1515,92.3139,92.3823,598200.0],["2017-11-06",92.1942,92.519,91.0233,91.5105,505900.0],["2017-11-07",91.4336,92.1258,91.3224,91.4848,367100.0],["2017-11-08",91.6045,92.5361,91.5361,92.0917,615400.0],["2017-11-09",91.5874,91.8865,89.878,90.3908,809300.0],["2017-11-10",90.2541,90.408,89.6131,89.9037,585200.0],["2017-11-13",89.6473,92.3053,89.3225,92.2541,735800.0],["2017-11-14",91.8951,92.878,91.5361,92.4506,480300.0],["2017-11-15",92.4506,92.7498,91.519,92.0489,500400.0],["2017-11-16",92.2113,92.8011,91.9293,92.519,666700.0],["2017-11-17",92.1942,92.8523,91.7156,92.5532,600700.0],["2017-11-20",94.0147,95.1343,93.6472,94.613,946100.0],["2017-11-21",95.0403,95.5788,94.0147,94.3737,805300.0],["2017-11-22",94.4933,94.9549,93.7412,94.9549,628300.0],["2017-11-24",94.9805,95.5104,94.7839,95.4677,282000.0],["2017-11-27",95.442,95.9634,95.1343,95.6557,558100.0],["2017-11-28",95.7839,95.8694,95.254,95.7241,510400.0],["2017-11-29",95.6642,95.9377,95.2454,95.6215,604400.0],["2017-11-30",95.989,98.1172,95.5959,97.536,1313500.0],["2017-12-01",97.4334,97.7155,95.0916,96.2625,748800.0],["2017-12-04",96.9377,97.0659,95.6215,95.7412,782000.0],["2017-12-05",96.2475,97.7148,96.2475,97.1485,902600.0],["2017-12-06",96.9254,97.0283,95.5867,95.6897,858400.0],["2017-12-07",95.7325,96.5563,95.7325,96.4105,638600.0],["2017-12-08",96.4191,97.6891,96.0672,97.5947,874400.0],["2017-12-11",97.6977,98.9506,97.4059,98.6674,810200.0],["2017-12-12",98.6845,99.1651,97.5261,98.2212,535800.0],["2017-12-13",98.1182,98.3756,97.7663,98.1439,522000.0],["2017-12-14",98.0924,98.7103,97.9036,98.0667,640900.0],["2017-12-15",99.2595,99.6542,98.8132,99.4654,1076600.0],["2017-12-18",99.7143,100.2721,99.1737,99.6456,694200.0],["2017-12-19",99.9717,100.9414,99.8173,100.4866,863400.0],["2017-12-20",100.4179,101.1902,99.9975,100.1262,767400.0],["2017-12-21",100.4008,100.4008,97.6977,97.8436,531300.0],["2017-12-22",97.9723,98.2383,97.2514,97.9723,568700.0],["2017-12-26",97.9379,98.5472,97.732,98.5301,271800.0],["2017-12-27",98.573,99.105,98.3499,98.8047,374500.0],["2017-12-28",99.268,99.268,98.6416,99.1737,276300.0],["2017-12-29",99.1822,99.3882,98.5644,98.5644,351200.0],["2018-01-02",98.8132,99.268,98.47,99.268,401800.0],["2018-01-03",99.3968,99.6885,99.0106,99.5512,640600.0],["2018-01-04",99.903,100.5037,99.7314,100.212,534000.0],["2018-01-05",100.4694,101.7051,100.2463,101.3962,437100.0],["2018-01-08",101.379,102.3058,101.2932,101.7738,664300.0],["2018-01-09",101.8768,102.3659,101.6794,102.0398,481600.0],["2018-01-10",101.9369,102.16,101.0444,101.7652,347600.0],["2018-01-11",102.0226,102.6662,101.6966,102.6062,324300.0],["2018-01-12",102.9065,103.2497,102.1771,102.4174,498600.0],["2018-01-16",102.5719,102.9752,100.3321,100.7269,620600.0],["2018-01-17",101.3018,102.7006,100.9586,102.0141,483000.0],["2018-01-18",102.9322,104.0564,102.1685,103.5158,583100.0],["2018-01-19",104.2023,105.7211,103.6616,104.125,685700.0],["2018-01-22",104.1251,104.4683,103.1983,103.6016,532600.0],["2018-01-23",103.327,103.327,102.6319,102.752,543300.0],["2018-01-24",103.0953,103.2326,102.5204,103.0266,501900.0],["2018-01-25",103.3527,104.3138,103.1725,103.799,520800.0],["2018-01-26",104.1765,104.4082,103.4385,103.8504,426600.0],["2018-01-29",103.6187,103.9791,101.7309,101.8338,661600.0],["2018-01-30",101.5249,101.954,100.6754,100.684,1039000.0],["2018-01-31",104.0736,106.1245,102.9752,105.2749,1671400.0],["2018-02-01",102.6319,104.2109,101.3018,103.2841,1290800.0],["2018-02-02",102.8979,103.43,100.847,100.9414,923300.0],["2018-02-05",100.2206,101.5078,97.6205,97.6634,1137300.0],["2018-02-06",95.8098,98.3756,95.6639,98.0323,1320500.0],["2018-02-07",98.0152,100.2635,98.0152,98.4957,852600.0],["2018-02-08",98.367,98.5815,95.0375,95.0546,789000.0],["2018-02-09",95.9213,96.3332,93.3899,95.6467,982200.0],["2018-02-12",96.7023,99.8688,96.6765,99.2423,988400.0],["2018-02-13",98.8905,100.5724,98.5558,100.2978,618200.0],["2018-02-14",99.8087,101.5078,99.4483,101.3619,633300.0],["2018-02-15",101.8338,102.5976,100.9242,102.5718,596500.0],["2018-02-16",102.383,102.7349,101.8252,101.9454,642500.0],["2018-02-20",101.3533,101.8253,100.212,100.4694,548700.0],["2018-02-21",100.4694,102.2629,100.2549,100.3321,455500.0],["2018-02-22",100.9157,101.851,100.3922,101.4649,494100.0],["2018-02-23",101.585,102.2972,100.9843,102.2286,456700.0],["2018-02-26",102.6491,103.327,101.5077,103.0695,412000.0],["2018-02-27",103.2583,103.3098,102.0312,102.0398,406400.0],["2018-02-28",102.2114,102.5976,101.319,101.3876,587100.0],["2018-03-01",101.4391,101.6708,98.4958,99.4912,648400.0],["2018-03-02",98.8991,99.4397,97.8436,98.8218,665700.0],["2018-03-05",98.1439,98.8561,97.3716,98.5043,770800.0],["2018-03-06",98.8403,99.0988,96.9105,98.6594,1305900.0],["2018-03-07",98.0908,100.1153,97.2896,99.7535,700400.0],["2018-03-08",99.8569,100.7442,98.8748,99.5037,518700.0],["2018-03-09",99.9344,101.3301,98.9781,101.0802,614700.0],["2018-03-12",101.0372,101.2784,100.2446,100.3824,507300.0],["2018-03-13",100.5978,101.2094,99.676,99.8569,553800.0],["2018-03-14",100.2273,100.3566,98.4957,98.9265,558300.0],["2018-03-15",99.1246,99.1246,97.7979,98.3406,585700.0],["2018-03-16",97.2552,97.2552,95.2392,96.1697,1581500.0],["2018-03-19",95.9026,96.4023,95.1186,95.4718,1043400.0],["2018-03-20",94.6965,95.8681,94.5242,95.4201,1169200.0],["2018-03-21",94.5414,96.0232,94.5414,94.886,782700.0],["2018-03-22",93.835,94.3088,91.1385,91.2505,1096700.0],["2018-03-23",91.2074,91.3021,88.7435,88.7865,987500.0],["2018-03-26",89.6481,91.7329,89.6481,91.1126,812400.0],["2018-03-27",91.6037,91.7932,89.5188,89.984,900500.0],["2018-03-28",90.0961,90.9145,88.3472,89.6395,867600.0],["2018-03-29",90.1305,92.2067,90.1305,91.5347,583200.0],["2018-04-02",91.4141,91.7157,88.554,89.4844,592800.0],["2018-04-03",89.6825,90.656,89.2776,90.0788,868400.0],["2018-04-04",88.8727,91.6812,88.442,91.5003,1092800.0],["2018-04-05",91.9224,92.112,90.768,91.3797,928200.0],["2018-04-06",90.8197,91.3108,88.2524,88.9072,963500.0],["2018-04-09",89.5705,90.6129,89.1742,89.5102,552500.0],["2018-04-10",90.7852,92.3446,90.5871,91.6209,609000.0],["2018-04-11",90.8369,91.5175,90.3889,90.7077,457800.0],["2018-04-12",90.9748,91.3797,90.6043,90.88,531800.0],["2018-04-13",91.2935,91.3625,89.829,90.2856,490800.0],["2018-04-16",90.9145,91.6812,90.5613,91.3021,571900.0],["2018-04-17",92.155,92.8701,91.6381,92.7667,890600.0],["2018-04-18",93.0424,93.8436,92.5944,93.2147,1053600.0],["2018-04-19",93.2836,93.6541,92.4049,92.7753,719900.0],["2018-04-20",93.0682,93.1372,91.5865,92.2843,634100.0],["2018-04-23",92.3963,92.8787,91.9655,92.1895,505000.0],["2018-04-24",92.3704,92.3704,89.3983,90.8025,759100.0],["2018-04-25",89.7687,93.5248,87.5891,91.8966,1317300.0],["2018-04-26",93.7488,93.7488,91.3625,91.5003,656700.0],["2018-04-27",91.5434,91.9569,90.1649,90.3286,1063500.0],["2018-04-30",90.5354,92.0517,90.2684,90.2942,644400.0],["2018-05-01",90.1133,90.9748,89.5878,90.8628,981100.0],["2018-05-02",90.768,91.0178,89.5447,89.7256,735100.0],["2018-05-03",89.1742,90.4062,88.218,89.7859,612700.0],["2018-05-04",89.5188,92.2326,89.5188,91.0868,774400.0],["2018-05-07",91.2677,91.9914,90.6646,91.0179,444300.0],["2018-05-08",91.1213,91.5348,90.5268,90.8886,720200.0],["2018-05-09",91.2074,91.7415,90.1736,91.5003,661600.0],["2018-05-10",91.7501,92.9562,91.6468,92.8012,665000.0],["2018-05-11",92.9821,93.9039,92.5427,92.7581,757800.0],["2018-05-14",92.9735,93.6282,92.448,93.2061,771600.0],["2018-05-15",93.0424,93.3008,91.1902,91.6123,671400.0],["2018-05-16",91.7674,93.4042,91.6123,92.9476,595200.0],["2018-05-17",92.8184,93.4904,92.4738,93.2061,581400.0],["2018-05-18",93.3353,94.4725,93.3009,93.9901,895300.0],["2018-05-21",94.3432,95.4115,94.3346,95.334,622300.0],["2018-05-22",95.3081,96.0749,94.9205,94.9463,713200.0],["2018-05-23",94.4122,94.7568,92.2154,93.3439,720600.0],["2018-05-24",93.4387,94.1193,93.387,93.8867,501400.0],["2018-05-25",93.5421,94.0073,93.0941,93.4559,398800.0],["2018-05-29",92.6461,92.8098,90.8542,91.4744,468800.0],["2018-05-30",91.9397,92.4049,91.44,92.0861,536600.0],["2018-05-31",92.1809,92.2067,90.3545,90.4837,1055800.0],["2018-06-01",91.2246,91.7157,90.7939,91.6123,402700.0],["2018-06-04",91.7932,92.4049,91.2074,91.6467,526000.0],["2018-06-05",91.8805,93.1618,91.5515,92.7722,466800.0],["2018-06-06",92.6596,92.6596,90.9368,92.2095,665700.0],["2018-06-07",92.348,92.6596,91.6294,92.0277,817200.0],["2018-06-08",91.9411,93.6552,91.7593,93.5254,583900.0],["2018-06-11",93.7332,94.0621,93.2484,93.2484,423800.0],["2018-06-12",93.4734,93.5081,92.3307,92.9886,395200.0],["2018-06-13",93.0665,93.4734,92.2181,92.2528,464000.0],["2018-06-14",92.677,92.703,91.6554,92.0017,626800.0],["2018-06-15",91.6814,91.8459,90.8503,91.716,933100.0],["2018-06-18",91.4303,91.6294,90.9022,91.0148,541000.0],["2018-06-19",90.3568,90.3568,88.1925,88.3656,952700.0],["2018-06-20",88.4782,88.4782,87.4393,87.9154,699100.0],["2018-06-21",87.8548,87.9068,86.5822,86.764,679900.0],["2018-06-22",87.1536,87.4306,86.5216,86.79,622100.0],["2018-06-25",86.5909,88.4089,86.5909,88.2358,897800.0],["2018-06-26",88.1752,89.3093,87.8808,87.9587,757700.0],["2018-06-27",87.9847,88.8071,86.8419,86.8506,883300.0],["2018-06-28",86.8852,87.5086,86.2792,87.1276,543600.0],["2018-06-29",87.37,89.2313,87.37,88.3916,597400.0],["2018-07-02",87.8894,88.0107,86.3658,87.0497,609600.0],["2018-07-03",87.4566,87.9154,86.6082,86.7553,372700.0],["2018-07-05",87.1536,87.344,86.5822,87.0064,739100.0],["2018-07-06",87.1276,87.8115,86.5649,87.4999,456100.0],["2018-07-09",87.8722,88.963,87.8722,88.5821,363400.0],["2018-07-10",88.4522,88.989,88.2358,88.9197,388800.0],["2018-07-11",88.3396,88.582,87.7076,88.0712,397300.0],["2018-07-12",88.582,89.0149,88.1925,88.5128,316800.0],["2018-07-13",88.7206,89.7854,88.5474,89.7421,694500.0],["2018-07-16",89.7335,89.8633,89.0668,89.1707,626700.0],["2018-07-17",88.7812,90.6598,88.7465,90.452,676100.0],["2018-07-18",90.4347,91.1533,90.4347,90.504,562700.0],["2018-07-19",90.3828,90.7031,89.7421,90.0192,671700.0],["2018-07-20",89.4131,90.2443,88.8591,89.9932,865400.0],["2018-07-23",89.9499,89.9499,88.9283,89.1361,772900.0],["2018-07-24",94.7201,99.3951,91.8459,99.0142,1812400.0],["2018-07-25",99.9491,100.7283,96.642,97.2394,1150100.0],["2018-07-26",97.2221,98.2177,96.391,97.9407,852500.0],["2018-07-27",98.1138,98.9016,96.6767,97.3606,688200.0],["2018-07-30",97.5511,98.3822,97.0057,97.4731,565800.0],["2018-07-31",98.0013,100.0357,97.7415,99.2825,820300.0],["2018-08-01",99.0748,99.2393,97.3,98.1831,966000.0],["2018-08-02",97.4212,97.6549,96.2092,97.2827,546300.0],["2018-08-03",97.5684,98.486,97.1355,97.9579,395700.0],["2018-08-06",97.6203,98.9189,97.1961,98.3389,440200.0],["2018-08-07",98.2436,98.5986,97.1009,97.2134,471900.0],["2018-08-08",97.5251,97.5251,96.3823,96.4169,476500.0],["2018-08-09",96.7546,96.971,96.339,96.4776,352700.0],["2018-08-10",96.1139,96.5814,94.9106,95.3694,538700.0],["2018-08-13",95.6465,95.7417,93.8371,93.9323,590500.0],["2018-08-14",93.9583,94.5037,93.1358,93.3436,509500.0],["2018-08-15",92.8847,93.1185,91.2139,92.6337,622200.0],["2018-08-16",93.3176,93.8111,92.7462,92.9021,320600.0],["2018-08-17",92.5125,93.2916,91.8718,92.5904,581400.0],["2018-08-20",92.6943,93.6899,92.6337,93.4735,348600.0],["2018-08-21",93.3955,93.6726,92.6423,92.8328,419300.0],["2018-08-22",92.9713,93.0233,91.9584,92.1056,451100.0],["2018-08-23",91.8805,92.019,90.5472,91.2225,655000.0],["2018-08-24",91.3697,91.8978,90.6771,91.5862,385000.0],["2018-08-27",91.7247,92.9453,91.7247,92.2528,484700.0],["2018-08-28",92.4952,93.2743,91.9238,92.1316,289100.0],["2018-08-29",91.7939,92.599,91.4909,92.2008,291800.0],["2018-08-30",92.1056,92.1489,90.7897,91.084,430700.0],["2018-08-31",90.8676,91.6035,90.8503,91.058,505500.0],["2018-09-04",90.971,91.1538,89.5268,90.4664,626500.0],["2018-09-05",90.6665,91.9281,90.4577,91.5975,471700.0],["2018-09-06",91.5192,92.4936,91.0406,91.467,576200.0],["2018-09-07",91.0493,91.8237,90.8231,91.6845,423600.0],["2018-09-10",92.1456,92.6937,91.8672,92.1108,444400.0],["2018-09-11",91.728,92.3892,90.5447,91.8759,405700.0],["2018-09-12",91.9629,92.2848,91.2146,92.0499,430300.0],["2018-09-13",93.8074,94.6252,93.0069,94.3903,543000.0],["2018-09-14",94.3816,95.182,94.0249,94.8862,493400.0],["2018-09-17",94.9297,95.3473,94.5904,95.1385,437200.0],["2018-09-18",95.1037,97.4093,94.9036,97.2875,724300.0],["2018-09-19",97.3136,97.9749,97.0526,97.1135,654000.0],["2018-09-20",97.5572,98.3576,97.2005,97.9487,460200.0],["2018-09-21",98.2011,98.5926,97.6181,98.1054,855100.0],["2018-09-24",98.1053,98.1227,96.6872,96.8699,404200.0],["2018-09-25",96.7742,96.983,95.5561,95.7649,754200.0],["2018-09-26",95.7998,95.7998,94.5295,94.7035,841500.0],["2018-09-27",94.7731,95.0602,93.7029,93.8074,555100.0],["2018-09-28",93.5812,94.7644,93.5812,94.2685,475900.0],["2018-10-01",94.747,95.356,94.1206,94.9471,346900.0],["2018-10-02",95.0776,95.7475,94.3642,94.9558,480500.0],["2018-10-03",95.1211,95.1211,93.5116,93.5812,737700.0],["2018-10-04",93.294,93.7726,92.7807,93.1287,469300.0],["2018-10-05",93.2853,93.7291,92.6589,92.7981,398400.0],["2018-10-08",92.7546,93.207,92.4501,93.0156,434300.0],["2018-10-09",92.772,92.772,90.9275,91.1102,581300.0],["2018-10-10",91.0494,91.0494,87.3691,87.4213,744100.0],["2018-10-11",87.4909,87.6649,84.4719,84.5589,1188400.0],["2018-10-12",85.6986,86.0814,84.5589,85.281,697300.0],["2018-10-15",85.3245,86.4903,85.1853,85.6029,450600.0],["2018-10-16",85.9596,87.3517,85.3854,87.2908,499100.0],["2018-10-17",87.1777,87.4648,86.2467,86.6122,461400.0],["2018-10-18",86.0118,86.4121,83.9846,85.1418,647800.0],["2018-10-19",85.3245,85.9596,84.5676,84.8982,504900.0],["2018-10-22",85.1505,85.4724,83.828,84.3675,762600.0],["2018-10-23",84.1238,84.7851,80.2696,80.3914,1818000.0],["2018-10-24",81.0265,81.6878,77.1723,77.3724,1979500.0],["2018-10-25",77.9118,78.2946,76.7894,77.4333,1013000.0],["2018-10-26",76.1804,77.2071,74.8754,76.6677,1100400.0],["2018-10-29",77.3811,78.6513,76.9896,77.7726,1095400.0],["2018-10-30",78.0336,79.1473,77.1462,78.8166,984700.0],["2018-10-31",79.4605,80.3653,78.8427,78.9297,899700.0],["2018-11-01",79.4517,81.2005,79.1559,80.983,638400.0],["2018-11-02",80.9047,81.8096,79.7302,80.4088,695100.0],["2018-11-05",80.5306,80.983,79.5301,79.9912,783000.0],["2018-11-06",79.9477,81.2788,79.6171,80.0173,1272000.0],["2018-11-07",81.0352,81.4093,80.4001,81.2005,1304300.0],["2018-11-08",80.9221,82.0706,80.6263,81.4529,1471000.0],["2018-11-09",81.0787,81.7138,79.7041,80.0434,1180100.0],["2018-11-12",80.0956,80.2609,79.3212,79.5648,983700.0],["2018-11-13",79.7998,80.8612,79.4692,79.9912,1220600.0],["2018-11-14",80.5132,81.4615,79.5214,79.7128,798600.0],["2018-11-15",78.9732,80.6263,78.4947,80.0608,938700.0],["2018-11-16",79.8694,82.001,79.8694,81.7052,741300.0],["2018-11-19",81.3745,81.5572,79.591,80.4262,668900.0],["2018-11-20",79.5822,80.9656,79.2777,80.3044,805900.0],["2018-11-21",80.6002,81.1831,80.0434,80.4088,819300.0],["2018-11-23",79.7041,80.9917,79.7041,80.5567,262000.0],["2018-11-26",81.0961,81.8966,80.6002,81.3397,646300.0],["2018-11-27",80.896,81.3919,80.1826,80.8612,871600.0],["2018-11-28",81.0961,83.6192,81.0526,83.5583,972200.0],["2018-11-29",83.2625,83.9586,82.9319,82.9406,1033000.0],["2018-11-30",83.045,84.0194,82.2359,83.8715,1146400.0],["2018-12-03",85.2375,85.6986,82.9667,83.6888,808200.0],["2018-12-04",83.5664,83.8638,81.2482,81.9393,809100.0],["2018-12-06",80.8108,82.1492,80.146,82.0967,1161600.0],["2018-12-07",82.0968,82.989,80.0061,80.4522,1052800.0],["2018-12-10",80.2947,80.8371,79.0701,79.7524,1301600.0],["2018-12-11",80.8371,81.0033,78.8776,79.6912,899200.0],["2018-12-12",80.7409,80.9946,79.5775,80.0761,813900.0],["2018-12-13",80.0236,80.4785,79.1488,79.4025,1357300.0],["2018-12-14",79.0438,80.426,79.0001,79.7786,1153300.0],["2018-12-17",79.3412,79.4462,77.6617,78.0028,1056900.0],["2018-12-18",78.554,79.0701,77.6879,78.379,850000.0],["2018-12-19",78.3703,79.9098,76.7782,77.1456,1052400.0],["2018-12-20",76.8657,77.7229,75.0199,75.8334,747200.0],["2018-12-21",75.4748,77.3905,75.0811,75.1861,1549400.0],["2018-12-24",74.8712,75.1249,73.2616,73.2966,312200.0],["2018-12-26",73.4453,76.2621,72.5093,76.2183,505600.0],["2018-12-27",75.0024,78.1341,74.9587,78.1341,462400.0],["2018-12-28",78.5015,78.7814,77.408,77.7054,429800.0],["2018-12-31",77.9416,78.7289,77.6267,78.5802,350800.0],["2019-01-02",77.5392,78.8601,76.8832,78.7202,558800.0],["2019-01-03",78.4053,78.4752,76.0171,76.1659,827700.0],["2019-01-04",77.2156,79.5337,76.7607,79.1226,824100.0],["2019-01-07",79.0788,80.3735,78.379,79.4987,408800.0],["2019-01-08",79.9536,80.8196,79.6824,80.3122,446200.0],["2019-01-09",80.0236,80.6971,79.5512,80.2423,621000.0],["2019-01-10",80.0498,81.9481,80.0498,81.8956,625200.0],["2019-01-11",81.4495,82.8403,80.9596,82.7616,426500.0],["2019-01-14",82.1842,82.8053,81.7031,82.2017,685000.0],["2019-01-15",82.228,82.263,81.6156,82.0005,595300.0],["2019-01-16",81.8256,82.5079,81.5544,81.6419,792900.0],["2019-01-17",81.4057,83.0503,81.152,82.9453,917800.0],["2019-01-18",83.234,84.8698,83.0415,84.4761,555800.0],["2019-01-22",84.4149,84.8173,83.5489,84.4236,498800.0],["2019-01-23",85.036,85.1059,83.094,83.5226,559200.0],["2019-01-24",83.6888,84.5199,83.2427,83.96,478500.0],["2019-01-25",84.6773,85.2022,84.5199,85.0272,432300.0],["2019-01-28",84.6598,85.6046,84.3274,85.5871,589800.0],["2019-01-29",85.8145,87.1004,85.8145,86.3831,962800.0],["2019-01-30",87.9577,90.5995,86.838,89.4011,1171100.0],["2019-01-31",89.4273,91.483,88.5613,91.3693,1854000.0],["2019-02-01",91.1418,92.5764,91.0369,91.3868,937800.0],["2019-02-04",90.9144,91.4305,89.5848,90.687,615800.0],["2019-02-05",90.9319,91.6842,90.7745,91.6492,940100.0],["2019-02-06",91.2643,91.8329,90.9582,91.0631,465500.0],["2019-02-07",90.3633,90.687,89.2086,90.1271,602500.0],["2019-02-08",89.8384,90.4595,89.0512,89.9434,400000.0],["2019-02-11",90.0746,90.2058,88.8849,89.2261,530400.0],["2019-02-12",89.541,91.1681,89.3923,91.0456,482100.0],["2019-02-13",91.413,91.9641,91.2031,91.3343,480600.0],["2019-02-14",90.9844,91.5967,90.7919,90.9319,391900.0],["2019-02-15",91.7017,91.9204,91.2906,91.7629,476900.0],["2019-02-19",91.4043,92.454,91.3256,91.8329,709800.0],["2019-02-20",91.9641,93.355,91.6404,93.1013,619600.0],["2019-02-21",92.8564,92.9001,91.9554,92.384,927900.0],["2019-02-22",92.8126,93.7049,92.6639,93.5474,432700.0],["2019-02-25",94.0286,95.0346,93.8099,94.4222,608500.0],["2019-02-26",94.5097,94.8334,93.4337,93.4687,595100.0],["2019-02-27",93.2238,94.326,92.9701,94.2823,425000.0],["2019-02-28",94.1073,94.9296,93.8886,94.5097,1101300.0],["2019-03-01",95.2445,96.0143,94.6059,95.9706,1208000.0],["2019-03-04",96.2067,96.6354,94.5359,95.6906,932500.0],["2019-03-05",95.7609,96.174,95.4357,95.6643,814600.0],["2019-03-06",95.7961,95.7961,94.7677,94.9084,700100.0],["2019-03-07",94.2404,94.9259,93.5899,94.7414,624900.0],["2019-03-08",94.2316,95.4621,93.8273,95.2775,719800.0],["2019-03-11",95.5324,96.1477,95.1281,95.9367,779600.0],["2019-03-12",96.2795,97.387,96.0158,97.176,779300.0],["2019-03-13",97.5364,97.7122,96.5959,96.6575,658100.0],["2019-03-14",96.4114,96.9212,95.761,96.7893,716900.0],["2019-03-15",96.4641,97.4221,96.2532,96.8684,1250000.0],["2019-03-18",96.8684,98.1341,96.6311,98.0901,686000.0],["2019-03-19",98.4417,98.9251,98.1253,98.679,712100.0],["2019-03-20",98.0726,98.4681,96.2444,96.6663,845800.0],["2019-03-21",96.5784,98.1253,96.174,97.7737,409800.0],["2019-03-22",97.4046,97.4661,95.7785,95.7961,515300.0],["2019-03-25",95.6642,96.3322,95.2775,96.1389,329600.0],["2019-03-26",96.675,97.5715,96.4289,97.4397,476900.0],["2019-03-27",97.5012,98.0638,97.0354,97.6507,364000.0],["2019-03-28",97.9759,99.3998,97.7825,99.3382,473200.0],["2019-03-29",99.7514,100.0063,98.9955,99.3207,550000.0],["2019-04-01",99.9623,100.4721,99.3031,99.9271,511300.0],["2019-04-02",99.9623,100.3754,98.9779,99.3998,477100.0],["2019-04-03",100.0766,100.2348,99.2767,99.558,413500.0],["2019-04-04",99.5228,100.015,99.1097,99.8392,477800.0],["2019-04-05",99.892,100.5248,99.5668,100.2348,331900.0],["2019-04-08",99.5316,100.3754,98.7406,100.1205,431800.0],["2019-04-09",99.6195,99.6986,98.89,98.9867,471200.0],["2019-04-10",99.0922,100.226,98.679,99.9887,415600.0],["2019-04-11",100.2699,100.6479,99.9008,100.5072,272500.0],["2019-04-12",100.9819,102.3442,100.683,102.23,561500.0],["2019-04-15",102.2651,102.8364,101.8784,101.9839,483900.0],["2019-04-16",101.8081,102.2915,100.393,102.2827,396200.0],["2019-04-17",102.687,102.6958,99.6283,99.8832,520000.0],["2019-04-18",98.89,100.0853,98.4417,99.6459,643600.0],["2019-04-22",99.5404,100.1996,99.1712,100.1029,363100.0],["2019-04-23",100.3226,102.0278,99.892,101.9575,542500.0],["2019-04-24",99.1273,99.4437,96.9915,97.387,1261500.0],["2019-04-25",96.6135,96.7366,94.6447,95.3303,899200.0],["2019-04-26",95.6994,97.0266,95.3303,95.9631,537900.0],["2019-04-29",95.9631,96.6399,95.5236,96.341,463100.0],["2019-04-30",96.5168,97.5012,95.9279,97.2551,611000.0],["2019-05-01",97.2288,97.3518,95.3654,95.383,432700.0],["2019-05-02",95.4709,96.4377,94.9435,96.341,413000.0],["2019-05-03",96.842,98.0638,96.842,97.9319,292300.0],["2019-05-06",96.6838,97.1145,95.8576,96.174,454000.0],["2019-05-07",95.1896,95.2775,93.045,93.8976,900800.0],["2019-05-08",93.8976,94.1349,93.256,93.3614,656300.0],["2019-05-09",92.5879,93.2471,91.8057,92.7637,645000.0],["2019-05-10",92.5,93.7306,91.3838,93.3878,714500.0],["2019-05-13",91.8233,92.4473,90.8388,91.1992,608900.0],["2019-05-14",91.085,91.9727,90.8564,90.8828,729200.0],["2019-05-15",90.5224,91.3311,90.2763,90.5576,337300.0],["2019-05-16",90.6191,91.1289,90.1533,90.3467,703800.0],["2019-05-17",89.6699,90.3115,88.9931,89.3535,585500.0],["2019-05-20",88.58,88.6943,87.5868,87.8241,423500.0],["2019-05-21",88.5273,89.705,88.5273,89.204,728100.0],["2019-05-22",89.2831,89.8017,88.3954,88.4217,471800.0],["2019-05-23",87.5692,87.8504,87.0154,87.6219,341800.0],["2019-05-24",88.035,89.3622,88.035,89.0019,788800.0],["2019-05-28",89.0019,90.206,89.0019,89.4765,1017700.0],["2019-05-29",89.0282,90.707,88.8261,90.1269,1028100.0],["2019-05-30",90.2236,91.8496,90.2236,91.0938,1278800.0],["2019-05-31",90.2851,91.4893,90.1533,91.4629,821100.0],["2019-06-03",91.4101,93.0801,91.2344,92.9747,804900.0],["2019-06-04",93.5226,95.1842,93.0896,95.1753,754600.0],["2019-06-05",95.8912,96.4745,94.2915,96.448,641300.0],["2019-06-06",96.3684,97.8974,96.1917,97.5262,872400.0],["2019-06-07",98.0742,99.4705,97.5527,99.117,494200.0],["2019-06-10",99.6296,100.0627,99.1789,99.4529,341900.0],["2019-06-11",100.2571,100.7255,99.0463,99.2231,590400.0],["2019-06-12",99.0905,99.3115,98.2244,98.8342,428400.0],["2019-06-13",98.9137,99.1524,97.6323,98.1449,412300.0],["2019-06-14",98.2067,98.6751,97.0313,97.5615,459500.0],["2019-06-17",97.6411,97.8798,96.722,97.323,491200.0],["2019-06-18",97.9239,98.3658,97.3759,97.6941,431900.0],["2019-06-19",97.7118,99.117,96.9606,98.4807,478600.0],["2019-06-20",99.5412,100.1511,98.6221,99.7268,459700.0],["2019-06-21",100.0892,100.0892,98.8872,99.0463,853800.0],["2019-06-24",98.9756,99.4175,98.2067,98.7282,456600.0],["2019-06-25",98.9579,99.3468,98.357,98.9226,489700.0],["2019-06-26",98.8784,99.4882,97.4643,97.5262,495400.0],["2019-06-27",98.0299,99.992,98.0211,99.8947,406600.0],["2019-06-28",100.1334,102.3694,99.7357,102.2368,1492900.0],["2019-07-01",103.2532,104.7998,102.2545,104.7821,779000.0],["2019-07-02",104.7821,106.2757,104.7821,105.5599,636600.0],["2019-07-03",105.6924,106.2934,104.8351,106.1873,303700.0],["2019-07-05",105.5864,106.6292,104.2253,106.479,576300.0],["2019-07-08",106.0901,106.1697,103.9602,104.0221,543700.0],["2019-07-09",103.6686,103.6951,101.8745,102.2103,711200.0],["2019-07-10",102.5196,102.9085,101.0172,101.2823,449500.0],["2019-07-11",101.459,102.0247,100.425,101.9009,451100.0],["2019-07-12",100.7078,100.752,98.3216,100.2925,1136000.0],["2019-07-15",100.6548,100.6548,99.7003,100.2748,597100.0],["2019-07-16",100.6548,102.8643,100.1687,102.4401,447900.0],["2019-07-17",102.0954,102.3429,100.0892,100.098,364700.0],["2019-07-18",99.9213,100.8493,99.1877,100.6195,361000.0],["2019-07-19",100.9907,101.3884,100.1069,100.6283,328500.0],["2019-07-22",100.4516,100.4869,99.1966,99.2408,655600.0],["2019-07-23",99.2584,106.0106,99.17,103.4829,957200.0],["2019-07-24",103.8099,105.5333,102.2987,103.0587,634600.0],["2019-07-25",103.2443,103.3769,102.1396,102.5108,467100.0],["2019-07-26",102.4312,103.7481,102.0777,103.5713,424600.0],["2019-07-29",103.5448,103.5448,102.608,102.8731,394400.0],["2019-07-30",102.3517,102.8466,101.2911,102.5992,317900.0],["2019-07-31",102.3871,102.8732,100.7079,101.521,582800.0],["2019-08-01",101.6624,101.8833,97.4997,98.1184,770900.0],["2019-08-02",98.0035,98.4542,96.5541,97.9858,475000.0],["2019-08-05",96.7308,97.5439,95.1223,95.7498,625800.0],["2019-08-06",96.3331,97.5085,95.7056,97.2699,456600.0],["2019-08-07",96.227,98.2774,95.7498,98.1095,582900.0],["2019-08-08",98.41,101.521,98.41,101.3442,575600.0],["2019-08-09",101.0967,101.5563,99.6385,100.0892,542900.0],["2019-08-12",99.6473,100.0185,98.7989,99.0905,295900.0],["2019-08-13",98.9403,101.7772,98.6221,99.6296,518700.0],["2019-08-14",98.3746,99.1877,96.4745,97.1285,506400.0],["2019-08-15",97.9858,99.0994,97.6234,98.6575,577000.0],["2019-08-16",99.5589,101.3088,99.4882,100.7344,465900.0],["2019-08-19",101.8833,102.8554,101.6358,102.2898,587000.0],["2019-08-20",101.9098,102.2987,100.7609,100.8316,390600.0],["2019-08-21",101.4149,102.5726,101.1232,101.6093,293100.0],["2019-08-22",101.8833,102.2987,100.9641,101.5916,328200.0],["2019-08-23",101.1939,101.353,97.3318,97.8532,668000.0],["2019-08-26",98.7193,99.1612,97.8886,98.7105,338300.0],["2019-08-27",99.1082,100.1599,99.0817,99.7975,524700.0],["2019-08-28",99.6561,100.5223,98.8519,100.4781,312100.0],["2019-08-29",101.5828,101.954,101.0083,101.6358,290500.0],["2019-08-30",102.5373,102.9085,101.3707,102.1396,524900.0],["2019-09-03",101.4201,102.2195,99.537,100.07,373700.0],["2019-09-04",100.7895,101.6955,100.674,101.5711,279900.0],["2019-09-05",102.3172,102.8946,101.1181,101.198,481700.0],["2019-09-06",101.7399,102.0508,101.4112,101.429,426700.0],["2019-09-09",102.0952,102.2817,100.2565,100.745,280400.0],["2019-09-10",100.7184,100.9849,99.5281,100.9849,518700.0],["2019-09-11",101.1536,101.4556,100.1233,100.372,541100.0],["2019-09-12",100.5496,101.5178,100.0433,100.372,947800.0],["2019-09-13",102.8413,104.4757,101.7221,103.5252,827100.0],["2019-09-16",102.3616,102.3616,99.2883,100.3187,564300.0],["2019-09-17",100.07,102.1218,99.5281,101.882,508000.0],["2019-09-18",101.7043,101.7221,100.4253,101.6333,348800.0],["2019-09-19",101.1536,101.731,100.2032,101.3224,495600.0],["2019-09-20",101.5445,102.1129,100.141,100.2121,754500.0],["2019-09-23",99.9723,101.3579,98.9863,100.5496,349600.0],["2019-09-24",101.1892,101.7132,99.466,99.7768,453100.0],["2019-09-25",99.8834,100.3809,98.6399,99.7147,369300.0],["2019-09-26",99.9367,100.4874,99.1107,99.9811,316900.0],["2019-09-27",100.8339,100.8872,99.386,100.2121,249800.0],["2019-09-30",100.4253,101.2514,100.2565,100.8783,291800.0],["2019-10-01",101.4823,101.8553,98.7554,99.1817,351400.0],["2019-10-02",98.3734,98.7909,96.4193,97.1832,422000.0],["2019-10-03",96.819,97.3253,95.1136,97.2187,386500.0],["2019-10-04",97.5296,99.3327,97.5118,98.9153,470400.0],["2019-10-07",98.6132,99.7502,98.3645,98.7465,443400.0],["2019-10-08",97.6539,97.8404,96.1705,96.7301,401000.0],["2019-10-09",97.9826,98.6132,97.1654,98.1602,297700.0],["2019-10-10",97.876,99.1817,97.8316,98.862,255400.0],["2019-10-11",100.2032,102.2462,100.2032,100.7006,336000.0],["2019-10-14",100.6296,100.7895,99.9456,100.2832,289000.0],["2019-10-15",100.9671,101.3668,100.5763,100.9227,336400.0],["2019-10-16",101.2957,102.184,100.6562,101.3313,617700.0],["2019-10-17",101.4823,103.3121,101.4823,102.4594,447700.0],["2019-10-18",102.1574,104.2803,101.8998,103.8273,502000.0],["2019-10-21",104.7066,105.7903,103.925,105.2573,643200.0],["2019-10-22",105.3728,105.9502,104.5467,105.1952,641000.0],["2019-10-23",108.3484,116.014,107.0694,112.0436,1909700.0],["2019-10-24",110.7289,112.8163,110.0095,112.0968,815900.0],["2019-10-25",112.2212,113.3049,111.404,112.6298,744800.0],["2019-10-28",113.0029,114.2908,112.6387,113.2427,634300.0],["2019-10-29",113.0384,114.8149,112.4255,114.7438,701300.0],["2019-10-30",114.2286,114.8237,112.4077,114.5928,533400.0],["2019-10-31",114.6017,114.9037,112.6564,113.5713,635700.0],["2019-11-01",114.504,115.1968,114.2286,114.9392,323900.0],["2019-11-04",115.4722,116.3249,114.6372,116.0495,451100.0],["2019-11-05",116.4492,118.4567,116.1828,118.4123,675800.0],["2019-11-06",118.1369,118.1369,116.2005,117.2664,631100.0],["2019-11-07",117.4174,118.0125,116.9999,117.8438,622700.0],["2019-11-08",117.8349,118.9186,117.2575,118.8742,412100.0],["2019-11-11",117.9593,119.5226,117.7106,118.5455,438300.0],["2019-11-12",118.5455,119.2384,118.1014,118.9275,415000.0],["2019-11-13",118.7498,118.8386,116.9111,117.4441,526200.0],["2019-11-14",116.9644,117.4796,115.9518,117.1154,347700.0],["2019-11-15",117.5595,117.8793,116.8934,117.3197,297000.0],["2019-11-18",117.1154,117.1599,116.094,116.467,437600.0],["2019-11-19",116.7513,117.4619,116.0318,116.8401,610300.0],["2019-11-20",116.6979,118.812,116.5469,117.0444,535300.0],["2019-11-21",117.3375,117.4796,116.0673,116.8223,397100.0],["2019-11-22",116.9733,117.6484,114.6461,114.8149,491400.0],["2019-11-25",114.8682,115.8719,114.1043,114.806,761600.0],["2019-11-26",114.6106,116.1295,113.5891,116.1295,1098600.0],["2019-11-27",116.4137,116.5203,115.3123,116.1917,1085400.0],["2019-11-29",116.1028,116.3782,115.4988,115.8008,201300.0],["2019-12-02",116.2183,116.8046,114.273,114.3619,711400.0],["2019-12-03",113.3536,115.3434,112.2918,114.8972,609700.0],["2019-12-04",115.1828,116.8691,114.46,114.6831,577000.0],["2019-12-05",115.1471,116.1196,114.5492,115.9055,538600.0],["2019-12-06",116.8959,117.6633,115.7092,116.1196,390200.0],["2019-12-09",116.1196,116.5747,115.736,116.075,357700.0],["2019-12-10",115.8519,116.1196,115.3344,115.7895,491800.0],["2019-12-11",115.8609,116.4319,114.9329,115.8252,374900.0],["2019-12-12",115.8163,116.9941,115.3166,115.6557,491000.0],["2019-12-13",116.0661,116.3606,114.9419,115.9858,421900.0],["2019-12-16",116.887,117.1636,115.9947,116.7174,365700.0],["2019-12-17",116.7264,117.5027,116.4498,116.5836,450300.0],["2019-12-18",116.3338,116.5479,114.8259,116.1643,500800.0],["2019-12-19",116.5747,117.8953,116.5747,117.7347,581000.0],["2019-12-20",118.038,118.7964,117.235,117.7079,864000.0],["2019-12-23",117.8685,118.9124,117.3063,118.5555,208800.0],["2019-12-24",118.7251,119.9118,117.7882,118.8678,236100.0],["2019-12-26",118.8768,119.2426,118.0023,118.7429,828300.0],["2019-12-27",119.082,119.1712,117.3153,117.4313,255500.0],["2019-12-30",117.4224,117.4224,116.6193,116.8692,272800.0],["2019-12-31",116.6996,117.7346,115.9947,116.7264,277400.0],["2020-01-02",117.3599,118.0023,114.9954,115.3791,699300.0],["2020-01-03",113.8801,115.3166,113.6035,114.6652,605900.0],["2020-01-06",114.5582,114.8794,113.1484,113.2198,644600.0],["2020-01-07",112.738,114.3351,112.2115,112.97,730800.0],["2020-01-08",113.0502,114.8259,112.613,113.309,493100.0],["2020-01-09",113.6927,115.0132,112.845,114.8615,607100.0],["2020-01-10",115.1917,115.4683,114.3886,114.6652,274600.0],["2020-01-13",114.8615,116.887,114.3975,116.8423,619500.0],["2020-01-14",116.887,117.3866,116.3873,117.3599,521500.0],["2020-01-15",117.3331,118.1897,117.1547,117.7436,321500.0],["2020-01-16",118.3414,119.5459,118.1986,119.5192,345200.0],["2020-01-17",119.7333,120.349,118.7696,120.2062,671400.0],["2020-01-21",118.7786,119.0374,116.2981,116.4587,821600.0],["2020-01-22",117.1279,117.9844,116.1464,116.1999,367700.0],["2020-01-23",115.852,117.119,114.7545,116.7264,350500.0],["2020-01-24",116.6372,116.9405,114.9597,115.7092,342600.0],["2020-01-27",113.4161,114.8883,113.3804,114.0674,596300.0],["2020-01-28",113.996,116.0929,113.1662,115.2898,759200.0],["2020-01-29",116.7264,122.4547,114.9954,121.5535,838700.0],["2020-01-30",120.688,121.6695,116.5211,121.4464,656200.0],["2020-01-31",120.4739,120.4739,116.5836,117.1011,690700.0],["2020-02-03",117.8239,120.001,117.6543,119.5459,558700.0],["2020-02-04",120.7327,122.9901,120.7327,122.1068,689500.0],["2020-02-05",123.4541,125.1048,123.3559,125.0155,750800.0],["2020-02-06",125.4884,125.89,123.2578,123.927,467900.0],["2020-02-07",122.9901,123.4898,121.036,121.5625,327200.0],["2020-02-10",120.8933,122.0086,120.6077,121.9194,187000.0],["2020-02-11",122.3834,123.4808,121.7945,122.7938,262600.0],["2020-02-12",123.1864,125.8097,122.999,124.7657,762400.0],["2020-02-13",124.2928,124.4802,122.3298,123.2756,356100.0],["2020-02-14",123.1418,123.811,122.3923,123.2489,317500.0],["2020-02-18",122.9098,123.2221,120.7237,121.3305,386300.0],["2020-02-19",121.4911,122.5797,121.1163,122.0354,492600.0],["2020-02-20",121.4643,122.5886,121.0271,122.0354,260300.0],["2020-02-21",121.3037,121.4375,119.073,119.5192,550000.0],["2020-02-24",115.9858,115.9858,113.077,113.7016,799800.0],["2020-02-25",114.0942,114.0942,108.1696,108.4283,889900.0],["2020-02-26",109.4366,110.8731,106.9204,106.9293,921700.0],["2020-02-27",104.4845,107.4111,102.6821,102.691,873300.0],["2020-02-28",99.4967,102.9409,98.7651,102.1557,1002300.0],["2020-03-02",102.3698,107.1167,100.5763,107.081,951400.0],["2020-03-03",106.8658,109.6811,104.7229,105.763,811100.0],["2020-03-04",107.3679,109.2418,105.0188,109.1701,636700.0],["2020-03-05",105.0457,108.3811,104.714,106.803,1044200.0],["2020-03-06",103.4946,108.9818,103.4946,108.3273,802400.0],["2020-03-09",102.2304,105.8257,100.9662,103.5215,1039800.0],["2020-03-10",106.543,108.1927,102.2752,107.9148,923100.0],["2020-03-11",104.6602,105.2519,98.9847,99.4688,1088200.0],["2020-03-12",93.623,96.9046,89.8393,93.4437,1149400.0],["2020-03-13",98.115,99.0116,89.0773,95.1114,784500.0],["2020-03-16",83.8321,93.2913,83.8321,86.9792,839600.0],["2020-03-17",89.0683,96.797,85.9391,95.6762,850200.0],["2020-03-18",87.6337,94.9051,87.4992,94.5555,732700.0],["2020-03-19",93.6499,94.7886,87.0509,92.3947,639500.0],["2020-03-20",92.7174,92.7174,78.9098,81.4113,906600.0],["2020-03-23",80.3354,80.7927,69.0024,70.6073,925600.0],["2020-03-24",73.9426,88.7186,72.6964,86.7551,994700.0],["2020-03-25",86.3157,89.6152,83.6349,87.6516,1125200.0],["2020-03-26",88.5124,96.1514,87.9834,91.4443,711600.0],["2020-03-27",88.1806,91.7222,86.7551,89.938,543300.0],["2020-03-30",90.5297,94.2237,87.5351,93.9368,657300.0],["2020-03-31",92.314,93.6499,90.5028,91.3367,1230200.0],["2020-04-01",87.8848,89.5166,85.3384,86.0109,809200.0],["2020-04-02",85.1681,90.4042,84.2715,85.984,794600.0],["2020-04-03",84.9977,88.3958,83.6438,83.9308,827800.0],["2020-04-06",88.7276,91.5877,87.5709,90.0366,661000.0],["2020-04-07",92.7981,96.4921,90.2876,93.3899,691700.0],["2020-04-08",94.6451,99.2626,93.5782,98.8143,544300.0],["2020-04-09",99.4688,104.6064,99.4688,103.1359,688800.0],["2020-04-13",102.3469,103.0911,96.8597,97.5322,580400.0],["2020-04-14",99.5226,101.1993,98.5274,99.1012,376200.0],["2020-04-15",95.7748,97.3977,94.7796,95.9183,425700.0],["2020-04-16",96.528,97.1467,91.1484,93.8561,539800.0],["2020-04-17",96.1514,98.626,95.3624,98.0522,405600.0],["2020-04-20",96.6984,96.6984,93.6141,94.0534,370700.0],["2020-04-21",92.1346,93.0043,91.2918,92.5829,506500.0],["2020-04-22",93.6589,95.2907,92.7802,94.4748,429700.0],["2020-04-23",95.4879,97.6756,95.192,95.6941,494200.0],["2020-04-24",96.8687,97.8998,95.1562,97.317,400600.0],["2020-04-27",97.7025,102.4366,96.6176,102.2124,470700.0],["2020-04-28",104.3463,107.063,102.7056,102.8221,640500.0],["2020-04-29",104.3374,107.1886,100.5806,102.3559,859900.0],["2020-04-30",99.5405,100.473,97.317,98.9757,620700.0],["2020-05-01",97.1915,97.3708,94.2775,96.8956,469200.0],["2020-05-04",96.519,96.8239,94.69,95.8645,378200.0],["2020-05-05",96.4473,97.1646,95.1652,95.479,444300.0],["2020-05-06",96.0259,96.7701,94.4568,94.8155,333500.0],["2020-05-07",95.9631,96.5818,93.0671,93.5333,628500.0],["2020-05-08",95.3534,98.2046,94.9769,97.9625,379400.0],["2020-05-11",96.9763,97.9984,94.5554,97.5591,409900.0],["2020-05-12",97.8908,98.5184,93.623,93.6589,415800.0],["2020-05-13",92.6726,94.3134,90.6642,91.6864,551100.0],["2020-05-14",90.7629,91.6864,88.62,91.6505,500600.0],["2020-05-15",90.718,91.3098,88.9965,90.0904,499600.0],["2020-05-18",93.4975,95.4521,93.4975,93.6858,576100.0],["2020-05-19",93.0581,93.7037,91.9553,92.1795,380500.0],["2020-05-20",93.1568,95.7838,93.1568,94.8155,484200.0],["2020-05-21",94.161,95.0845,92.4574,94.9589,464100.0],["2020-05-22",94.8603,96.5011,94.7438,95.4431,577700.0],["2020-05-26",98.0791,100.4551,97.2094,99.9261,615100.0],["2020-05-27",101.7821,102.9656,99.8185,101.6924,677200.0],["2020-05-28",102.7414,102.7414,100.4192,100.5896,397500.0],["2020-05-29",100.1234,100.8944,97.9626,99.2268,1155800.0],["2020-06-01",99.7916,102.0152,99.6661,101.2889,493200.0],["2020-06-02",101.4692,105.002,101.4692,104.1548,643200.0],["2020-06-03",105.6689,108.3456,104.8578,107.922,629400.0],["2020-06-04",106.7594,108.1473,105.8942,107.0117,432700.0],["2020-06-05",110.5806,113.2572,109.7695,111.1394,739100.0],["2020-06-08",110.8059,113.2302,110.7067,112.3019,441200.0],["2020-06-09",111.1123,111.3737,109.391,110.3282,363300.0],["2020-06-10",110.2652,110.2652,107.2821,109.4631,656900.0],["2020-06-11",107.1649,107.1649,100.8654,100.9465,710500.0],["2020-06-12",104.5244,105.3985,100.9375,102.2893,429900.0],["2020-06-15",99.4775,104.8127,98.2969,104.1098,376100.0],["2020-06-16",107.9219,108.0481,103.3437,104.8578,547400.0],["2020-06-17",105.1372,105.5968,103.9295,104.3171,260400.0],["2020-06-18",104.263,105.2183,103.524,104.966,412900.0],["2020-06-19",106.8946,106.8946,103.1995,103.2085,542300.0],["2020-06-22",102.2532,103.0193,101.316,102.5326,403900.0],["2020-06-23",103.7493,104.4342,102.2262,104.0737,605300.0],["2020-06-24",103.0824,103.4879,100.9194,101.1988,908100.0],["2020-06-25",100.9916,100.9916,98.6033,100.3697,826900.0],["2020-06-26",100.1534,101.1808,98.5762,98.9818,1504400.0],["2020-06-29",99.883,101.9018,99.4504,100.8834,337900.0],["2020-06-30",100.7482,103.7222,100.6941,102.821,594900.0],["2020-07-01",103.0463,103.4158,101.2078,102.7579,492500.0],["2020-07-02",103.8124,105.9483,103.3167,105.4436,728400.0],["2020-07-06",107.6336,108.2284,105.1822,106.507,629400.0],["2020-07-07",105.1732,105.2994,103.8845,104.4072,480300.0],["2020-07-08",104.0737,104.5784,101.3791,101.7936,673600.0],["2020-07-09",101.3881,101.5773,99.126,99.6848,573400.0],["2020-07-10",99.856,100.7933,99.144,100.0723,970800.0],["2020-07-13",101.1177,102.821,100.6671,101.0726,946100.0],["2020-07-14",101.0456,104.3801,100.4328,104.3801,784400.0],["2020-07-15",106.3899,107.7958,105.732,107.237,761700.0],["2020-07-16",107.1469,108.67,106.7053,107.6246,675300.0],["2020-07-17",108.3906,109.6433,107.0658,109.2828,595400.0],["2020-07-20",108.5979,109.0575,107.8409,108.0481,310400.0],["2020-07-21",108.2464,109.418,108.1473,108.5889,400500.0],["2020-07-22",108.2644,110.13,108.0842,110.13,358600.0],["2020-07-23",110.184,111.3917,108.5078,108.9674,362800.0],["2020-07-24",109.0936,110.5896,108.0662,108.5168,1467700.0],["2020-07-27",108.5618,108.9584,102.3974,104.4162,1203800.0],["2020-07-28",105.6689,106.6963,104.8037,105.9843,968500.0],["2020-07-29",106.5251,107.5795,105.6779,106.3088,746700.0],["2020-07-30",104.8488,105.4526,103.2807,103.7583,457900.0],["2020-07-31",103.3708,103.6682,101.0276,102.1451,400300.0],["2020-08-03",102.776,103.0914,101.4241,101.6675,480700.0],["2020-08-04",101.2258,102.9021,100.7572,102.5957,657800.0],["2020-08-05",103.1635,105.2814,103.1635,104.6235,608900.0],["2020-08-06",104.4883,105.3084,102.857,103.1454,580900.0],["2020-08-07",102.4876,104.3892,102.1902,104.3801,379700.0],["2020-08-10",104.8668,105.6148,103.9385,104.7046,343300.0],["2020-08-11",106.5071,108.1022,106.1916,106.6603,625900.0],["2020-08-12",108.0932,108.8863,107.3452,108.5618,419600.0],["2020-08-13",107.3452,107.4083,106.2187,106.7324,366700.0],["2020-08-14",105.8942,106.3178,104.8668,105.0741,378600.0],["2020-08-17",105.8311,105.8311,104.0287,104.4162,354200.0],["2020-08-18",104.272,104.4522,102.8751,103.0463,403300.0],["2020-08-19",103.6772,104.6145,102.5146,102.9652,333900.0],["2020-08-20",101.9198,102.3795,101.1267,102.2353,441500.0],["2020-08-21",102.1181,103.6862,101.5593,103.2626,360700.0],["2020-08-24",104.0737,104.8217,103.4429,103.9836,240700.0],["2020-08-25",104.6325,104.8127,103.1364,104.4612,438400.0],["2020-08-26",104.2089,104.5694,103.2987,104.3171,371100.0],["2020-08-27",103.9476,105.5608,103.8755,104.8037,349800.0],["2020-08-28",105.1192,106.6693,104.0197,106.507,314500.0],["2020-08-31",106.507,106.507,103.3257,103.9926,544300.0],["2020-09-01",103.4039,106.6194,102.4075,106.5741,521800.0],["2020-09-02",106.6828,110.0795,106.4926,109.7443,553600.0],["2020-09-03",109.7896,109.8983,106.0125,107.8603,561100.0],["2020-09-04",109.074,109.3186,106.565,107.8603,574400.0],["2020-09-08",107.2263,107.2263,102.8604,103.3133,606400.0],["2020-09-09",103.7933,105.9944,103.7933,105.3875,439300.0],["2020-09-10",106.1574,106.9274,104.989,105.1067,546200.0],["2020-09-11",106.1846,109.4364,105.8948,108.5034,807200.0],["2020-09-14",109.8621,112.1718,109.7081,110.3331,723700.0],["2020-09-15",111.5649,116.592,111.5649,115.958,956500.0],["2020-09-16",116.2659,117.5159,115.958,116.2388,1137400.0],["2020-09-17",115.0341,117.5069,112.9146,116.5649,708800.0],["2020-09-18",115.9761,116.6464,112.833,113.6573,741900.0],["2020-09-21",111.5015,112.5522,108.286,109.7806,630100.0],["2020-09-22",109.5179,111.0396,109.4635,110.5143,672200.0],["2020-09-23",110.7679,110.8947,107.0813,107.5252,696000.0],["2020-09-24",106.8911,108.3494,105.7408,106.3024,614100.0],["2020-09-25",105.2517,108.4672,104.8622,108.0596,429400.0],["2020-09-28",109.382,112.1899,109.1737,111.42,565200.0],["2020-09-29",111.9907,113.5305,111.6283,112.8512,662700.0],["2020-09-30",113.5486,117.208,113.2678,115.7949,886400.0],["2020-10-01",116.583,117.2985,112.5975,112.9055,679900.0],["2020-10-02",111.2207,113.8566,111.0124,112.6156,718300.0],["2020-10-05",114.0921,116.592,113.9471,116.1391,770800.0],["2020-10-06",117.0993,118.2949,113.9019,114.4363,763700.0],["2020-10-07",116.0395,119.0739,115.9036,117.3529,409200.0],["2020-10-08",117.7786,119.726,117.7786,119.6173,411700.0],["2020-10-09",120.505,120.668,117.9145,118.2043,469300.0],["2020-10-12",119.2007,119.4452,116.9181,117.1264,673300.0],["2020-10-13",116.8456,118.4398,116.3565,117.2442,353000.0],["2020-10-14",117.1989,119.2641,117.1989,118.8203,345800.0],["2020-10-15",117.5612,120.976,117.4435,120.342,419800.0],["2020-10-16",121.1209,121.8093,120.8039,121.3927,435500.0],["2020-10-19",121.3112,123.3582,120.9488,121.1391,674300.0],["2020-10-20",122.6517,124.5448,121.293,121.6825,579300.0],["2020-10-21",121.8184,131.7457,121.8184,129.128,1400800.0],["2020-10-22",125.5321,129.3817,124.6263,127.5973,736200.0],["2020-10-23",128.6842,130.2512,127.2259,128.3853,683100.0],["2020-10-26",127.253,127.398,124.5901,126.1299,379700.0],["2020-10-27",126.302,126.9813,125.1335,125.1335,528300.0],["2020-10-28",122.4434,124.0829,121.8275,122.4162,600600.0],["2020-10-29",122.851,127.5701,122.543,126.6371,579500.0],["2020-10-30",125.1336,127.0719,123.8021,125.3509,550200.0],["2020-11-02",126.8907,128.8744,126.2929,128.349,480800.0],["2020-11-03",130.3236,132.262,129.6352,131.5283,452500.0],["2020-11-04",131.6008,132.1443,129.0827,129.8708,483000.0],["2020-11-05",131.7004,134.8707,131.3381,133.1859,348600.0],["2020-11-06",133.2584,134.7982,133.0772,134.291,312100.0],["2020-11-09",139.4811,142.0445,136.7547,137.9956,891200.0],["2020-11-10",137.3525,138.3307,133.7928,136.5011,1172900.0],["2020-11-11",137.5156,138.7927,136.1659,137.4793,426900.0],["2020-11-12",136.3561,137.0898,132.7874,133.7113,493200.0],["2020-11-13",134.9522,136.8362,134.3544,135.4866,638200.0],["2020-11-16",137.8416,139.472,136.646,138.2221,513600.0],["2020-11-17",137.117,137.8869,135.0518,135.3598,556500.0],["2020-11-18",136.012,137.2257,133.5211,133.5392,480400.0],["2020-11-19",133.0047,133.6026,131.6551,133.1768,509700.0],["2020-11-20",133.0229,133.9196,132.3526,133.6026,414200.0],["2020-11-23",134.8797,135.5862,132.8145,133.5844,370000.0],["2020-11-24",135.2058,139.0373,134.5808,138.6387,559700.0],["2020-11-25",137.9051,138.5572,136.637,137.2801,317400.0],["2020-11-27",137.1351,137.896,135.3598,136.1388,179400.0],["2020-11-30",135.9395,136.9992,134.5083,135.2692,590300.0],["2020-12-01",137.1702,138.8983,135.533,138.0252,399500.0],["2020-12-02",137.0246,138.6437,136.4334,137.1975,324300.0],["2020-12-03",137.1702,138.4345,136.015,136.3152,450800.0],["2020-12-04",136.7518,140.29,136.5608,140.108,313800.0],["2020-12-07",140.3536,141.3177,139.1894,140.2354,409500.0],["2020-12-08",139.7897,141.9363,138.489,141.2632,438400.0],["2020-12-09",142.0181,142.4456,139.1621,139.9807,349500.0],["2020-12-10",139.2713,139.3532,136.3971,137.1611,456400.0],["2020-12-11",136.0059,137.061,135.6603,136.4425,437400.0],["2020-12-14",138.0888,138.1889,135.0236,135.3147,599300.0],["2020-12-15",137.0246,138.0615,135.6694,137.3248,437600.0],["2020-12-16",137.3521,137.5431,135.4329,137.0247,301000.0],["2020-12-17",137.9342,139.0894,136.8791,138.4618,351500.0],["2020-12-18",138.207,139.3167,136.97,139.1257,995200.0],["2020-12-21",137.061,138.58,135.1146,138.3253,312900.0],["2020-12-22",137.6796,138.9893,136.6063,138.0343,336700.0],["2020-12-23",138.862,140.199,138.0525,138.8983,305700.0],["2020-12-24",139.6805,140.0262,138.4344,139.5259,82200.0],["2020-12-28",140.9812,141.6907,139.4623,140.0171,221000.0],["2020-12-29",140.5265,140.9903,137.7887,138.4527,230900.0],["2020-12-30",139.4532,140.8811,139.1712,140.2445,190800.0],["2020-12-31",140.7083,141.4178,139.1257,141.0813,203900.0],["2021-01-04",141.3997,143.0278,137.4431,138.1616,527900.0],["2021-01-05",140.1172,140.7811,137.9706,138.4618,827000.0],["2021-01-06",140.0626,144.201,139.2258,143.7554,1006700.0],["2021-01-07",145.9292,148.5032,145.3743,148.2394,510900.0],["2021-01-08",148.5124,149.0035,141.4906,142.573,664200.0],["2021-01-11",141.345,147.9848,141.345,146.7478,541400.0],["2021-01-12",146.8569,149.2673,146.2475,148.6488,436400.0],["2021-01-13",147.8029,148.9216,145.9928,148.194,563300.0],["2021-01-14",148.5123,149.1763,146.8297,147.148,373600.0],["2021-01-15",146.3931,146.3931,144.101,144.9196,421000.0],["2021-01-19",146.6387,147.4573,144.4193,145.3198,412700.0],["2021-01-20",145.6745,146.9206,144.6831,144.9651,412000.0],["2021-01-21",145.3289,146.3021,143.9737,145.3198,296600.0],["2021-01-22",144.9105,145.2471,142.3365,142.5093,468400.0],["2021-01-25",141.8726,142.6639,139.6715,141.8271,388000.0],["2021-01-26",142.6821,143.1187,140.9357,141.3177,307200.0],["2021-01-27",138.1161,138.4163,134.0686,135.2237,430900.0],["2021-01-28",137.4976,141.9818,136.4517,140.3537,385500.0],["2021-01-29",139.2349,139.9079,136.7427,137.2247,421000.0],["2021-02-01",139.4532,139.8534,135.915,139.2167,381700.0],["2021-02-02",140.9357,142.9731,138.7983,141.8817,456000.0],["2021-02-03",145.529,152.76,144.7741,151.3593,925500.0],["2021-02-04",151.1592,154.57,147.7847,154.4063,730400.0],["2021-02-05",156.098,157.5079,154.2971,157.4351,667900.0],["2021-02-08",157.1986,159.6999,155.334,159.0723,531400.0],["2021-02-09",158.663,159.0268,155.9889,156.9348,491100.0],["2021-02-10",158.7449,160.4275,157.1622,158.8358,511400.0],["2021-02-11",158.4174,158.7904,155.1066,157.6807,434300.0],["2021-02-12",156.853,161.3098,156.762,161.2006,252600.0],["2021-02-16",161.7373,163.0925,161.1097,162.9106,465100.0],["2021-02-17",161.9374,162.7924,159.2633,159.6089,345900.0],["2021-02-18",158.6266,159.6908,156.1617,156.9621,398800.0],["2021-02-19",157.7353,160.8096,157.7353,159.5453,616000.0],["2021-02-22",158.0263,158.1264,155.8525,156.7256,577300.0],["2021-02-23",156.3437,160.4458,153.6059,159.8455,601000.0],["2021-02-24",159.8909,164.9844,158.0354,164.1931,1277100.0],["2021-02-25",163.3018,165.1482,161.801,162.7378,631700.0],["2021-02-26",161.7282,163.4382,159.3634,159.3634,701900.0],["2021-03-01",160.7186,165.2664,160.7186,162.3286,513400.0],["2021-03-02",161.9634,163.2412,159.4899,161.5618,540500.0],["2021-03-03",162.1916,164.4826,161.3245,162.8488,595100.0],["2021-03-04",162.6023,163.2321,153.7671,157.1625,458700.0],["2021-03-05",159.6633,162.4289,153.9953,161.7991,592500.0],["2021-03-08",162.1368,169.603,161.4067,167.0656,865600.0],["2021-03-09",167.1021,170.4701,166.2715,166.3628,637200.0],["2021-03-10",166.5727,167.6223,164.373,164.5191,596100.0],["2021-03-11",165.6326,165.6326,161.8265,163.6337,698700.0],["2021-03-12",165.0028,165.6509,163.5516,165.0119,373200.0],["2021-03-15",164.6377,168.2339,164.0171,167.9509,420700.0],["2021-03-16",168.7997,169.6942,164.7472,164.7746,538800.0],["2021-03-17",164.1722,166.1985,163.3781,165.3223,363200.0],["2021-03-18",165.0028,166.7187,164.3365,165.7239,603800.0],["2021-03-19",164.656,165.952,162.0273,163.8436,1330600.0],["2021-03-22",162.5293,165.5596,161.5253,164.6834,356700.0],["2021-03-23",163.9623,165.4957,160.4848,161.3793,428600.0],["2021-03-24",162.3376,164.4095,161.2697,161.6439,401000.0],["2021-03-25",162.0364,165.9977,159.3987,165.7421,535300.0],["2021-03-26",166.162,167.7319,164.8385,167.6132,306100.0],["2021-03-29",166.2897,169.0644,166.1985,166.5636,582300.0],["2021-03-30",166.6,169.2835,166.2988,169.0188,397400.0],["2021-03-31",168.8545,170.0958,167.4672,167.6223,414900.0],["2021-04-01",167.5493,172.332,165.9703,171.6566,850900.0],["2021-04-05",172.7519,175.3257,172.1038,174.2852,449800.0],["2021-04-06",172.907,176.0103,172.907,175.5265,494800.0],["2021-04-07",176.0742,176.0742,172.9344,173.9658,323200.0],["2021-04-08",172.8979,175.6634,172.3411,175.2162,452300.0],["2021-04-09",175.8825,180.5374,174.8603,179.9259,915300.0],["2021-04-12",180.1815,181.3406,178.4564,179.3874,491200.0],["2021-04-13",178.2739,178.7576,175.3988,176.7405,611300.0],["2021-04-14",176.6675,178.8489,175.4535,177.6623,722600.0],["2021-04-15",179.0953,182.2807,178.785,181.1307,525100.0],["2021-04-16",182.6823,183.4034,180.4188,181.2676,416700.0],["2021-04-19",182.0982,183.4034,180.7017,181.2676,539700.0],["2021-04-20",181.6601,182.08,179.2961,180.7565,518800.0],["2021-04-21",180.8295,182.1073,180.3275,181.8426,555200.0],["2021-04-22",182.8192,183.4216,180.2819,182.5454,639200.0],["2021-04-23",183.4855,185.2015,182.947,184.5169,407500.0],["2021-04-26",184.9094,185.7308,182.947,183.2665,570900.0],["2021-04-27",182.5545,187.5563,182.3994,186.4154,1075800.0],["2021-04-28",187.2459,198.0435,187.2459,192.9596,1188200.0],["2021-04-29",194.3196,196.355,192.8866,195.9899,547700.0],["2021-04-30",196.1085,197.8427,193.8997,195.4787,683000.0],["2021-05-03",196.5102,196.6836,194.2283,195.0589,603300.0],["2021-05-04",194.5569,196.0538,193.8632,195.9625,674600.0],["2021-05-05",196.7383,197.8427,194.3196,197.076,805800.0],["2021-05-06",197.861,201.1468,196.7383,201.1194,419100.0],["2021-05-07",199.7686,203.3099,199.367,202.1325,388800.0],["2021-05-10",203.8302,206.4497,202.1599,202.2421,469300.0],["2021-05-11",201.0008,201.0008,197.3316,199.3396,546800.0],["2021-05-12",199.3487,199.6134,195.8713,196.1907,483600.0],["2021-05-13",196.6106,202.0322,195.8347,201.2016,443400.0],["2021-05-14",201.8587,202.6984,199.7047,199.942,537700.0],["2021-05-17",200.0698,202.7258,198.3904,201.6762,368500.0],["2021-05-18",201.8952,202.2877,197.1582,197.2038,414600.0],["2021-05-19",195.4787,197.3681,193.5529,197.1673,496800.0],["2021-05-20",197.4959,199.8233,196.7566,198.0526,407400.0],["2021-05-21",198.8559,200.3892,197.2586,197.715,499300.0],["2021-05-24",199.3944,200.6813,198.007,199.7138,460800.0],["2021-05-25",200.0698,200.3345,196.6014,198.0344,598200.0],["2021-05-26",198.0982,198.6094,195.4787,197.7971,856500.0],["2021-05-27",199.3579,200.0241,198.0892,199.5587,1153300.0],["2021-05-28",199.2027,201.521,198.5273,201.2837,522200.0],["2021-06-01",203.362,205.5044,203.0324,203.7648,542600.0],["2021-06-02",204.4881,204.4881,199.0772,200.8534,585200.0],["2021-06-03",199.7639,200.7343,198.2898,200.7343,487100.0],["2021-06-04",202.1626,202.8493,200.4872,201.714,391400.0],["2021-06-07",202.3366,202.3366,197.1729,198.1434,778100.0],["2021-06-08",197.8229,200.4414,196.2207,199.8371,385400.0],["2021-06-09",199.7273,201.0274,199.0315,199.6998,235300.0],["2021-06-10",200.771,201.3294,198.4912,198.7567,266700.0],["2021-06-11",199.6907,201.064,199.0223,200.8259,353200.0],["2021-06-14",200.597,200.6886,195.4058,195.5249,658500.0],["2021-06-15",195.534,197.2186,193.9776,196.5411,697700.0],["2021-06-16",196.0742,196.706,192.8057,193.2635,418200.0],["2021-06-17",193.2635,194.3805,187.5596,190.9563,382200.0],["2021-06-18",186.9553,189.6013,185.6278,188.1364,823400.0],["2021-06-21",190.4161,193.3276,190.1781,192.1557,383300.0],["2021-06-22",191.9817,193.2727,190.6633,192.3022,354100.0],["2021-06-23",192.8423,192.8423,190.8281,191.0021,222500.0],["2021-06-24",192.4669,192.4669,189.9858,190.2696,539200.0],["2021-06-25",190.9837,193.1719,190.7274,191.0478,786500.0],["2021-06-28",191.5239,192.1465,189.94,191.7162,386900.0],["2021-06-29",192.0916,193.2543,191.7254,192.0,236100.0],["2021-06-30",191.826,192.9522,191.3042,192.4852,274200.0],["2021-07-01",193.886,194.0966,192.119,192.5127,387000.0],["2021-07-02",192.5951,192.5951,190.5809,192.174,349600.0],["2021-07-06",192.0367,192.2655,187.1385,189.0794,467700.0],["2021-07-07",188.4843,192.3662,188.4843,191.8169,592300.0],["2021-07-08",188.9878,190.5443,187.1567,189.9583,384500.0],["2021-07-09",192.531,193.2909,191.35,192.586,330700.0],["2021-07-12",191.2218,194.2248,190.7182,192.6592,483600.0],["2021-07-13",191.7711,192.3662,189.9217,190.6358,569000.0],["2021-07-14",190.9929,192.3113,190.1323,190.4802,349300.0],["2021-07-15",189.29,191.5331,188.9329,190.3154,296800.0],["2021-07-16",190.8922,190.9746,185.463,186.1222,465100.0],["2021-07-19",183.7418,184.9595,180.2993,182.048,732200.0],["2021-07-20",182.2219,186.7997,181.7276,183.7967,907700.0],["2021-07-21",184.7672,186.818,184.6756,185.9391,664200.0],["2021-07-22",186.0856,186.0856,183.4946,183.9157,376300.0],["2021-07-23",184.3186,185.6461,182.8811,185.17,399400.0],["2021-07-26",185.2158,188.4935,185.1425,187.9624,445200.0],["2021-07-27",186.9553,189.6745,185.1426,187.7336,683700.0],["2021-07-28",189.6105,196.5228,188.9879,192.2564,1185400.0],["2021-07-29",193.6114,193.6114,190.3886,191.9909,436900.0],["2021-07-30",191.6704,193.2452,191.6704,192.8881,342000.0],["2021-08-02",193.8037,197.0722,192.0824,192.5036,534300.0],["2021-08-03",193.236,196.2116,191.6796,195.9003,358100.0],["2021-08-04",195.4517,196.4221,193.6938,194.7925,389700.0],["2021-08-05",196.1566,197.2187,193.1994,194.0051,280800.0],["2021-08-06",194.9298,196.3855,193.4649,195.2136,369500.0],["2021-08-09",195.0671,196.825,193.648,196.5228,453400.0],["2021-08-10",197.1729,200.0752,196.8433,198.7019,349900.0],["2021-08-11",199.1688,200.0385,197.7222,199.1321,317700.0],["2021-08-12",198.3722,199.5075,197.1545,197.7771,255500.0],["2021-08-13",197.6948,199.709,197.1637,197.3285,292600.0],["2021-08-16",196.7792,201.2654,196.1841,201.1463,538400.0],["2021-08-17",200.8717,201.8788,197.3835,198.473,423900.0],["2021-08-18",197.4109,199.6723,197.1363,197.4109,371500.0],["2021-08-19",195.8453,198.7293,194.7192,197.2736,392000.0],["2021-08-20",196.9074,200.4597,196.9074,199.8463,321800.0],["2021-08-23",201.009,201.6041,199.3794,199.6357,308800.0],["2021-08-24",199.5808,201.6408,199.5808,200.5879,374200.0],["2021-08-25",200.8717,205.5319,199.4435,205.0283,791600.0],["2021-08-26",205.4586,206.951,204.5156,205.715,402400.0],["2021-08-27",207.2439,208.8278,206.2276,207.0425,439300.0],["2021-08-30",207.6193,209.5511,207.0883,207.4819,288900.0],["2021-08-31",207.5922,208.4921,205.728,206.9769,584100.0],["2021-09-01",207.8952,209.089,204.5067,207.6656,454400.0],["2021-09-02",208.3727,208.8594,206.6371,208.7952,256400.0],["2021-09-03",208.4095,209.089,207.2157,207.2892,296600.0],["2021-09-07",206.6004,206.8942,203.7077,205.5902,434500.0],["2021-09-08",204.6811,207.3075,204.2036,206.5453,368300.0],["2021-09-09",207.0687,208.4921,206.3892,206.5637,212100.0],["2021-09-10",208.0422,208.9237,206.0035,206.0403,312200.0],["2021-09-13",207.6473,207.6473,203.6435,205.076,236200.0],["2021-09-14",205.4249,205.4249,202.5966,203.6985,295700.0],["2021-09-15",203.6526,206.2422,203.2486,204.3505,373200.0],["2021-09-16",204.5801,204.8372,202.9639,203.3404,284300.0],["2021-09-17",203.0098,203.3404,196.7654,197.1418,741900.0],["2021-09-20",194.3961,196.1501,191.7698,195.0757,368200.0],["2021-09-21",195.5991,195.5991,192.7891,193.3309,307100.0],["2021-09-22",194.3686,197.4357,193.3401,195.9572,322600.0],["2021-09-23",197.5735,202.7527,197.5735,200.659,424100.0],["2021-09-24",199.8508,201.3293,198.8866,199.2172,274600.0],["2021-09-27",198.5469,200.1264,196.8756,199.3366,427400.0],["2021-09-28",198.152,199.5937,195.0849,195.1583,302600.0],["2021-09-29",195.4338,197.3806,194.24,195.4522,238800.0],["2021-09-30",196.499,197.2704,190.1903,190.2821,467300.0],["2021-10-01",190.7413,193.2574,186.6273,192.5228,395500.0],["2021-10-04",192.3391,194.5063,189.6761,190.9525,357900.0],["2021-10-05",191.9259,194.6716,190.6678,193.735,520400.0],["2021-10-06",191.8891,193.7441,189.1893,193.1288,432900.0],["2021-10-07",195.0298,197.7388,194.5523,195.9022,323800.0],["2021-10-08",195.6266,195.6266,189.7862,189.878,397200.0],["2021-10-11",190.2913,191.8249,188.6751,189.1801,270100.0],["2021-10-12",189.5015,190.7137,188.3537,188.8771,378800.0],["2021-10-13",189.8781,190.4842,185.7365,188.6384,360600.0],["2021-10-14",190.4107,191.5769,189.6852,190.7596,503200.0],["2021-10-15",191.9902,193.2758,190.3372,192.6146,444300.0],["2021-10-18",191.4575,192.7156,190.4474,192.4034,475200.0],["2021-10-19",193.4778,194.9379,192.3667,194.0196,302800.0],["2021-10-20",194.4604,198.0693,193.6523,197.1327,364500.0],["2021-10-21",197.0316,198.7581,195.9572,198.6938,254000.0],["2021-10-22",199.7039,202.018,199.0978,199.7314,293500.0],["2021-10-25",199.7866,201.2375,198.0693,200.209,460600.0],["2021-10-26",200.7324,200.8793,193.9829,194.5889,727900.0],["2021-10-27",192.4768,197.5275,188.2526,191.1728,790100.0],["2021-10-28",192.8442,198.1244,192.4034,197.702,604800.0],["2021-10-29",197.7112,201.2467,197.7112,199.9335,686100.0],["2021-11-01",199.7682,204.5526,198.2622,201.3294,641300.0],["2021-11-02",201.3293,203.0557,198.4183,198.5193,417300.0],["2021-11-03",198.3999,202.5231,198.3999,199.4927,591200.0],["2021-11-04",199.1988,201.8711,199.1988,200.512,274300.0],["2021-11-05",201.2467,208.1799,201.2008,207.9228,747400.0],["2021-11-08",209.5114,210.5124,207.482,207.9778,321500.0],["2021-11-09",206.4718,208.685,205.1036,208.5748,392000.0],["2021-11-10",208.088,209.5389,204.1118,204.4056,310900.0],["2021-11-11",204.874,205.5719,203.0282,203.7261,233100.0],["2021-11-12",204.5801,206.9953,203.3496,206.7932,222800.0],["2021-11-15",208.1156,208.1248,205.3975,206.2423,314200.0],["2021-11-16",206.1137,209.4747,206.031,206.8208,272900.0],["2021-11-17",206.5178,207.3993,202.8354,204.7087,243400.0],["2021-11-18",204.5893,205.1862,200.8978,201.8252,345800.0],["2021-11-19",201.9446,203.0833,200.5212,200.6682,474700.0],["2021-11-22",201.1273,203.221,199.6029,201.0814,452400.0],["2021-11-23",201.8344,203.6251,200.3559,203.3588,293800.0],["2021-11-24",203.6067,203.6434,200.3375,200.9712,564000.0],["2021-11-26",195.4246,197.4541,193.5053,196.4715,318700.0],["2021-11-29",199.3734,200.4294,197.2429,197.9225,424900.0],["2021-11-30",196.0155,198.2356,188.1391,188.913,1012700.0],["2021-12-01",191.9345,194.0441,186.5178,186.7389,465400.0],["2021-12-02",187.5772,193.5835,186.7389,192.6991,452600.0],["2021-12-03",192.6991,195.3338,187.7983,189.4565,431100.0],["2021-12-06",192.4412,196.2827,191.9161,194.3849,346800.0],["2021-12-07",195.776,199.7372,195.776,198.254,402700.0],["2021-12-08",198.9634,199.9859,196.2182,198.5304,323600.0],["2021-12-09",197.6,197.6,194.0994,194.8824,538400.0],["2021-12-10",196.8538,197.1209,193.519,195.8773,316700.0],["2021-12-13",195.7207,196.1905,193.086,194.0349,370600.0],["2021-12-14",193.5374,195.7115,191.566,191.9069,453400.0],["2021-12-15",193.3164,194.5508,190.5896,194.256,423100.0],["2021-12-16",195.7668,196.6419,190.5343,194.256,384500.0],["2021-12-17",193.6756,194.1086,189.6315,190.5896,714900.0],["2021-12-20",187.6785,187.9641,180.2443,186.4349,503800.0],["2021-12-21",188.9222,191.9898,187.9733,191.8332,309700.0],["2021-12-22",191.1147,192.4596,190.4974,190.8291,368600.0],["2021-12-23",191.3633,193.7677,191.2344,192.045,246300.0],["2021-12-27",192.7821,195.8221,192.303,195.7576,196200.0],["2021-12-28",195.6838,199.0094,195.6838,197.8671,186400.0],["2021-12-29",197.7013,201.0269,197.5263,200.0043,329400.0],["2021-12-30",201.1374,202.1231,198.0606,198.3185,223800.0],["2021-12-31",197.5263,200.4097,197.5263,199.5069,171000.0],["2022-01-03",199.728,200.0965,193.777,194.2007,408300.0],["2022-01-04",195.8497,200.6676,195.5457,198.9081,432400.0],["2022-01-05",200.1425,202.0494,197.0472,197.1209,322100.0],["2022-01-06",196.3748,198.7331,194.8455,197.1486,393900.0],["2022-01-07",197.4618,198.8528,196.2274,196.4392,244500.0],["2022-01-10",194.0349,194.6705,189.3182,191.1146,686800.0],["2022-01-11",191.7779,195.0574,189.5302,195.0114,324800.0],["2022-01-12",196.5406,197.8579,195.5825,196.0708,517300.0],["2022-01-13",197.0012,198.945,194.0073,194.8456,309600.0],["2022-01-14",192.561,194.7074,190.2119,192.607,360400.0],["2022-01-18",190.6633,192.0451,187.743,190.5711,553000.0],["2022-01-19",191.6029,192.6715,189.8434,190.0,335200.0],["2022-01-20",190.2948,192.432,186.8587,187.0613,284800.0],["2022-01-21",186.8218,188.4431,183.5054,184.9425,377700.0],["2022-01-24",181.184,185.2834,177.6005,184.5833,464800.0],["2022-01-25",181.1103,182.4,177.6834,180.2628,682700.0],["2022-01-26",182.0131,185.4031,177.5728,179.8851,511500.0],["2022-01-27",182.2618,185.3202,179.0836,180.8984,510600.0],["2022-01-28",180.8892,184.0582,177.7939,183.7818,470300.0],["2022-01-31",181.6815,189.7789,181.6815,189.2354,828400.0],["2022-02-01",189.3183,193.3808,188.3418,190.129,754200.0],["2022-02-02",186.3243,189.6868,179.4982,184.8872,1159200.0],["2022-02-03",181.2393,184.7767,177.2228,177.9137,656800.0],["2022-02-04",176.3384,176.5963,169.5491,174.3946,1028500.0],["2022-02-07",174.2196,174.4039,166.6565,167.1723,1109900.0],["2022-02-08",167.1631,172.4877,165.2286,169.8162,783100.0],["2022-02-09",172.1285,174.2288,171.1888,173.9525,796900.0],["2022-02-10",171.0046,174.9198,169.8162,172.0271,829000.0],["2022-02-11",171.327,172.672,167.2921,169.0332,701400.0],["2022-02-14",168.8766,170.3505,165.2654,167.4579,582200.0],["2022-02-15",169.761,173.1787,168.9779,170.0281,448100.0],["2022-02-16",169.3833,170.8111,168.0014,170.1202,499400.0],["2022-02-17",168.9595,169.761,167.4487,168.3054,462400.0],["2022-02-18",168.4713,169.6136,166.4815,166.6196,498300.0],["2022-02-22",166.6473,168.287,163.6165,164.4087,596700.0],["2022-02-23",165.3852,166.0854,160.6134,161.1569,593500.0],["2022-02-24",157.7944,161.6451,155.0492,160.5488,1024400.0],["2022-02-25",161.0647,166.1498,161.0647,166.1129,505500.0],["2022-02-28",162.7506,163.6441,160.4475,162.3176,705600.0],["2022-03-01",161.1338,161.8367,153.6893,154.3829,760700.0],["2022-03-02",155.7054,160.3016,155.5944,159.0531,514800.0],["2022-03-03",159.7559,160.6622,156.3527,158.4705,547900.0],["2022-03-04",155.7886,156.8706,153.4396,154.984,516400.0],["2022-03-07",154.5494,155.4372,145.8934,146.6517,966400.0],["2022-03-08",147.7893,151.5439,144.7375,146.9662,718600.0],["2022-03-09",151.8398,155.5481,150.8872,153.3287,539400.0],["2022-03-10",149.8978,151.9138,148.8065,151.3404,484400.0],["2022-03-11",153.0143,154.5864,150.092,150.166,524000.0],["2022-03-14",152.2282,157.2775,151.2849,153.4489,568800.0],["2022-03-15",154.6974,155.4002,151.8583,154.5586,479600.0],["2022-03-16",156.4637,158.3872,153.5691,157.3053,559700.0],["2022-03-17",155.9458,158.7849,155.7146,158.2115,536800.0],["2022-03-18",157.8694,159.7929,155.5204,158.2485,1476700.0],["2022-03-21",157.2035,159.6079,156.066,157.9249,681900.0],["2022-03-22",159.3213,160.8657,157.0278,157.9988,750200.0],["2022-03-23",156.9353,156.9631,152.1357,152.219,734400.0],["2022-03-24",153.4581,155.4001,152.1819,154.2719,704100.0],["2022-03-25",155.3632,160.1535,155.1782,160.1165,840500.0],["2022-03-28",159.8207,160.9859,157.3515,160.4495,794300.0],["2022-03-29",162.5765,167.0155,162.0124,165.4433,986200.0],["2022-03-30",164.8052,166.5253,162.3823,163.529,799400.0],["2022-03-31",162.9279,164.2134,160.8749,160.8842,754300.0],["2022-04-01",163.2423,163.2423,158.452,161.8736,715700.0],["2022-04-04",161.3003,161.8089,159.7004,161.439,801100.0],["2022-04-05",161.1431,163.2701,160.357,162.2158,794800.0],["2022-04-06",160.6252,161.9661,157.6474,161.1801,733100.0],["2022-04-07",160.1721,161.6425,158.0358,160.6714,550100.0],["2022-04-08",161.2911,163.7787,159.6727,162.5765,625800.0],["2022-04-11",162.7615,164.944,161.8644,162.3731,520900.0],["2022-04-12",162.9279,164.1209,159.2288,160.4402,404200.0],["2022-04-13",159.4138,160.0056,155.4742,159.534,1234200.0],["2022-04-14",160.0611,161.0876,153.902,153.9668,630600.0],["2022-04-18",153.1345,154.9286,151.1185,151.8305,489100.0],["2022-04-19",152.2836,157.0833,151.3866,156.3157,543100.0],["2022-04-20",157.7677,159.9594,157.5365,158.2115,447100.0],["2022-04-21",160.4403,162.484,158.9976,159.5617,613000.0],["2022-04-22",158.8126,159.8946,154.6141,154.8268,660500.0],["2022-04-25",153.7079,156.1031,150.2862,156.0013,808500.0],["2022-04-26",162.7522,166.4421,158.6647,161.1154,1128700.0],["2022-04-27",163.6215,169.9193,163.0019,167.6906,1219800.0],["2022-04-28",168.1807,170.3817,165.3971,169.7621,723500.0],["2022-04-29",170.206,171.4452,166.6548,167.0155,752300.0],["2022-05-02",167.8108,168.6523,162.6042,165.767,679500.0],["2022-05-03",165.8964,169.2719,165.6838,167.5426,483000.0],["2022-05-04",167.6905,172.0,166.3403,171.4636,498600.0],["2022-05-05",168.4766,170.1042,164.0007,165.7855,522900.0],["2022-05-06",164.3336,165.3786,161.6147,164.0007,387700.0],["2022-05-09",161.328,165.5358,161.3003,163.1406,512900.0],["2022-05-10",163.9544,164.9254,156.4267,158.8219,645800.0],["2022-05-11",159.1641,161.3835,158.0266,158.8219,658500.0],["2022-05-12",158.3225,161.8089,156.2695,159.4785,623200.0],["2022-05-13",160.5882,164.0469,160.32,161.1801,467800.0],["2022-05-16",159.8946,161.8459,157.7492,160.4218,425100.0],["2022-05-17",163.5568,164.9809,161.5315,164.7497,418200.0],["2022-05-18",162.2805,162.669,155.28,155.7978,549400.0],["2022-05-19",154.4014,156.5192,152.7461,155.1968,555600.0],["2022-05-20",156.6856,157.0186,148.9175,152.1265,698400.0],["2022-05-23",153.8003,154.9748,149.6758,154.161,511000.0],["2022-05-24",152.7461,153.301,146.6888,150.5821,703300.0],["2022-05-25",149.5648,153.9298,148.4551,152.9125,672900.0],["2022-05-26",155.132,157.0186,154.3367,156.1493,441600.0],["2022-05-27",157.5457,160.5975,157.2682,160.5512,349000.0],["2022-05-31",158.8701,161.61,156.7246,160.2726,1103100.0],["2022-06-01",160.4862,161.9909,157.6998,160.7463,518500.0],["2022-06-02",161.8423,164.9816,160.3098,164.8609,389400.0],["2022-06-03",163.5048,165.316,162.8268,164.6937,355200.0],["2022-06-06",165.4831,168.0187,164.9723,167.1921,470800.0],["2022-06-07",166.7184,169.2355,164.7772,168.6875,530300.0],["2022-06-08",168.1116,168.2881,165.6131,166.059,568300.0],["2022-06-09",164.898,165.8825,161.3686,161.5636,402200.0],["2022-06-10",157.7648,158.9258,154.9413,156.8639,616300.0],["2022-06-13",153.0466,153.6317,148.737,149.7215,636300.0],["2022-06-14",149.5357,150.9939,148.4398,149.6193,574500.0],["2022-06-15",150.7618,151.5234,147.028,149.6286,504500.0],["2022-06-16",145.9041,146.3964,140.8236,142.3933,699800.0],["2022-06-17",142.4398,146.2199,142.384,143.8794,881200.0],["2022-06-21",145.4026,146.0527,143.61,144.288,534700.0],["2022-06-22",142.2819,146.0063,142.0032,144.6131,645400.0],["2022-06-23",144.2695,145.1518,142.0497,144.4181,694600.0],["2022-06-24",145.737,153.6038,145.737,153.576,745300.0],["2022-06-27",154.1518,156.5295,152.5914,155.062,493300.0],["2022-06-28",155.7122,157.189,152.2478,152.4336,411400.0],["2022-06-29",152.545,153.6224,149.8794,152.3221,382700.0],["2022-06-30",150.3716,151.1704,148.2168,150.3438,616300.0],["2022-07-01",150.028,153.3995,149.0156,152.7308,499500.0],["2022-07-05",150.4924,151.5698,148.6534,151.4955,502400.0],["2022-07-06",152.0249,155.0064,151.4398,153.929,544600.0],["2022-07-07",154.6998,156.0559,152.1178,155.2571,390900.0],["2022-07-08",154.9692,155.3407,153.1952,153.2045,372300.0],["2022-07-11",151.9413,154.384,151.449,152.0899,513000.0],["2022-07-12",151.607,156.2416,151.607,154.2076,362300.0],["2022-07-13",151.672,153.3531,150.9568,151.4398,387200.0],["2022-07-14",148.8949,152.5079,148.2633,152.35,295100.0],["2022-07-15",154.6534,156.7246,153.2695,155.1178,383100.0],["2022-07-18",156.1673,156.9011,153.0466,153.4924,342200.0],["2022-07-19",155.6751,159.7153,155.2943,159.4274,437300.0],["2022-07-20",159.7246,161.4243,158.9166,160.9785,369300.0],["2022-07-21",160.9134,163.6348,160.6534,163.4955,339600.0],["2022-07-22",163.6627,164.5079,161.5265,162.8175,332700.0],["2022-07-25",162.9382,162.9382,160.9413,162.3345,346400.0],["2022-07-26",161.285,161.2943,158.4986,159.5296,706200.0],["2022-07-27",167.6472,172.6162,162.1859,171.0744,918400.0],["2022-07-28",172.4583,175.7463,172.1704,175.672,498300.0],["2022-07-29",176.8887,177.0466,173.5358,176.898,595700.0],["2022-08-01",175.384,177.7432,174.5203,176.8701,433000.0],["2022-08-02",175.9321,179.1364,174.8268,176.9073,710800.0],["2022-08-03",177.511,179.7587,175.8949,179.3686,526400.0],["2022-08-04",179.1921,180.4553,178.3469,179.7494,381100.0],["2022-08-05",178.0775,180.093,177.6224,179.5265,377100.0],["2022-08-08",181.1147,183.6968,181.1147,183.0652,505800.0],["2022-08-09",182.898,183.4274,179.5636,179.8887,376500.0],["2022-08-10",183.7896,185.8051,182.7029,183.2602,382100.0],["2022-08-11",184.5884,186.3902,184.1333,184.607,396100.0],["2022-08-12",185.6565,188.2014,184.8206,188.0528,296800.0],["2022-08-15",186.5482,188.2014,186.3438,186.8546,285600.0],["2022-08-16",186.2231,189.8175,185.8516,189.5853,230800.0],["2022-08-17",187.542,189.1395,186.4367,186.641,349400.0],["2022-08-18",186.6875,186.6875,184.9042,185.2943,434200.0],["2022-08-19",184.9971,185.6844,181.2076,183.0188,350800.0],["2022-08-22",180.4367,181.6441,179.8887,180.5296,217600.0],["2022-08-23",181.1612,181.6813,179.0064,179.7122,219500.0],["2022-08-24",179.9166,181.2169,178.867,179.9259,213100.0],["2022-08-25",180.7432,182.3593,180.3995,181.7648,231200.0],["2022-08-26",182.0806,182.0806,174.9104,175.3376,280400.0],["2022-08-29",173.9816,174.9197,172.737,172.7463,295300.0],["2022-08-30",172.6348,173.8516,169.5048,171.0373,445300.0],["2022-08-31",172.3748,172.3748,169.9599,170.545,459800.0],["2022-09-01",169.9971,172.7649,168.9104,172.3005,402200.0],["2022-09-02",173.6844,175.7463,171.5481,172.2726,432600.0],["2022-09-06",173.5689,174.2776,170.7059,171.1535,323700.0],["2022-09-07",171.1349,176.2919,170.2769,175.9469,326600.0],["2022-09-08",174.2963,176.7955,173.4943,176.3013,286900.0],["2022-09-09",177.5229,178.9031,176.693,178.1664,468700.0],["2022-09-12",178.8751,180.4512,178.5301,179.0989,513500.0],["2022-09-13",174.8278,175.9096,171.8716,172.2166,376500.0],["2022-09-14",171.853,172.599,166.3042,168.0388,524100.0],["2022-09-15",167.8522,170.9297,166.9103,167.2647,631700.0],["2022-09-16",163.4692,163.5438,158.7318,161.6787,957300.0],["2022-09-19",160.8487,167.7497,160.7927,167.1528,393200.0],["2022-09-20",164.98,164.98,162.2196,163.9728,273300.0],["2022-09-21",165.4089,166.901,161.2497,161.2777,353400.0],["2022-09-22",161.0352,161.0352,157.4728,157.5194,345400.0],["2022-09-23",155.7662,157.2769,152.0266,154.4513,683900.0],["2022-09-26",154.1436,155.0855,151.5604,152.6328,408000.0],["2022-09-27",154.7497,156.018,150.3946,152.008,375700.0],["2022-09-28",153.1643,156.1485,151.2153,155.4211,549400.0],["2022-09-29",153.3975,153.3975,150.5438,152.5675,412300.0],["2022-09-30",152.9592,154.7124,151.2992,151.7282,519400.0],["2022-10-03",153.155,157.7992,152.3344,156.7641,823700.0],["2022-10-04",159.3939,163.5345,159.3939,162.0703,587600.0],["2022-10-05",159.4219,161.5015,157.9764,160.2612,449300.0],["2022-10-06",159.9534,160.8114,157.594,158.6292,301600.0],["2022-10-07",156.8013,157.4728,153.3042,154.3674,311600.0],["2022-10-10",155.6916,156.0553,152.7447,154.2275,330500.0],["2022-10-11",153.2669,157.1184,153.1923,155.1507,449600.0],["2022-10-12",155.5797,156.8107,152.3717,152.437,257300.0],["2022-10-13",148.3617,156.2325,146.6737,155.1227,447300.0],["2022-10-14",156.4376,157.7898,154.5072,155.2812,882000.0],["2022-10-17",157.8831,159.1328,157.1557,158.0697,346100.0],["2022-10-18",161.9025,163.7023,160.5409,161.5108,386300.0],["2022-10-19",160.7647,162.1729,158.7877,159.7202,216400.0],["2022-10-20",160.1306,162.1729,156.7827,157.3423,353000.0],["2022-10-21",157.622,159.9908,157.1931,159.5058,476200.0],["2022-10-24",160.7554,162.4341,158.6105,161.9118,586800.0],["2022-10-25",161.3336,165.754,160.1866,165.0732,622200.0],["2022-10-26",163.4226,165.6421,151.7282,152.2318,1449900.0],["2022-10-27",151.4205,159.3193,151.4205,157.0718,1186100.0],["2022-10-28",157.4075,160.9233,155.8968,160.056,565300.0],["2022-10-31",160.0653,161.2497,157.967,158.1163,484000.0],["2022-11-01",160.1213,160.1213,155.5797,157.3982,436200.0],["2022-11-02",157.1837,160.0374,153.7892,154.3394,542200.0],["2022-11-03",153.2017,157.9857,151.952,156.2511,428300.0],["2022-11-04",159.4312,164.0007,159.1514,162.7884,621000.0],["2022-11-07",163.8515,164.7468,162.2289,164.2619,446000.0],["2022-11-08",165.3623,168.7941,161.9211,164.2152,733400.0],["2022-11-09",162.7884,163.7863,156.1579,159.0955,847400.0],["2022-11-10",165.3343,170.6219,164.6629,170.3515,694300.0],["2022-11-11",170.5287,172.8042,168.7568,171.4333,699700.0],["2022-11-14",170.4914,173.2704,168.3278,168.3745,561900.0],["2022-11-15",171.3587,173.5409,169.9412,172.7855,510600.0],["2022-11-16",172.8601,174.3242,171.8622,173.9698,421600.0],["2022-11-17",172.9906,174.3429,171.9928,173.317,738000.0],["2022-11-18",175.751,176.4878,173.4569,175.5272,612100.0],["2022-11-21",174.6413,176.5065,173.8207,176.4225,391500.0],["2022-11-22",177.1872,178.6234,175.8816,178.3996,500800.0],["2022-11-23",178.5021,180.731,178.3809,179.9942,793600.0],["2022-11-25",180.731,180.731,178.1664,179.3881,186900.0],["2022-11-28",178.1011,179.472,174.6133,175.0703,349900.0],["2022-11-29",174.6413,176.8328,174.0724,175.7137,351100.0],["2022-11-30",175.2661,180.5631,172.9907,180.2927,600400.0],["2022-12-01",181.4863,182.335,178.9591,180.1434,391700.0],["2022-12-02",177.7467,180.6843,177.3457,179.6119,376100.0],["2022-12-05",177.495,179.1363,174.8838,178.4555,660500.0],["2022-12-06",178.493,180.0565,176.0962,178.8019,512500.0],["2022-12-07",179.0172,181.5825,178.7738,179.5322,463100.0],["2022-12-08",180.5527,180.7587,166.0036,167.7918,1353500.0],["2022-12-09",166.6028,169.8235,165.91,166.3968,646900.0],["2022-12-12",166.5747,168.0539,164.7959,168.0539,509800.0],["2022-12-13",174.3267,174.3267,170.8533,173.6152,535700.0],["2022-12-14",173.4934,174.8229,169.0838,170.2541,397000.0],["2022-12-15",169.2242,170.1885,167.2488,169.7579,543500.0],["2022-12-16",168.4471,169.7953,166.9866,167.8573,797400.0],["2022-12-19",168.0727,168.9153,164.2716,165.2265,389000.0],["2022-12-20",165.3295,168.0352,164.5711,166.9866,433300.0],["2022-12-21",168.1757,170.3384,167.408,169.3928,310700.0],["2022-12-22",167.9884,169.2055,164.8614,167.4079,306800.0],["2022-12-23",167.1271,170.2541,166.2938,169.5613,283400.0],["2022-12-27",169.683,171.5648,168.3629,170.7503,236300.0],["2022-12-28",171.2652,172.0797,167.6045,167.6607,246700.0],["2022-12-29",169.0838,170.8439,168.7842,169.8515,660100.0],["2022-12-30",168.4752,169.6642,167.773,169.4583,246400.0],["2023-01-03",170.3945,172.0048,169.3085,171.5273,392000.0],["2023-01-04",174.0084,175.0008,172.6321,174.8791,487100.0],["2023-01-05",172.4262,173.0441,169.7298,171.4431,647600.0],["2023-01-06",173.1096,176.5081,172.501,176.3022,250300.0],["2023-01-09",176.7047,179.7569,175.9932,177.3976,290500.0],["2023-01-10",176.3302,178.2121,175.4315,177.6316,260300.0],["2023-01-11",177.847,180.8335,177.6035,180.3092,367100.0],["2023-01-12",181.1893,181.5264,178.624,180.6744,329400.0],["2023-01-13",179.2794,183.455,178.6614,182.8839,301300.0],["2023-01-17",182.9494,182.9962,180.5807,181.1706,494500.0],["2023-01-18",181.5357,182.603,177.0137,177.2103,529900.0],["2023-01-19",175.9558,177.1261,172.4168,174.2705,400100.0],["2023-01-20",174.9259,178.3993,174.4859,178.3432,452600.0],["2023-01-23",178.727,180.4122,177.2945,179.6632,416200.0],["2023-01-24",178.4836,179.2139,174.2986,177.7908,540200.0],["2023-01-25",175.8715,176.0868,172.0049,173.2875,1140900.0],["2023-01-26",174.6731,176.6392,172.6415,176.143,387100.0],["2023-01-27",174.8603,176.4613,173.6526,175.497,320000.0],["2023-01-30",174.7106,176.2179,173.2126,173.7931,413500.0],["2023-01-31",174.8229,177.538,173.6432,177.3601,445900.0],["2023-02-01",175.731,180.7024,174.2424,179.4385,540200.0],["2023-02-02",171.958,177.744,171.958,176.5362,1306900.0],["2023-02-03",174.514,175.806,169.0932,169.6456,595200.0],["2023-02-06",168.3161,169.346,166.5092,167.1552,462000.0],["2023-02-07",167.0335,172.5947,166.1628,171.8925,603900.0],["2023-02-08",170.6754,172.9224,170.6754,171.8082,439600.0],["2023-02-09",172.9411,173.4841,168.1008,169.3741,519000.0],["2023-02-10",168.9995,170.329,168.2693,169.8234,489100.0],["2023-02-13",170.2073,173.4935,170.2073,173.4748,525400.0],["2023-02-14",172.8943,174.542,170.666,172.4917,593100.0],["2023-02-15",171.0031,174.3361,170.7784,173.7931,414000.0],["2023-02-16",171.6584,172.1827,169.9826,170.4413,299700.0],["2023-02-17",170.4039,170.8907,168.9059,170.8626,412000.0],["2023-02-21",169.0838,170.3571,166.3406,167.5858,733400.0],["2023-02-22",167.8573,171.1716,167.3611,170.8158,913600.0],["2023-02-23",171.4805,173.2032,168.3535,170.1511,985300.0],["2023-02-24",167.3049,170.769,166.6964,170.0668,589200.0],["2023-02-27",172.1266,173.6339,169.4021,170.2728,596400.0],["2023-02-28",169.5865,171.965,169.1259,171.2787,945700.0],["2023-03-01",170.3574,172.9803,169.7182,170.2728,385400.0],["2023-03-02",169.6242,170.8087,168.3738,170.6959,448700.0],["2023-03-03",171.1001,172.3881,168.7216,172.3505,411000.0],["2023-03-06",172.7547,173.1683,169.3703,169.5677,442000.0],["2023-03-07",169.0695,169.4737,166.7098,167.1234,379300.0],["2023-03-08",166.3526,167.8286,164.8014,167.5089,449700.0],["2023-03-09",168.6464,169.6524,163.8989,164.5193,401500.0],["2023-03-10",164.1527,164.1527,159.1419,160.5145,500800.0],["2023-03-13",159.3299,162.893,157.8258,161.229,596100.0],["2023-03-14",164.1057,165.2808,161.8588,163.7861,400500.0],["2023-03-15",160.1008,162.3007,159.3111,160.9657,481000.0],["2023-03-16",159.5744,162.4323,159.3957,161.4264,440000.0],["2023-03-17",161.4358,161.4358,154.526,156.5002,769300.0],["2023-03-20",157.7223,159.9598,156.8574,159.4239,612300.0],["2023-03-21",161.6896,163.0151,160.693,162.0562,492100.0],["2023-03-22",161.9904,164.9142,160.2606,160.4393,492200.0],["2023-03-23",160.3171,162.987,158.7659,159.471,474000.0],["2023-03-24",158.4932,160.176,156.5848,159.5744,537200.0],["2023-03-27",160.8717,162.3759,159.2641,161.746,366700.0],["2023-03-28",161.8212,163.2972,161.2572,162.2349,305000.0],["2023-03-29",163.9083,164.0399,162.3571,162.8083,406200.0],["2023-03-30",163.8707,164.698,163.4382,163.7296,298400.0],["2023-03-31",164.8578,168.4678,164.3031,168.214,420800.0],["2023-04-03",167.0764,169.1541,166.7004,167.6781,433600.0],["2023-04-04",167.9413,168.0541,163.5886,164.8672,436400.0],["2023-04-05",164.3407,166.2492,164.3407,166.2021,456400.0],["2023-04-06",165.7603,166.5876,164.5475,166.2773,497500.0],["2023-04-10",164.8954,166.9166,164.5945,166.5594,385400.0],["2023-04-11",167.4055,168.7686,166.0893,167.4713,308500.0],["2023-04-12",168.4208,169.2011,166.3244,166.5782,497000.0],["2023-04-13",167.5653,169.2763,166.2868,168.7874,451000.0],["2023-04-14",168.0918,169.2293,166.4184,167.2833,279400.0],["2023-04-17",167.8567,168.1858,166.0611,168.167,425700.0],["2023-04-18",168.7028,169.5959,167.5089,168.5618,618800.0],["2023-04-19",168.3738,169.7746,167.6969,169.2293,439700.0],["2023-04-20",169.0412,169.5865,166.8884,167.3302,436000.0],["2023-04-21",167.8756,168.0166,166.3432,167.4243,470100.0],["2023-04-24",167.885,168.4772,166.973,168.3926,461600.0],["2023-04-25",166.597,166.597,159.8752,160.5991,1083800.0],["2023-04-26",156.9984,160.3828,152.2039,155.231,1673000.0],["2023-04-27",154.3097,159.3769,154.1029,159.3111,810900.0],["2023-04-28",159.8094,164.1715,159.8094,164.0305,747900.0],["2023-05-01",163.5134,165.7697,163.5134,164.2185,583000.0],["2023-05-02",162.6297,163.2314,159.8846,162.9776,589000.0],["2023-05-03",163.6074,163.6544,159.988,160.5521,656000.0],["2023-05-04",160.223,160.223,157.8445,158.0796,743300.0],["2023-05-05",159.6402,162.4699,159.2171,161.7742,514300.0],["2023-05-08",162.7707,162.7707,159.5367,161.5486,313900.0],["2023-05-09",160.6179,160.6179,159.0573,159.941,448900.0],["2023-05-10",161.276,162.3383,159.847,162.1785,554100.0],["2023-05-11",161.2948,163.0622,160.2324,161.9904,763400.0],["2023-05-12",162.7895,163.5134,160.6837,162.7801,460000.0],["2023-05-15",162.8835,163.5698,161.558,162.9117,321500.0],["2023-05-16",161.7178,161.7178,157.1865,158.1172,664600.0],["2023-05-17",158.6436,160.2512,157.2711,160.0538,453500.0],["2023-05-18",159.8094,161.2007,158.7471,160.7777,457600.0],["2023-05-19",162.2161,162.3477,160.0256,160.5709,389400.0],["2023-05-22",160.317,161.1537,158.512,160.5427,681700.0],["2023-05-23",159.5368,160.9281,158.9069,159.4522,535800.0],["2023-05-24",158.5591,158.5591,154.5448,154.9114,676700.0],["2023-05-25",154.4414,156.002,154.1405,154.714,562800.0],["2023-05-26",155.5977,156.5942,152.9466,153.2098,575200.0],["2023-05-30",153.9807,154.6764,152.8243,153.2944,610800.0],["2023-05-31",152.1475,152.7116,150.4083,151.48,2481400.0],["2023-06-01",151.856,152.2509,149.4118,149.7032,806100.0],["2023-06-02",151.6304,156.5284,151.4706,156.3686,507700.0],["2023-06-05",156.8104,157.6095,155.137,156.0771,526400.0],["2023-06-06",155.5954,158.6563,155.5954,158.2595,480000.0],["2023-06-07",158.1083,162.7752,157.721,162.3973,508800.0],["2023-06-08",161.3676,162.0856,154.5373,157.0597,693100.0],["2023-06-09",157.1447,157.4187,153.3469,153.5359,669600.0],["2023-06-12",154.1405,157.5887,153.3752,156.5778,393300.0],["2023-06-13",156.9179,160.5268,156.9179,158.9491,428300.0],["2023-06-14",159.9788,160.9708,157.2675,157.8532,346900.0],["2023-06-15",157.2959,159.8277,157.2486,159.7238,330400.0],["2023-06-16",160.4134,162.4446,159.1475,161.6321,922200.0],["2023-06-20",160.2245,161.4809,158.0044,158.7507,382100.0],["2023-06-21",158.2689,160.8102,157.3242,160.404,480300.0],["2023-06-22",160.1867,160.1867,157.2392,158.6279,449700.0],["2023-06-23",156.7763,159.0625,156.2567,158.5712,931900.0],["2023-06-26",158.5051,160.2811,158.0799,159.8371,455300.0],["2023-06-27",160.3567,161.7266,158.4295,160.9802,323000.0],["2023-06-28",160.6118,160.6118,155.6992,156.3228,614300.0],["2023-06-29",155.1419,159.1569,154.7734,158.7035,413200.0],["2023-06-30",159.3553,162.6524,158.1556,162.3029,424800.0],["2023-07-03",162.1139,164.0033,162.1139,163.89,259000.0],["2023-07-05",161.2731,161.4337,158.6751,159.3081,612000.0],["2023-07-06",158.1083,160.4512,157.6454,160.2906,453500.0],["2023-07-07",160.3,163.3987,160.0922,162.1611,578900.0],["2023-07-10",160.0355,164.8063,159.9788,163.6916,507400.0],["2023-07-11",164.5797,167.2532,163.9845,167.1493,596400.0],["2023-07-12",168.8497,170.9376,167.6972,168.0845,710800.0],["2023-07-13",168.6986,170.4652,167.9145,169.7945,518700.0],["2023-07-14",170.0307,170.2857,167.0737,168.5569,318700.0],["2023-07-17",167.5366,168.9915,166.4974,167.0076,496400.0],["2023-07-18",166.488,168.264,166.2518,167.5366,596200.0],["2023-07-19",167.4327,168.2168,166.6958,167.6122,490700.0],["2023-07-20",167.6878,167.9428,165.7605,167.2532,441500.0],["2023-07-21",167.3099,168.9348,165.1181,168.5097,483800.0],["2023-07-24",168.4813,169.3977,166.9792,167.7917,587800.0],["2023-07-25",158.4389,165.9022,157.4092,165.0047,1851700.0],["2023-07-26",163.8333,171.3344,163.6916,170.6353,1288800.0],["2023-07-27",172.4964,175.6045,171.41,173.3372,1025800.0],["2023-07-28",175.7557,177.031,173.3561,174.3953,893600.0],["2023-07-31",174.9338,177.8718,172.8932,173.8379,595800.0],["2023-08-01",172.7042,175.9635,171.3533,175.0377,646200.0],["2023-08-02",173.904,176.9082,173.2994,174.9149,652900.0],["2023-08-03",175.1038,178.3914,173.4127,174.9243,679100.0],["2023-08-04",175.5951,177.7868,174.6598,174.7921,425800.0],["2023-08-07",176.5776,177.7301,174.5842,176.5492,586000.0],["2023-08-08",174.5559,175.7745,173.186,174.3764,359600.0],["2023-08-09",174.6031,175.9446,173.4033,173.4694,333100.0],["2023-08-10",174.792,176.7665,174.178,174.4803,304900.0],["2023-08-11",173.4222,175.0944,173.4222,174.7354,293500.0],["2023-08-14",173.7529,174.7543,173.2333,174.0457,288100.0],["2023-08-15",172.5909,173.6206,170.1063,170.3519,261000.0],["2023-08-16",169.6339,170.8053,168.4341,168.4341,356700.0],["2023-08-17",169.1237,171.2966,167.1776,167.5083,399000.0],["2023-08-18",166.8375,167.9334,166.7903,167.3571,379200.0],["2023-08-21",167.2343,168.1979,166.6297,167.8483,214300.0],["2023-08-22",168.0184,169.5299,166.2801,166.8564,366500.0],["2023-08-23",172.1185,173.3183,170.0212,171.9106,666200.0],["2023-08-24",171.7595,175.0187,171.4761,171.4949,523700.0],["2023-08-25",172.3924,175.1227,171.5611,174.1685,557200.0],["2023-08-28",175.8312,177.5506,175.1605,175.7746,335400.0],["2023-08-29",176.1241,177.39,175.4155,177.1538,338600.0],["2023-08-30",177.1538,178.0324,176.8421,177.4278,288700.0],["2023-08-31",177.2672,178.9205,176.6909,177.9663,386000.0],["2023-09-01",179.0433,181.679,178.3253,178.5709,391300.0],["2023-09-05",177.5842,177.7075,174.5575,174.6335,412100.0],["2023-09-06",174.567,176.0282,173.5518,174.0547,327400.0],["2023-09-07",173.5329,174.5765,171.8251,173.068,411000.0],["2023-09-08",173.0395,174.4912,171.3032,171.7871,339300.0],["2023-09-11",173.1059,173.3621,170.6675,171.7681,262800.0],["2023-09-12",171.0945,172.641,171.0945,172.5651,301000.0],["2023-09-13",172.6125,172.8497,171.1514,171.9484,344900.0],["2023-09-14",173.3811,174.178,172.3753,173.5424,484000.0],["2023-09-15",173.5329,173.5329,170.8478,171.3127,764700.0],["2023-09-18",171.5499,172.9826,170.0983,172.679,448800.0],["2023-09-19",172.5177,173.0395,170.2216,172.8687,546600.0],["2023-09-20",174.5291,177.328,173.7796,174.2634,492200.0],["2023-09-21",173.9883,174.1116,170.8004,170.8478,587800.0],["2023-09-22",171.2179,173.2768,171.2179,171.5974,452700.0],["2023-09-25",171.6827,175.8574,171.6827,175.5728,516900.0],["2023-09-26",174.6904,175.8954,173.1913,173.1913,613300.0],["2023-09-27",174.2065,174.8802,172.1856,172.7074,539700.0],["2023-09-28",173.4949,174.5196,172.3659,174.1401,447300.0],["2023-09-29",175.6392,177.347,173.049,173.3146,516700.0],["2023-10-02",172.4418,173.1439,170.6865,172.2235,582800.0],["2023-10-03",170.5347,173.2577,170.0129,170.307,434300.0],["2023-10-04",172.4038,174.159,170.8478,173.9314,567400.0],["2023-10-05",173.6657,175.4494,172.7169,173.4285,475400.0],["2023-10-06",172.5367,175.2312,171.2179,174.3868,481900.0],["2023-10-09",173.9598,175.5538,172.7454,175.2502,337900.0],["2023-10-10",175.9712,176.6639,174.6524,174.8707,392100.0],["2023-10-11",175.5822,177.1098,174.9845,176.958,448200.0],["2023-10-12",176.8441,176.8441,172.4892,173.8839,335500.0],["2023-10-13",174.9086,174.9086,171.7017,173.3336,331900.0],["2023-10-16",175.2692,175.8669,173.1723,173.3431,330800.0],["2023-10-17",171.7397,175.3925,171.2463,174.8327,326600.0],["2023-10-18",173.6563,175.5064,169.9465,170.0414,356600.0],["2023-10-19",168.6846,172.1097,167.6694,167.8686,392300.0],["2023-10-20",168.2007,168.2197,164.8989,164.9653,422400.0],["2023-10-23",164.0829,165.0317,162.3941,162.4985,526200.0],["2023-10-24",164.5194,167.0716,163.5991,164.2063,827400.0],["2023-10-25",159.7375,163.3524,157.2707,159.7091,1216400.0],["2023-10-26",157.1094,163.6276,156.7489,162.1,619100.0],["2023-10-27",162.8496,163.9881,161.1512,161.8059,476800.0],["2023-10-30",163.2291,164.6048,161.692,163.7888,431100.0],["2023-10-31",163.8458,165.5251,162.9539,165.1551,432900.0],["2023-11-01",165.4872,165.5061,162.2898,164.9653,402500.0],["2023-11-02",166.825,168.6561,166.1324,167.1855,463600.0],["2023-11-03",169.3487,172.0243,168.7889,171.9579,690000.0],["2023-11-06",172.0717,172.7169,168.732,169.937,470500.0],["2023-11-07",169.5195,170.2501,167.8497,168.1723,300100.0],["2023-11-08",168.5328,169.5765,167.6979,169.4816,376100.0],["2023-11-09",170.7624,171.1989,168.0394,168.732,396900.0],["2023-11-10",169.0451,170.9237,167.7263,170.8668,365300.0],["2023-11-13",170.2596,171.9294,169.1685,170.4683,411100.0],["2023-11-14",173.438,178.3717,173.3242,178.3243,386200.0],["2023-11-15",178.9314,182.2142,178.6183,179.292,447000.0],["2023-11-16",179.0643,179.9182,177.8594,179.4818,376700.0],["2023-11-17",180.867,181.0567,179.4817,180.2313,378100.0],["2023-11-20",179.8802,180.1459,177.1003,179.9277,352000.0],["2023-11-21",180.0605,180.8101,178.5899,179.7664,354600.0],["2023-11-22",180.3357,180.5729,178.9315,180.0795,262700.0],["2023-11-24",180.6488,180.6488,179.1592,180.0226,132000.0],["2023-11-27",178.9979,180.8575,178.3052,180.4875,352800.0],["2023-11-28",180.8006,180.8101,179.2446,179.9846,303600.0],["2023-11-29",180.7721,182.5369,180.7721,182.5084,376800.0],["2023-11-30",182.8974,184.7001,180.5444,184.5388,1473100.0],["2023-12-01",184.3016,186.5028,183.7893,185.1935,433800.0],["2023-12-04",184.1118,187.3567,184.1118,185.5065,509300.0],["2023-12-05",184.449,184.5348,181.9147,184.0775,517700.0],["2023-12-06",185.1921,186.1544,183.8107,184.0203,497900.0],["2023-12-07",184.1727,184.9063,183.4486,184.8206,333700.0],["2023-12-08",184.6205,185.6781,182.3911,182.6484,330400.0],["2023-12-11",182.6674,183.7059,181.5622,183.6297,286100.0],["2023-12-12",183.9441,184.7062,181.0573,181.9052,443700.0],["2023-12-13",181.2764,187.6121,181.2288,187.1738,406100.0],["2023-12-14",189.5938,192.09,188.784,189.5462,351300.0],["2023-12-15",188.9268,190.8132,187.4692,188.4314,706400.0],["2023-12-18",189.8511,190.1273,187.6883,189.5462,376000.0],["2023-12-19",190.6704,191.5278,190.013,191.0038,282500.0],["2023-12-20",190.6418,193.0045,190.4607,191.5945,631700.0],["2023-12-21",192.9093,194.0716,191.8899,193.1189,303400.0],["2023-12-22",193.1379,193.157,186.9642,192.0709,325000.0],["2023-12-26",192.0804,192.8521,191.2515,192.3567,203500.0],["2023-12-27",192.7283,193.7,191.9089,193.1665,186300.0],["2023-12-28",193.0331,193.3856,192.0328,193.1951,178500.0],["2023-12-29",192.6425,193.681,191.7374,192.6044,214600.0],["2024-01-02",189.3079,191.5183,188.2981,190.2321,434800.0],["2024-01-03",187.917,189.9177,184.3823,187.4311,475900.0],["2024-01-04",186.7261,187.936,186.0496,186.4307,612000.0],["2024-01-05",185.5351,187.9456,185.5351,186.8213,491700.0],["2024-01-08",186.6784,187.2405,185.154,186.1544,543400.0],["2024-01-09",184.63,186.2783,184.3442,186.1639,428600.0],["2024-01-10",186.1258,186.9357,185.2874,186.8118,350100.0],["2024-01-11",186.545,187.5264,184.973,187.4216,311100.0],["2024-01-12",188.8411,188.965,186.0687,187.8027,273100.0],["2024-01-16",186.3164,187.1643,184.8587,186.9071,328500.0],["2024-01-17",186.1544,187.2501,185.7829,187.0881,307500.0],["2024-01-18",187.2215,189.2222,186.2401,189.1079,274200.0],["2024-01-19",189.5842,191.2229,188.117,191.1181,350000.0],["2024-01-22",191.2325,193.0427,191.1467,192.5282,337400.0],["2024-01-23",193.4714,194.8433,190.899,191.5278,407700.0],["2024-01-24",192.3376,193.5667,189.0412,189.0793,319100.0],["2024-01-25",191.8613,193.3856,189.9558,190.9371,393700.0],["2024-01-26",191.7184,192.0613,190.1559,191.4992,404400.0],["2024-01-29",191.0419,191.4992,188.5267,190.4608,601400.0],["2024-01-30",189.5557,192.7473,189.2603,191.7279,708700.0],["2024-01-31",193.7286,194.1383,187.6121,190.0225,1177600.0],["2024-02-01",191.2325,192.1281,184.973,190.032,648300.0],["2024-02-02",188.4981,190.2226,185.5733,189.4604,693200.0],["2024-02-05",187.4597,189.4509,186.3164,186.6784,1091400.0],["2024-02-06",186.4593,189.6605,185.5066,189.0602,573900.0],["2024-02-07",190.356,193.6429,189.3842,193.4714,494600.0],["2024-02-08",194.2812,194.8529,190.9466,193.3761,354800.0],["2024-02-09",192.9569,195.4531,192.4615,195.091,450200.0],["2024-02-12",195.7103,198.6066,195.072,197.0346,442000.0],["2024-02-13",194.1097,195.0339,192.3758,194.2145,345700.0],["2024-02-14",195.072,196.7012,194.5956,196.6345,333100.0],["2024-02-15",197.1585,199.0544,196.9108,198.8067,259800.0],["2024-02-16",198.4828,201.703,198.4828,198.9591,306400.0],["2024-02-20",197.9397,201.5315,197.7206,199.7976,606800.0],["2024-02-21",200.0834,201.1218,198.8639,200.9599,359900.0],["2024-02-22",201.9793,206.2094,201.36,206.1903,572400.0],["2024-02-23",206.5715,207.2479,203.9705,204.5422,455600.0],["2024-02-26",204.3992,204.8184,202.8939,204.1801,322000.0],["2024-02-27",204.5898,205.3996,203.4369,203.98,318100.0],["2024-02-28",202.9606,204.9709,202.7605,204.0372,302000.0],["2024-02-29",204.5136,206.6667,204.0277,206.2952,1083800.0],["2024-03-01",205.7902,207.5433,204.8851,206.4762,255800.0],["2024-03-04",207.1336,209.1915,205.8283,205.9141,375100.0],["2024-03-05",205.7324,208.2379,205.7324,206.727,419600.0],["2024-03-06",206.813,207.5111,204.6422,204.6709,345800.0],["2024-03-07",206.2679,207.3294,205.828,206.6983,285900.0],["2024-03-08",206.9565,208.85,205.9906,206.3062,391800.0],["2024-03-11",205.8854,207.1669,202.8156,206.5357,309000.0],["2024-03-12",206.8322,207.5303,205.0056,207.3199,281600.0],["2024-03-13",207.8841,208.3049,205.1299,205.4455,453400.0],["2024-03-14",204.7283,207.0138,203.4755,206.5357,462400.0],["2024-03-15",204.8048,208.4005,204.8048,206.2583,643700.0],["2024-03-18",206.4592,207.6737,204.9578,205.1012,355900.0],["2024-03-19",205.5029,206.7748,204.8908,205.8089,368700.0],["2024-03-20",206.0193,207.7789,204.843,207.0139,308000.0],["2024-03-21",207.5207,210.1601,206.6887,209.0795,284600.0],["2024-03-22",209.6246,209.6246,205.7133,206.1627,343100.0],["2024-03-25",206.4592,208.1041,206.1819,207.8172,339400.0],["2024-03-26",207.9415,213.3255,207.9415,209.8254,648300.0],["2024-03-27",210.447,214.4444,209.5194,214.4444,470200.0],["2024-03-28",214.5496,215.4199,213.3255,213.4977,316700.0],["2024-04-01",213.6507,214.5783,212.4935,213.8037,256000.0],["2024-04-02",212.8378,212.9239,210.1123,210.7435,402900.0],["2024-04-03",210.7626,211.9006,209.9306,211.4799,358800.0],["2024-04-04",213.0291,214.1384,207.3581,207.6546,385600.0],["2024-04-05",207.3773,209.1369,206.4496,208.5822,361100.0],["2024-04-08",209.0699,210.6861,207.798,208.6683,322600.0],["2024-04-09",208.8978,210.1219,207.9223,209.9306,293400.0],["2024-04-10",207.2147,208.4579,205.9332,206.1054,389000.0],["2024-04-11",206.2775,207.0808,205.1491,205.6081,325200.0],["2024-04-12",203.4564,205.4264,201.8784,202.0027,460400.0],["2024-04-15",204.6039,206.0767,201.0847,202.0506,286400.0],["2024-04-16",202.1175,202.8252,200.2336,201.8689,333600.0],["2024-04-17",203.4755,204.0015,199.6215,199.7937,442700.0],["2024-04-18",200.75,201.735,199.306,200.2049,340600.0],["2024-04-19",200.1762,202.7391,200.1762,202.3279,618600.0],["2024-04-22",202.4331,204.0301,201.4481,202.5192,428200.0],["2024-04-23",201.9167,202.9686,200.75,202.0984,852600.0],["2024-04-24",208.1327,214.7887,201.3429,203.1408,798700.0],["2024-04-25",202.5861,208.2379,202.5861,207.6737,672100.0],["2024-04-26",208.2188,210.973,208.0754,209.462,556600.0],["2024-04-29",210.3896,212.5222,208.3431,208.85,437900.0],["2024-04-30",207.4251,209.4333,206.048,207.7885,625100.0],["2024-05-01",209.1082,212.2545,206.9182,208.3144,432900.0],["2024-05-02",209.2803,210.8678,207.7885,209.9211,364500.0],["2024-05-03",211.1356,212.8952,210.8678,211.8719,320000.0],["2024-05-06",212.3023,213.8515,211.1834,212.4362,499400.0],["2024-05-07",213.4307,215.4199,213.3542,214.1193,295700.0],["2024-05-08",213.8515,215.6972,213.7941,215.2669,423200.0],["2024-05-09",215.1712,218.1836,214.4636,217.6959,417000.0],["2024-05-10",218.1645,218.1645,215.1808,215.7546,382900.0],["2024-05-13",216.5962,217.3708,214.0619,215.2382,374300.0],["2024-05-14",215.9363,216.1658,214.2245,215.8789,330200.0],["2024-05-15",216.5675,216.8639,215.4103,216.2328,262300.0],["2024-05-16",215.7833,216.9787,214.7313,214.7696,410300.0],["2024-05-17",215.3051,216.7109,214.234,216.4144,1064100.0],["2024-05-20",216.0606,217.3325,215.592,216.1754,345400.0],["2024-05-21",216.8352,219.1973,216.118,219.1304,391300.0],["2024-05-22",218.9965,219.9337,218.1454,219.2069,345000.0],["2024-05-23",219.7137,219.7137,216.7205,217.1126,344500.0],["2024-05-24",217.9254,218.7766,216.0415,217.1317,197600.0],["2024-05-28",216.7683,217.2273,214.8557,215.0756,380800.0],["2024-05-29",213.3925,213.4786,211.6137,212.2545,390000.0],["2024-05-30",212.5701,214.3966,212.3692,213.7176,461500.0],["2024-05-31",213.6124,218.1358,212.7039,217.6481,968600.0],["2024-06-03",218.3462,219.2643,213.9089,217.2273,531100.0],["2024-06-04",216.5483,217.8202,215.5729,217.5333,409100.0],["2024-06-05",217.4757,219.0694,217.0533,218.8102,308400.0],["2024-06-06",218.455,219.1366,216.9285,217.8501,746400.0],["2024-06-07",217.8501,218.695,217.1685,217.2453,245200.0],["2024-06-10",216.5445,216.5445,213.3764,215.7573,269900.0],["2024-06-11",215.1237,216.2565,213.2804,216.2277,223200.0],["2024-06-12",217.8597,219.271,216.8229,219.0886,257600.0],["2024-06-13",218.7717,219.6934,216.0645,219.2326,307900.0],["2024-06-14",218.0805,219.4054,215.2196,217.4757,307200.0],["2024-06-17",216.9669,219.5686,215.2389,219.2614,289400.0],["2024-06-18",220.2886,221.2199,217.2837,217.9653,499600.0],["2024-06-20",217.5045,219.0406,215.8341,216.9669,488500.0],["2024-06-21",217.3317,218.2726,215.6613,217.8694,888100.0],["2024-06-24",217.879,222.2759,217.8502,220.3462,423500.0],["2024-06-25",220.1254,221.6519,216.6501,216.6981,297400.0],["2024-06-26",215.978,215.978,213.8756,215.1044,337100.0],["2024-06-27",214.7013,215.7861,213.3764,214.4708,277700.0],["2024-06-28",214.5188,215.8149,208.7298,209.9107,812300.0],["2024-07-01",210.6115,210.7459,203.9969,204.8322,536700.0],["2024-07-02",204.6497,206.6082,203.3729,206.5218,389800.0],["2024-07-03",206.2434,208.2594,205.4369,208.1634,235500.0],["2024-07-05",207.4914,207.7602,205.3122,207.405,355200.0],["2024-07-08",208.3554,209.0371,205.5522,206.5026,708100.0],["2024-07-09",206.4834,206.5602,204.2849,204.4865,588500.0],["2024-07-10",205.9554,208.1058,204.5057,207.8658,318900.0],["2024-07-11",209.7955,211.6868,208.7299,209.1331,438800.0],["2024-07-12",210.6403,213.0596,209.2387,211.8595,506600.0],["2024-07-15",212.3012,213.53,209.9587,210.1027,331600.0],["2024-07-16",211.0819,214.7396,209.4498,214.538,531000.0],["2024-07-17",214.0388,215.9493,212.6372,213.9428,477900.0],["2024-07-18",213.1268,217.0533,212.474,214.9797,463500.0],["2024-07-19",215.1812,215.1812,210.8419,211.1971,364900.0],["2024-07-22",211.1299,215.7861,210.4003,215.2197,654100.0],["2024-07-23",220.3558,224.1479,207.8082,211.7444,775900.0],["2024-07-24",210.7459,210.7459,205.7346,206.205,898500.0],["2024-07-25",201.6064,205.5617,200.2336,200.7424,784100.0],["2024-07-26",203.2481,205.4753,202.3744,205.1969,523000.0],["2024-07-29",206.3202,206.7906,204.0449,204.4001,607500.0],["2024-07-30",203.9681,208.2018,203.9681,207.1554,473300.0],["2024-07-31",207.9618,209.8435,205.8497,208.1634,513300.0],["2024-08-01",208.1154,208.9986,203.6705,205.4945,507500.0],["2024-08-02",204.0257,204.0257,199.2736,201.9712,530300.0],["2024-08-05",202.6721,202.6721,193.1774,194.1854,613100.0],["2024-08-06",194.6078,200.0704,193.6574,197.4015,545100.0],["2024-08-07",198.8895,200.5216,194.3774,194.7134,496000.0],["2024-08-08",195.7982,199.984,194.4638,199.4272,541900.0],["2024-08-09",198.3231,199.7344,196.259,199.552,271500.0],["2024-08-12",198.9856,199.9744,197.3919,199.168,269500.0],["2024-08-13",200.3392,201.3088,197.7279,200.7328,236500.0],["2024-08-14",200.6752,201.424,199.8592,200.5984,283300.0],["2024-08-15",202.4609,205.2066,202.0289,204.0161,396700.0],["2024-08-16",203.4113,205.0241,202.048,204.4577,757200.0],["2024-08-19",205.0337,205.8402,203.8913,204.7361,401100.0],["2024-08-20",204.7361,204.8705,202.2304,203.8433,498900.0],["2024-08-21",204.861,207.0402,202.7201,206.3202,507000.0],["2024-08-22",206.301,207.693,205.6674,207.549,271600.0],["2024-08-23",208.0194,210.3715,208.0194,210.2947,245500.0],["2024-08-26",210.8035,212.2244,209.1139,209.3251,250200.0],["2024-08-27",208.8643,210.4483,207.5202,208.7299,296300.0],["2024-08-28",208.7586,211.6195,208.7586,210.0547,472000.0],["2024-08-29",211.1971,211.754,208.6723,209.8435,348000.0],["2024-08-30",210.4483,213.3284,209.8051,212.9828,677300.0],["2024-09-03",211.9172,213.4148,210.2179,211.1203,591200.0],["2024-09-04",211.5733,213.1638,209.5588,210.995,363400.0],["2024-09-05",211.6312,213.1638,209.4624,210.8312,414700.0],["2024-09-06",210.3106,212.2481,208.1033,209.0769,379900.0],["2024-09-09",209.7227,212.3637,208.9323,211.6505,381500.0],["2024-09-10",211.8721,212.9517,210.7155,211.5348,232300.0],["2024-09-11",210.6769,210.7251,204.9514,210.4167,366900.0],["2024-09-12",210.6191,212.0071,209.0672,210.5806,447700.0],["2024-09-13",211.1589,213.2505,211.0625,211.4962,270100.0],["2024-09-16",212.5179,214.8313,212.5179,213.0577,354200.0],["2024-09-17",212.7397,214.918,211.236,212.2481,436300.0],["2024-09-18",211.0914,212.5951,201.7321,201.7995,990200.0],["2024-09-19",205.1442,208.7299,204.5852,207.9781,944400.0],["2024-09-20",208.3443,208.3443,203.3418,203.9394,1533700.0],["2024-09-23",204.3442,208.2287,204.3442,207.9009,593600.0],["2024-09-24",208.2769,211.9685,208.1323,210.5902,478600.0],["2024-09-25",211.3806,211.6698,209.2118,210.9179,731200.0],["2024-09-26",211.9493,214.706,211.0432,213.7517,958000.0],["2024-09-27",215.3614,216.2771,214.0891,214.3108,524800.0],["2024-09-30",214.6096,214.7445,211.7372,212.7878,860100.0],["2024-10-01",213.6264,213.6264,210.4167,211.8818,279700.0],["2024-10-02",210.7059,212.6047,208.1323,208.701,372700.0],["2024-10-03",207.978,208.4985,204.7394,204.9129,453600.0],["2024-10-04",206.3491,207.2262,205.2502,206.8407,244300.0],["2024-10-07",206.0503,207.7081,204.5562,206.2334,419200.0],["2024-10-08",205.3081,207.8046,203.6213,206.7154,423900.0],["2024-10-09",206.9852,208.6721,205.6262,207.872,404200.0],["2024-10-10",206.6575,208.0552,205.8768,207.3033,285300.0],["2024-10-11",207.525,210.7155,207.525,210.1564,384400.0],["2024-10-14",209.9251,212.73,209.1636,212.5565,305800.0],["2024-10-15",212.142,214.0795,211.5348,211.9396,425800.0],["2024-10-16",211.6505,211.6505,207.0142,207.1684,495000.0],["2024-10-17",212.0553,214.1373,208.7588,210.4745,557900.0],["2024-10-18",212.0071,213.5397,209.2311,209.4817,427900.0],["2024-10-21",208.4986,209.1251,206.8118,207.6311,470500.0],["2024-10-22",207.207,207.6214,203.737,204.7201,524800.0],["2024-10-23",208.5178,212.0842,195.9006,200.1513,1045200.0],["2024-10-24",195.7559,198.8693,195.3897,197.5584,827600.0],["2024-10-25",198.6958,199.891,196.3825,199.679,797800.0],["2024-10-28",201.1152,201.7224,199.2741,199.5537,598900.0],["2024-10-29",198.5609,200.2862,198.3199,198.744,497000.0],["2024-10-30",198.4934,201.6357,197.7319,200.2573,522400.0],["2024-10-31",200.2959,202.079,199.5537,199.5537,523400.0],["2024-11-01",199.1006,200.7875,198.5994,198.6669,389100.0],["2024-11-04",199.0332,201.2019,197.25,198.1464,338700.0],["2024-11-05",198.05,199.6308,197.0476,199.2838,351600.0],["2024-11-06",202.2526,202.2526,196.0741,196.7488,1078800.0],["2024-11-07",198.3199,200.6429,197.7898,198.0307,421100.0],["2024-11-08",198.0307,199.3609,197.5006,197.703,376700.0],["2024-11-11",198.2235,198.8115,196.3632,197.1921,367200.0],["2024-11-12",197.0669,198.3295,195.1391,195.2258,458400.0],["2024-11-13",195.2258,196.6427,194.9945,195.6499,471700.0],["2024-11-14",195.0138,195.6306,191.5919,192.6908,441200.0],["2024-11-15",191.4763,192.9318,190.1172,190.5895,460800.0],["2024-11-18",190.3678,191.8233,189.8859,191.1486,555000.0],["2024-11-19",189.5967,191.7655,188.5268,189.8859,557900.0],["2024-11-20",189.9726,191.4281,188.9509,190.5028,494000.0],["2024-11-21",190.6281,192.5462,190.2136,192.3823,809400.0],["2024-11-22",193.0571,195.5728,192.7197,195.274,510700.0],["2024-11-25",197.0958,200.479,196.7777,200.4308,1072300.0],["2024-11-26",200.0067,200.238,197.0572,197.2307,540000.0],["2024-11-27",197.9151,200.2766,197.1633,197.7416,460000.0],["2024-11-29",197.3271,199.4284,196.6427,198.5127,319000.0],["2024-12-02",199.1489,199.2934,196.6331,198.6958,492100.0],["2024-12-03",198.6187,198.6187,196.8066,197.7801,796400.0],["2024-12-04",196.8508,198.8159,195.9989,197.8285,409000.0],["2024-12-05",197.4704,197.9641,195.3407,196.7927,491000.0],["2024-12-06",197.9931,199.5613,195.2245,196.028,594600.0],["2024-12-09",196.8605,199.8517,196.7443,197.5188,504900.0],["2024-12-10",197.2671,197.2671,193.5498,195.0212,477600.0],["2024-12-11",196.2119,196.5701,191.0039,191.2459,579200.0],["2024-12-12",189.9293,192.0493,189.271,191.3523,463300.0],["2024-12-13",189.9293,191.1297,188.6612,188.9032,375400.0],["2024-12-16",188.7773,189.2517,186.6573,186.8897,546000.0],["2024-12-17",185.8636,186.88,183.9275,185.3408,622500.0],["2024-12-18",185.4086,187.2091,180.7813,180.8782,710200.0],["2024-12-19",180.6168,183.6177,179.7939,180.307,682100.0],["2024-12-20",180.307,183.9952,180.307,182.1172,1308800.0],["2024-12-23",180.9847,182.9691,180.2102,182.5529,515900.0],["2024-12-24",182.911,183.6371,182.0204,183.3273,167100.0],["2024-12-26",182.7852,183.9952,182.5722,183.2982,301300.0],["2024-12-27",182.0204,184.1889,181.8365,182.4851,573000.0],["2024-12-30",180.8878,181.972,179.368,181.2557,533100.0],["2024-12-31",181.2557,183.2111,180.5974,181.1492,452700.0],["2025-01-02",181.6235,183.1337,176.9963,177.4513,620700.0],["2025-01-03",177.5868,179.4745,176.1735,179.1744,915300.0],["2025-01-06",179.368,183.7823,179.368,182.0301,823900.0],["2025-01-07",182.2334,185.1279,180.1715,180.7233,485800.0],["2025-01-08",179.8714,181.8752,178.6613,181.7107,405600.0],["2025-01-10",179.4261,181.033,178.7969,178.9518,431400.0],["2025-01-13",178.5645,182.1559,178.5258,181.9527,560800.0],["2025-01-14",183.0078,183.9178,181.7494,183.2595,516600.0],["2025-01-15",185.8249,187.364,183.5596,184.1501,628700.0],["2025-01-16",184.2373,185.2537,183.4822,185.1279,382500.0],["2025-01-17",186.1056,187.0446,184.6632,185.2053,623800.0],["2025-01-21",186.0378,187.7706,185.3505,186.3476,879600.0],["2025-01-22",185.0794,186.2992,183.9759,184.4405,597300.0],["2025-01-23",184.4405,187.2575,183.55,187.1801,675400.0],["2025-01-24",187.2478,188.3127,184.8471,185.3989,682000.0],["2025-01-27",186.4347,189.6583,185.002,189.6486,823600.0],["2025-01-28",188.9129,190.1326,186.7251,187.122,661600.0],["2025-01-29",186.7154,188.5256,186.183,186.7445,1066900.0],["2025-01-30",181.0621,181.1395,173.4727,176.6575,2345200.0],["2025-01-31",178.7969,182.3109,178.5646,179.794,1500400.0],["2025-02-03",176.6285,178.1386,174.7311,177.4803,1023500.0],["2025-02-04",178.3225,178.3225,176.4542,176.7833,725900.0],["2025-02-05",177.2674,179.0486,175.3894,178.7291,940800.0],["2025-02-06",180.1328,180.1328,175.0796,175.8734,873000.0],["2025-02-07",176.2703,176.4058,173.008,173.4243,675400.0],["2025-02-10",174.2471,176.3961,173.3371,175.8927,568500.0],["2025-02-11",174.9053,176.096,173.1241,174.2374,745800.0],["2025-02-12",173.2403,177.9256,173.008,175.3991,815500.0],["2025-02-13",176.4445,177.9644,175.9702,177.035,512900.0],["2025-02-14",177.8385,178.913,174.6633,175.8056,526600.0],["2025-02-18",176.309,177.9159,175.6701,177.7998,420000.0],["2025-02-19",176.2703,178.0515,176.2509,177.1319,727900.0],["2025-02-20",177.2674,178.5549,176.28,178.3806,700000.0],["2025-02-21",178.4484,179.0098,177.1802,178.4677,672200.0],["2025-02-24",178.671,180.278,177.4029,178.642,569200.0],["2025-02-25",179.6681,181.004,179.3196,180.4232,535900.0],["2025-02-26",180.5297,180.6265,178.4484,179.8133,480700.0],["2025-02-27",179.1454,180.7426,178.9227,179.5616,337500.0],["2025-02-28",180.278,182.2334,179.9392,181.9624,718100.0],["2025-03-03",183.0853,184.3631,179.5132,179.9779,557700.0],["2025-03-04",178.8356,179.7068,175.0118,175.5346,980400.0],["2025-03-05",175.9821,178.628,175.0287,177.84,1056000.0],["2025-03-06",176.1279,178.1707,175.2038,177.4314,1149100.0],["2025-03-07",176.4782,179.8342,176.4782,178.9295,1195500.0],["2025-03-10",178.91,184.5812,178.8711,181.4392,788000.0],["2025-03-11",181.7991,181.7991,175.1844,175.2427,601900.0],["2025-03-12",174.591,175.4956,172.2369,172.2369,542500.0],["2025-03-13",172.3536,174.1143,170.1455,171.0988,552800.0],["2025-03-14",172.305,174.0852,171.7797,173.7739,420100.0],["2025-03-17",174.3478,175.9431,173.3653,174.8245,497400.0],["2025-03-18",174.8828,175.4081,173.8323,175.0287,538700.0],["2025-03-19",174.4062,175.7097,172.0716,174.2311,548800.0],["2025-03-20",173.2486,175.4373,171.7603,172.2272,740500.0],["2025-03-21",170.4665,170.8945,168.307,169.8245,1492500.0],["2025-03-24",170.5346,172.412,169.805,172.1883,575800.0],["2025-03-25",172.7038,173.2875,169.4451,170.9043,426900.0],["2025-03-26",171.021,173.3556,171.021,173.0929,348300.0],["2025-03-27",172.7719,173.7447,171.6727,173.1416,377100.0],["2025-03-28",173.8517,174.2116,170.3789,170.982,350700.0],["2025-03-31",170.7097,173.5404,170.0579,173.1221,716400.0],["2025-04-01",173.2972,174.9996,171.9451,174.6688,502700.0],["2025-04-02",172.947,175.7389,172.8498,175.661,424800.0],["2025-04-03",171.77,173.4334,169.1533,171.5365,1197400.0],["2025-04-04",168.9004,170.1455,164.1727,165.6124,1781100.0],["2025-04-07",162.9373,167.8498,158.1027,161.7506,1861700.0],["2025-04-08",165.3692,166.3517,152.7234,155.2331,1863100.0],["2025-04-09",153.6572,166.4393,153.0541,164.2603,2089000.0],["2025-04-10",162.6163,162.6163,157.1008,162.0424,1220900.0],["2025-04-11",162.0424,166.5949,159.6689,165.058,1090800.0],["2025-04-14",167.1591,167.7038,165.5249,167.5871,823200.0],["2025-04-15",166.3614,168.2583,164.5813,164.8828,881400.0],["2025-04-16",165.1941,166.5463,162.626,163.5696,737100.0],["2025-04-17",164.6202,167.3829,164.6202,166.1961,625600.0],["2025-04-21",165.0579,165.2233,162.6358,164.4257,729600.0],["2025-04-22",165.6221,170.5346,165.6221,170.0677,1150700.0],["2025-04-23",168.7544,171.8381,164.3284,165.6124,1633200.0],["2025-04-24",164.3965,170.4762,163.6766,168.8906,1241500.0],["2025-04-25",168.161,168.7739,164.2311,166.0988,695600.0],["2025-04-28",166.6825,167.7136,163.9101,165.593,932800.0],["2025-04-29",165.1941,168.1221,164.9509,167.0424,870500.0],["2025-04-30",165.5832,166.6824,163.5112,166.449,766100.0],["2025-05-01",165.2525,166.7797,164.2311,164.7953,619500.0],["2025-05-02",167.8887,168.0541,165.4276,166.7506,615400.0],["2025-05-05",166.3809,167.4023,165.0774,166.2739,628500.0],["2025-05-06",165.5443,166.235,164.0463,165.554,583000.0],["2025-05-07",166.342,168.4042,165.2428,166.984,915300.0],["2025-05-08",168.2292,170.0774,167.091,168.307,559300.0],["2025-05-09",168.2,169.0949,167.2564,167.5093,292600.0],["2025-05-12",171.7116,178.7252,171.4879,178.3459,1466700.0],["2025-05-13",177.9762,178.7933,176.4976,177.1688,668800.0],["2025-05-14",176.77,176.8867,173.5793,175.5929,681700.0],["2025-05-15",175.3206,176.9451,175.2427,176.9159,474100.0],["2025-05-16",176.9159,178.5599,175.1357,178.2194,655400.0],["2025-05-19",176.6241,178.7739,176.0988,178.5696,498700.0],["2025-05-20",178.1707,179.2311,177.198,178.9587,461000.0],["2025-05-21",177.3439,177.8595,175.0968,175.2136,518400.0],["2025-05-22",174.5618,175.9431,173.6377,175.3887,371200.0],["2025-05-23",173.4334,173.9392,172.2369,172.7136,586600.0],["2025-05-27",174.5813,176.5657,173.628,176.4101,763600.0],["2025-05-28",176.4295,176.6824,172.8789,172.9178,345900.0],["2025-05-29",174.2408,174.912,173.0735,174.7563,415000.0],["2025-05-30",174.4256,174.6299,170.914,172.8887,1306700.0],["2025-06-02",171.9937,172.7136,168.9101,171.3809,836200.0],["2025-06-03",171.2058,174.9898,169.9412,174.7563,758800.0],["2025-06-04",175.3235,176.4188,174.4532,174.7759,752600.0],["2025-06-05",175.0302,175.0302,173.3384,173.7883,658600.0],["2025-06-06",176.2134,176.3796,174.111,175.8907,489700.0],["2025-06-09",176.2525,177.426,174.6097,175.6658,647200.0],["2025-06-10",176.1058,177.3966,175.1377,176.1058,410500.0],["2025-06-11",176.233,176.9566,172.8495,173.4265,638700.0],["2025-06-12",172.5366,175.5484,171.1284,175.3724,495800.0],["2025-06-13",173.1135,174.2088,170.5417,170.7764,316000.0],["2025-06-16",172.0672,173.0353,171.1089,172.5072,388600.0],["2025-06-17",171.4218,172.1748,169.9452,170.1017,749200.0],["2025-06-18",170.307,171.8814,170.0039,170.0821,775200.0],["2025-06-20",170.6004,172.253,169.2509,171.5978,1308400.0],["2025-06-23",171.6174,175.7538,171.6174,175.4115,1314900.0],["2025-06-24",175.4116,176.673,174.2577,175.1671,967300.0],["2025-06-25",174.9715,176.0276,172.2823,172.6931,451400.0],["2025-06-26",173.5242,174.2185,171.5294,172.0574,875000.0],["2025-06-27",172.3997,173.8078,171.2067,171.7445,2489700.0],["2025-06-30",171.236,171.7543,170.2386,171.588,967400.0],["2025-07-01",172.0574,179.2937,171.8521,177.0739,1119800.0],["2025-07-02",177.9638,179.9098,176.6437,179.3719,683000.0],["2025-07-03",178.5016,179.7338,177.9149,179.1862,339800.0],["2025-07-07",178.7168,179.7533,176.3014,176.3112,478800.0],["2025-07-08",176.497,179.3035,176.3112,178.2083,402000.0],["2025-07-09",178.6972,179.636,177.4064,179.46,549200.0],["2025-07-10",179.5675,182.4523,179.1764,180.5454,503400.0],["2025-07-11",178.6581,179.5577,177.7878,178.1789,487000.0],["2025-07-14",177.3477,177.9149,176.0569,176.4579,317900.0],["2025-07-15",176.9762,177.0642,173.1429,173.2602,419800.0],["2025-07-16",173.3873,174.375,171.8521,174.2381,506700.0],["2025-07-17",174.1892,176.9664,173.5634,176.8001,670100.0],["2025-07-18",177.2206,177.426,173.9252,174.6488,519100.0],["2025-07-21",175.3333,176.5361,174.7466,175.0497,634000.0],["2025-07-22",172.9766,178.179,165.0461,177.6509,855600.0],["2025-07-23",178.5016,180.3596,174.5314,175.6853,1144200.0],["2025-07-24",175.92,176.937,172.9375,174.5021,1058900.0],["2025-07-25",175.0008,175.8223,172.7517,173.8567,461300.0],["2025-07-28",172.9864,173.0744,170.219,170.5026,434600.0],["2025-07-29",170.5417,171.0013,168.1264,168.4588,708500.0],["2025-07-30",168.1459,168.1459,164.1953,164.694,587200.0],["2025-07-31",163.5499,166.2488,163.5499,164.0584,720300.0],["2025-08-01",163.6379,163.6379,160.5576,162.1515,765700.0],["2025-08-04",162.4351,164.0682,162.0831,163.6477,442100.0],["2025-08-05",164.1757,164.7331,162.6209,164.4495,537600.0],["2025-08-06",164.5571,164.782,161.9657,163.9117,615400.0],["2025-08-07",165.3003,167.1289,164.2637,166.239,747100.0],["2025-08-08",166.3173,167.6374,165.6035,167.0312,511900.0],["2025-08-11",167.2463,168.1655,164.8994,168.0188,727500.0],["2025-08-12",168.4588,171.0991,167.9699,170.8057,906000.0],["2025-08-13",170.9818,175.5582,170.796,175.4604,581200.0],["2025-08-14",173.5927,174.2968,170.6688,173.8274,853500.0],["2025-08-15",174.1892,174.7172,170.2581,170.9133,513800.0],["2025-08-18",171.0307,171.1871,168.4295,168.4393,509800.0],["2025-08-19",169.5052,172.1161,168.8402,171.412,600000.0],["2025-08-20",171.7836,173.2407,170.8351,171.8032,537100.0],["2025-08-21",170.9231,172.3312,170.8058,171.989,364300.0],["2025-08-22",172.9375,176.5948,172.9375,174.551,728200.0],["2025-08-25",174.2185,174.463,171.5783,171.8814,399300.0],["2025-08-26",171.7738,171.8032,168.6446,169.3878,688300.0],["2025-08-27",169.0749,170.1995,168.3904,169.4269,630600.0],["2025-08-28",170.1603,170.9035,166.552,167.2952,452300.0],["2025-08-29",167.5396,168.938,167.08,167.8526,486900.0],["2025-09-02",166.6204,166.9627,164.9971,165.5643,478500.0],["2025-09-03",164.8563,165.3971,162.9683,164.0205,526800.0],["2025-09-04",163.9221,164.8367,162.9486,164.2466,940000.0],["2025-09-05",164.463,166.6067,163.7353,165.2595,636800.0],["2025-09-08",164.7383,165.6627,162.6045,165.5742,858800.0],["2025-09-09",165.6528,166.1641,163.6075,164.0992,441700.0],["2025-09-10",163.224,164.463,161.5621,161.985,533300.0],["2025-09-11",162.1521,166.0462,161.5917,165.7413,481200.0],["2025-09-12",164.9842,165.4758,162.8405,162.8896,356000.0],["2025-09-15",163.283,163.9811,161.1688,162.103,685700.0],["2025-09-16",161.8571,163.8336,161.8375,163.46,656800.0],["2025-09-17",163.8926,166.646,161.631,162.1915,723600.0],["2025-09-18",162.0833,164.3647,161.9948,162.2898,970500.0],["2025-09-19",163.0273,163.224,161.2377,161.6408,1316700.0],["2025-09-22",161.9555,162.1521,160.0183,160.4805,591700.0],["2025-09-23",160.5198,162.0145,160.2051,160.5985,647600.0],["2025-09-24",160.3625,161.4343,158.5925,159.5168,481800.0],["2025-09-25",158.2975,159.92,155.8686,156.0653,458200.0],["2025-09-26",156.5766,158.3466,156.3603,158.0713,403400.0],["2025-09-29",158.445,158.5236,157.1568,157.7468,449200.0],["2025-09-30",156.7241,159.6545,156.4783,159.4676,711600.0],["2025-10-01",158.8088,160.5493,158.8088,159.7823,817500.0],["2025-10-02",159.4578,160.7951,159.3103,159.9691,505100.0],["2025-10-03",160.1855,161.3556,159.389,160.7165,493800.0],["2025-10-06",159.979,160.7362,159.2021,160.038,608400.0],["2025-10-07",160.2543,160.7066,157.0191,158.681,576900.0],["2025-10-08",158.9071,159.8708,158.268,159.2611,511100.0],["2025-10-09",159.2021,159.8905,157.088,158.1303,667900.0],["2025-10-10",158.8481,160.0183,155.8096,156.026,634400.0],["2025-10-13",156.3996,157.8255,154.8263,154.8656,862500.0],["2025-10-14",154.0888,158.1893,153.6266,157.4616,684000.0],["2025-10-15",157.5698,158.4646,156.2915,156.9208,631500.0],["2025-10-16",157.0388,157.9238,155.3671,156.6848,801000.0],["2025-10-17",156.6455,157.5698,155.6818,156.7831,621900.0],["2025-10-20",157.0978,158.3171,157.0683,157.5796,752800.0],["2025-10-21",158.15,161.336,157.6288,160.805,1112500.0],["2025-10-22",163.8042,177.6102,163.3617,176.0565,1848500.0],["2025-10-23",180.4717,186.0866,179.9505,183.1759,1963800.0],["2025-10-24",184.0117,184.5525,177.9544,178.564,965500.0],["2025-10-27",179.1639,179.1639,176.1155,177.4627,605900.0],["2025-10-28",178.977,179.1049,176.0368,176.1843,502300.0],["2025-10-29",175.6435,177.1972,172.9197,173.2638,779500.0],["2025-10-30",172.6247,175.496,171.7495,172.9984,611500.0],["2025-10-31",171.4152,173.1065,170.5695,171.9757,676500.0],["2025-11-03",171.3463,171.4348,168.5635,171.366,805200.0],["2025-11-04",171.4939,172.1429,169.9205,171.484,779200.0],["2025-11-05",171.4053,173.0967,168.9863,171.6118,898600.0],["2025-11-06",171.3463,172.8705,168.6618,169.0847,656000.0],["2025-11-07",169.6157,171.897,169.3108,171.1694,523000.0],["2025-11-10",171.0022,171.6807,168.2193,170.6973,484500.0],["2025-11-11",171.7495,174.2865,171.1398,171.4053,615200.0],["2025-11-12",172.0445,172.664,169.4682,171.1103,613000.0],["2025-11-13",171.1988,174.1489,170.3433,173.4704,770700.0],["2025-11-14",172.723,173.3032,169.7829,170.0287,816900.0],["2025-11-17",169.7042,170.245,167.8063,167.9145,562400.0],["2025-11-18",167.8358,168.2881,165.8888,165.9183,617900.0],["2025-11-19",165.7512,166.1445,163.2043,165.6332,685600.0],["2025-11-20",165.8987,167.413,163.1257,163.2437,763600.0],["2025-11-21",164.3352,170.2843,164.1385,167.6195,1325100.0],["2025-11-24",167.0,168.7405,164.3548,164.7973,1213700.0],["2025-11-25",166.528,168.5143,165.938,167.649,614800.0],["2025-11-26",167.0295,170.0975,167.0295,169.3502,635900.0],["2025-11-28",169.1732,170.599,169.1732,169.4977,246500.0],["2025-12-01",168.829,170.953,167.3737,169.655,654800.0],["2025-12-02",170.9923,170.9923,168.7405,169.3502,746700.0],["2025-12-03",169.627,173.8192,169.103,173.6116,831300.0],["2025-12-04",174.3037,177.0623,172.3856,172.9887,1063500.0],["2025-12-05",172.9393,177.616,172.4152,177.3095,1194700.0],["2025-12-08",176.1724,177.6258,172.0593,173.3347,902900.0],["2025-12-09",172.6229,173.2952,170.5762,170.9915,530000.0],["2025-12-10",171.4858,175.9945,170.0621,175.1046,862000.0],["2025-12-11",176.4097,180.2757,175.2628,179.6132,748000.0],["2025-12-12",179.811,181.7785,179.6528,180.5426,804700.0],["2025-12-15",180.5426,181.828,179.1485,181.6203,544500.0],["2025-12-16",182.0059,182.2235,179.1188,181.0567,649300.0],["2025-12-17",180.1076,182.7277,179.7615,181.7884,729200.0],["2025-12-18",182.0752,183.1628,180.9579,181.1754,719100.0],["2025-12-19",182.085,182.085,178.3971,179.1089,1358000.0],["2025-12-22",178.9606,179.8011,178.4267,178.9903,469900.0],["2025-12-23",179.277,179.8307,178.3575,179.1782,772800.0],["2025-12-24",179.2474,180.1669,178.9607,179.6627,267100.0],["2025-12-26",179.7319,181.2051,178.5849,180.4833,356800.0],["2025-12-29",179.6429,181.6104,179.6429,180.592,530600.0],["2025-12-30",180.068,181.8675,179.7022,181.0963,751800.0],["2025-12-31",180.4339,181.9071,179.3265,179.8307,515000.0],["2026-01-02",179.6527,181.1556,177.3391,180.3844,825000.0],["2026-01-05",178.2586,180.4536,177.6852,178.5058,821300.0],["2026-01-06",179.0793,180.9876,178.4267,179.9889,723800.0],["2026-01-07",179.7516,181.0568,177.26,178.4959,529400.0],["2026-01-08",177.0227,187.4638,177.0227,183.9241,1058400.0],["2026-01-09",183.7659,186.8013,182.8958,186.2773,794700.0],["2026-01-12",186.7519,188.2251,185.4171,185.8521,388100.0],["2026-01-13",186.218,187.533,184.4283,185.6148,568000.0],["2026-01-14",185.8422,187.8592,184.023,186.2575,516000.0],["2026-01-15",186.2476,188.2053,184.7546,186.9496,597600.0],["2026-01-16",185.8917,186.6827,183.6868,186.5245,767100.0],["2026-01-20",184.3196,184.8931,179.5934,180.157,493400.0],["2026-01-21",181.9268,184.112,180.948,183.7758,560400.0],["2026-01-22",183.3704,185.3083,182.4706,183.845,398200.0],["2026-01-23",183.2913,185.3577,182.5794,185.3182,495100.0],["2026-01-26",186.2278,186.6035,184.1021,186.1883,425500.0],["2026-01-27",185.8521,186.2278,183.756,184.8337,394300.0],["2026-01-28",184.7151,184.8436,181.828,182.787,462400.0],["2026-01-29",183.5187,184.3591,181.828,183.2913,398200.0],["2026-01-30",181.8675,183.8054,180.335,183.4198,555300.0],["2026-02-02",183.232,185.2193,182.0949,184.982,770300.0],["2026-02-03",183.3309,186.92,183.0046,184.7151,1018100.0],["2026-02-04",183.6472,192.091,181.8774,190.954,1654200.0],["2026-02-05",191.1913,193.7916,188.8875,190.7068,1472000.0],["2026-02-06",191.3989,192.5261,188.67,189.3522,922700.0],["2026-02-09",188.581,189.5796,187.0485,187.3253,636300.0],["2026-02-10",187.7505,189.7477,186.0301,188.5217,515000.0],["2026-02-11",188.6898,191.6955,187.0485,190.6079,518800.0],["2026-02-12",191.5274,195.3143,191.389,193.3467,646200.0],["2026-02-13",192.9908,194.6815,191.5769,193.5939,518700.0],["2026-02-17",193.5049,195.2649,190.43,192.1998,374400.0],["2026-02-18",191.8438,193.7224,190.9935,193.2083,328500.0],["2026-02-19",193.0995,194.5035,190.9639,191.4187,388400.0],["2026-02-20",191.5077,194.7705,189.807,194.7013,650200.0],["2026-02-23",193.406,194.721,191.9724,194.4046,609200.0],["2026-02-24",195.2253,197.2917,193.8015,195.2253,432800.0],["2026-02-25",194.7804,195.2846,189.2237,190.6178,653900.0],["2026-02-26",192.7238,192.7238,190.1926,190.7661,604200.0],["2026-02-27",190.8848,194.9386,190.2322,194.1377,646000.0],["2026-03-02",192.7732,193.8707,190.7661,192.7732,500200.0],["2026-03-03",189.1644,190.9737,185.0413,188.492,492000.0],["2026-03-04",188.2237,188.6411,184.9845,186.0079,617300.0],["2026-03-05",184.6069,185.6701,182.0334,182.56,817300.0],["2026-03-06",181.6559,181.6559,176.8963,178.4961,486400.0],["2026-03-09",176.4194,176.5585,173.2696,175.3463,742600.0],["2026-03-10",174.9985,176.2604,172.5542,173.1901,918800.0],["2026-03-11",172.6039,174.1837,171.332,173.4484,704600.0],["2026-03-12",172.9715,172.9715,167.9636,169.921,898700.0],["2026-03-13",171.7195,172.0176,169.1063,169.6826,752600.0],["2026-03-16",170.6961,172.3157,170.6265,170.8551,598400.0],["2026-03-17",172.2561,173.2596,169.6627,170.0204,514300.0],["2026-03-18",168.679,170.0005,163.4624,163.6214,723600.0],["2026-03-19",162.7371,163.8798,159.5972,161.9521,722200.0],["2026-03-20",162.1012,163.6115,159.4184,160.1338,997400.0],["2026-03-23",163.373,166.2347,162.588,163.7903,708300.0],["2026-03-24",162.1608,165.6584,161.972,164.8634,482500.0],["2026-03-25",167.0494,170.239,165.8869,169.5534,797100.0],["2026-03-26",168.8976,171.1929,166.5129,167.4469,546400.0],["2026-03-27",166.2545,168.5101,165.41,166.7116,698900.0],["2026-03-30",168.371,171.6997,166.036,167.0793,597300.0],["2026-03-31",168.9373,171.9878,167.2879,171.5804,820300.0],["2026-04-01",171.8288,175.386,171.7096,171.9977,550600.0],["2026-04-02",170.4179,172.6337,168.5399,170.3781,468200.0],["2026-04-06",168.8976,170.0701,168.2319,168.2716,639100.0],["2026-04-07",167.0097,168.1623,165.1417,166.4334,564600.0],["2026-04-08",170.8948,174.8594,170.1893,174.1937,571000.0],["2026-04-09",172.5542,174.1937,171.3817,172.7032,450800.0],["2026-04-10",173.1106,173.3093,169.4342,170.0701,634000.0],["2026-04-13",169.6329,171.3022,167.0892,171.1233,559300.0],["2026-04-14",170.5967,170.9743,169.0268,169.7621,403400.0],["2026-04-15",169.1659,169.8813,166.5824,166.96,501700.0],["2026-04-16",166.4036,167.8145,164.2573,165.2112,1005100.0],["2026-04-17",166.4036,172.7827,166.4036,171.3817,639400.0],["2026-04-20",170.9842,172.6535,169.5931,171.024,461500.0],["2026-04-21",171.7791,172.2362,168.0729,168.3809,474300.0],["2026-04-22",169.0665,169.8614,165.8074,165.9863,518100.0],["2026-04-23",167.0296,169.0566,165.3205,166.3638,499300.0],["2026-04-24",165.6186,166.4831,164.0586,164.4461,464200.0],["2026-04-27",164.4461,166.5328,163.4128,163.9294,779600.0],["2026-04-28",166.8209,171.9679,165.3205,165.4298,1107200.0],["2026-04-29",162.9458,164.943,160.5213,161.9124,862900.0],["2026-04-30",162.29,165.9664,161.7733,162.8861,794000.0],["2026-05-01",163.7705,164.0586,161.8627,161.9919,656200.0],["2026-05-04",160.8989,162.7371,158.6135,159.4382,774300.0],["2026-05-05",159.7065,162.747,158.1763,160.9386,633600.0],["2026-05-06",164.5455,168.053,164.2772,165.6186,649400.0],["2026-05-07",165.9366,167.9934,163.4326,164.4759,895000.0],["2026-05-08",165.0224,165.0324,162.0316,162.4688,539400.0],["2026-05-11",162.7371,162.7371,160.3524,160.9883,705600.0],["2026-05-12",161.5547,162.2105,159.001,159.0905,771300.0],["2026-05-13",159.2693,160.9684,157.2721,157.7292,705900.0],["2026-05-14",158.7029,159.6568,157.4311,158.0968,577900.0],["2026-05-15",157.4609,158.0968,155.0265,155.2153,646700.0],["2026-05-18",155.5134,158.2558,155.1159,155.8413,548800.0],["2026-05-19",155.4339,156.6262,153.0988,153.2777,571600.0],["2026-05-20",153.0094,157.451,151.7078,157.3119,808200.0],["2026-05-21",155.6227,158.9812,154.013,157.8882,623300.0],["2026-05-22",158.2459,159.5277,157.3913,158.6433,468800.0],["2026-05-26",158.9911,159.6171,157.5702,158.7824,626300.0],["2026-05-27",160.1437,162.4589,158.3651,159.4978,687500.0],["2026-05-28",157.8981,160.6504,156.8846,160.1536,559800.0],["2026-05-29",159.6171,160.4617,157.9577,158.0571,1074000.0],["2026-06-01",156.1096,156.5468,154.162,154.4899,537000.0],["2026-06-02",154.4402,156.7952,153.9534,156.04,1006700.0],["2026-06-03",155.5,157.78,155.3,155.89,740900.0],["2026-06-04",157.92,158.58,152.55,153.25,456500.0],["2026-06-05",153.55,156.23,152.73,155.18,589000.0],["2026-06-08",153.75,154.18,152.42,153.01,495600.0],["2026-06-09",154.26,159.39,153.71,159.35,964800.0],["2026-06-10",160.37,160.39,156.0,156.07,1078200.0],["2026-06-11",155.52,160.19,154.41,158.75,956800.0],["2026-06-12",160.33,161.3,158.51,159.25,852500.0],["2026-06-15",161.07,162.03,159.8,159.82,624900.0],["2026-06-16",160.54,162.97,160.54,161.92,554400.0],["2026-06-17",160.58,163.78,158.18,159.55,777800.0],["2026-06-18",160.6,162.83,157.92,158.68,1505800.0],["2026-06-22",157.74,159.65,156.61,157.48,637400.0],["2026-06-23",157.84,159.08,157.01,157.86,587700.0],["2026-06-24",159.24,164.39,158.24,163.15,897200.0],["2026-06-25",163.37,168.0,162.5,164.61,692400.0],["2026-06-26",165.87,165.97,162.86,165.76,1019500.0],["2026-06-29",163.91,164.97,161.63,163.32,745400.0],["2026-06-30",163.1,163.14,161.39,162.35,490100.0],["2026-07-01",162.81,164.9,161.04,163.12,614700.0],["2026-07-02",164.34,167.03,163.5,166.97,658100.0],["2026-07-06",166.04,166.23,163.25,166.04,608736.954423],["2026-07-07",167.84,168.88,164.29,164.35,516501.578773],["2026-07-08",161.91,162.45,156.08,157.95,1074400.43333],["2026-07-09",158.03,161.47,157.25,159.07,790081.575322],["2026-07-10",159.99,162.38,159.7,160.71,479973.052458],["2026-07-13",161.31,162.6125,158.9,159.24,680035.472448],["2026-07-14",159.76,160.3399,156.82,157.16,508085.312043],["2026-07-15",157.57,158.995,156.46,156.79,611483.803968],["2026-07-16",157.37,163.17,156.87,163.06,802793.313006],["2026-07-17",163.37,165.665,159.73,160.41,694832.382135],["2026-07-20",162.52,162.52,157.28,158.36,612140.598021],["2026-07-21",158.1,158.545,155.18,155.75,905085.481878],["2026-07-22",156.65,158.2,155.8,157.68,643052.341901],["2026-07-23",155.92,157.505,154.72,155.2,877532.3651],["2026-07-24",155.69,161.42,155.2,160.9,678367.711859],["2026-07-27",161.84,164.51,161.05,163.03,788774.107345],["2026-07-28",165.89,171.15,165.89,169.13,969056.387628],["2026-07-29",166.6,167.88,165.39,167.14,1051008.507239],["2026-07-30",185.59,187.91,173.65,174.82,2072620.365126],["2026-07-31",172.27,174.17,167.87,169.73,1336802.378274],["2026-08-03",172.45,174.375,169.54,172.27,888057.251062],["2026-08-04",171.61,174.16,169.41,173.3,895761.583865],["2026-08-05",173.71,175.69,171.1,175.58,822378.357609],["2026-08-06",176.93,176.93,172.57,173.99,778817.578568],["2026-08-07",173.51,178,173.3944,177.18,664521.990333],["2026-08-10",175.47,177.19,172.05,176.85,100844.614705],["2026-08-11",177.18,180.3599,175.225,179.73,668054.954061],["2026-08-12",178.38,181.94,177.15,181.03,755102.656425],["2026-08-13",182.16,182.76,177.33,180.01,1030275.052281],["2026-08-14",176.65,179.58,176.28,178.93,702559.011743],["2026-08-17",175.55,177.91,174.2,176.62,721162.148371],["2026-08-18",177.65,179.77,176.29,177.71,671940.970095],["2026-08-19",177.39,184.48,176.4047,183.16,627890.970724],["2026-08-20",180.84,184.1099,179.1,182.68,554751.752222],["2026-08-21",183.85,185.42,181.6,183.71,478056.40141],["2026-08-24",184.55,185.77,182.02,183.69,657498.175291],["2026-08-25",185.08,185.65,179.55,179.95,692793.350195],["2026-08-26",181.42,183.08,179.315,182.33,787848.753522],["2026-08-27",180.86,181.59,178.26,178.34,518768.934694],["2026-08-28",179.37,181.24,176.6,177.75,775412.150476],["2026-08-31",176.88,177.46,173.72,174.11,7382394.618358],["2026-09-01",173.66,175.97,172.96,173.07,888971.634602],["2026-09-02",172.66,176.46,171.07,174.42,904206.490294],["2026-09-03",175.13,175.595,169.925,173.03,814046.729766],["2026-09-04",171.99,175.45,170.385,175.06,774366.541529],["2026-09-08",173.81,173.81,166.85,170.7,932557.364433],["2026-09-09",169.89,171.575,168.75,169.79,747584.290901],["2026-09-10",168.63,170.46,167.69,168.77,871305.749787],["2026-09-11",171.28,171.83,168.83,169.38,796258.363893],["2026-09-14",170.02,172.17,169.14,170.92,804917.340685]]}