{"t":"CLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.5503,1.6081,1.5503,1.5725,115200.0],["1973-02-22",1.5681,1.5681,1.5459,1.5459,178400.0],["1973-02-23",1.5459,1.5637,1.537,1.5548,75200.0],["1973-02-26",1.5414,1.5414,1.497,1.5281,157600.0],["1973-02-27",1.5281,1.537,1.3771,1.3815,248800.0],["1973-02-28",1.3815,1.4304,1.3504,1.4215,460800.0],["1973-03-01",1.4215,1.4748,1.3682,1.3682,287200.0],["1973-03-02",1.3682,1.3948,1.2971,1.3948,338400.0],["1973-03-05",1.3948,1.4482,1.3948,1.4437,392800.0],["1973-03-06",1.4482,1.4837,1.4482,1.4837,175200.0],["1973-03-07",1.4926,1.5237,1.4926,1.5059,280800.0],["1973-03-08",1.5148,1.537,1.5148,1.5281,185600.0],["1973-03-09",1.5281,1.5326,1.5103,1.5281,331200.0],["1973-03-12",1.5281,1.5459,1.5103,1.5237,108000.0],["1973-03-13",1.5237,1.5637,1.5148,1.537,186400.0],["1973-03-14",1.5637,1.5947,1.5637,1.577,115200.0],["1973-03-15",1.577,1.5947,1.5637,1.5637,63200.0],["1973-03-16",1.5637,1.5725,1.5281,1.5681,200800.0],["1973-03-19",1.5681,1.5681,1.5192,1.5281,100000.0],["1973-03-20",1.5281,1.5281,1.4837,1.497,131200.0],["1973-03-21",1.497,1.5103,1.3904,1.3904,92800.0],["1973-03-22",1.3904,1.4348,1.386,1.4215,111200.0],["1973-03-23",1.4215,1.4304,1.3993,1.4082,154400.0],["1973-03-26",1.4215,1.4793,1.4215,1.4793,88800.0],["1973-03-27",1.4793,1.497,1.4615,1.4615,130400.0],["1973-03-28",1.4615,1.4659,1.4393,1.457,155200.0],["1973-03-29",1.457,1.4837,1.457,1.4615,272000.0],["1973-03-30",1.4615,1.4615,1.4348,1.4526,103200.0],["1973-04-02",1.4526,1.4526,1.4215,1.4304,73600.0],["1973-04-03",1.4304,1.4304,1.3948,1.3948,184800.0],["1973-04-04",1.3948,1.3948,1.3726,1.3771,143200.0],["1973-04-05",1.3771,1.386,1.3593,1.3815,66400.0],["1973-04-06",1.3815,1.3948,1.0261,1.3948,49600.0],["1973-04-09",1.3948,1.4704,1.3948,1.4704,94400.0],["1973-04-10",1.4704,1.4926,1.4393,1.4659,96000.0],["1973-04-11",1.4659,1.4704,1.4304,1.4393,87200.0],["1973-04-12",1.4393,1.4437,1.3504,1.3593,282400.0],["1973-04-13",1.3593,1.3771,1.3149,1.3149,164000.0],["1973-04-16",1.3149,1.3149,1.2172,1.2305,437600.0],["1973-04-17",1.2038,1.2038,1.1194,1.2038,1050400.0],["1973-04-18",1.2271,1.3264,1.2271,1.2993,316800.0],["1973-04-19",1.3038,1.3579,1.3038,1.3579,110400.0],["1973-04-23",1.3579,1.3579,1.3083,1.3354,181600.0],["1973-04-24",1.3354,1.3489,1.2993,1.3173,180800.0],["1973-04-25",1.2903,1.2903,1.2,1.2,178400.0],["1973-04-26",1.2,1.2813,1.182,1.2677,660000.0],["1973-04-27",1.2677,1.2813,1.2091,1.2361,150400.0],["1973-04-30",1.2361,1.2722,1.2181,1.2632,164000.0],["1973-05-01",1.2632,1.2632,1.0827,1.1053,477600.0],["1973-05-02",0.9158,0.9158,0.8842,0.8933,5872000.0],["1973-05-03",0.8933,0.9519,0.8301,0.9023,2609600.0],["1973-05-04",0.9023,0.9294,0.8842,0.8888,1179200.0],["1973-05-07",0.8888,0.9158,0.8752,0.9023,659200.0],["1973-05-08",0.9023,0.9068,0.8888,0.9023,340000.0],["1973-05-09",0.9023,0.9203,0.8933,0.9023,358400.0],["1973-05-10",0.9023,0.9023,0.8842,0.9023,220000.0],["1973-05-11",0.9023,0.9023,0.8933,0.8933,91200.0],["1973-05-14",0.8933,0.8933,0.7985,0.8075,607200.0],["1973-05-15",0.8075,0.8075,0.7399,0.8075,1154400.0],["1973-05-16",0.8075,0.8121,0.7399,0.7579,434400.0],["1973-05-17",0.7489,0.7489,0.6677,0.7128,560000.0],["1973-05-18",0.7083,0.7083,0.6722,0.6857,466400.0],["1973-05-21",0.6857,0.6948,0.6677,0.6948,330400.0],["1973-05-22",0.6948,0.7309,0.6948,0.7218,312800.0],["1973-05-23",0.7218,0.776,0.7038,0.7669,914400.0],["1973-05-24",0.7669,0.8391,0.7624,0.8391,448000.0],["1973-05-25",0.8391,0.9023,0.8391,0.9023,417600.0],["1973-05-29",0.9023,0.9023,0.8527,0.8572,384800.0],["1973-05-30",0.8436,0.8436,0.776,0.776,308800.0],["1973-05-31",0.776,0.785,0.7173,0.7309,452000.0],["1973-06-01",0.7309,0.7444,0.7218,0.7218,156800.0],["1973-06-04",0.7218,0.7489,0.7218,0.7399,272800.0],["1973-06-05",0.7444,0.8301,0.7444,0.8211,214400.0],["1973-06-06",0.8211,0.8572,0.8211,0.8256,406400.0],["1973-06-07",0.8346,0.9023,0.8346,0.8933,596000.0],["1973-06-08",0.8933,0.9745,0.8888,0.9474,399200.0],["1973-06-11",0.9474,0.9609,0.8933,0.9113,156000.0],["1973-06-12",0.9113,0.9474,0.8933,0.9294,160800.0],["1973-06-13",0.9294,0.9429,0.9023,0.9158,147200.0],["1973-06-14",0.9158,0.9203,0.8797,0.8842,268800.0],["1973-06-15",0.8707,0.8707,0.8391,0.8662,163200.0],["1973-06-18",0.8662,0.8842,0.8391,0.8752,243200.0],["1973-06-19",0.8752,0.9158,0.8617,0.9158,300800.0],["1973-06-20",0.9203,0.9609,0.9203,0.9339,249600.0],["1973-06-21",0.9248,0.9248,0.8978,0.9113,191200.0],["1973-06-22",0.9113,0.9564,0.8662,0.8662,366400.0],["1973-06-25",0.8346,0.8346,0.776,0.8346,404800.0],["1973-06-26",0.8346,0.8482,0.794,0.8301,396800.0],["1973-06-27",0.8301,0.8482,0.8256,0.8391,192000.0],["1973-06-28",0.8391,0.8662,0.8391,0.8662,164800.0],["1973-06-29",0.8662,0.8933,0.8662,0.8752,135200.0],["1973-07-02",0.8662,0.8662,0.8121,0.8572,137600.0],["1973-07-03",0.8572,0.8572,0.8436,0.8527,86400.0],["1973-07-05",0.8527,0.8752,0.8301,0.8662,101600.0],["1973-07-06",0.8662,0.8662,0.8346,0.8391,54400.0],["1973-07-09",0.8391,0.8662,0.8391,0.8617,90400.0],["1973-07-10",0.8617,0.8933,0.8617,0.8662,83200.0],["1973-07-11",0.8662,0.8707,0.8482,0.8662,141600.0],["1973-07-12",0.8662,0.8707,0.8482,0.8617,216800.0],["1973-07-13",0.8617,0.8617,0.8436,0.8527,136800.0],["1973-07-16",0.8482,0.8482,0.8121,0.8346,750400.0],["1973-07-17",0.8346,0.8572,0.8346,0.8346,492000.0],["1973-07-18",0.8346,0.8436,0.8211,0.8301,999200.0],["1973-07-19",0.8301,0.8301,0.8075,0.8075,157600.0],["1973-07-20",0.8075,0.8075,0.7399,0.7489,488000.0],["1973-07-23",0.7489,0.7895,0.7489,0.7715,237600.0],["1973-07-24",0.7715,0.785,0.7489,0.776,313600.0],["1973-07-25",0.776,0.8301,0.7715,0.8256,341600.0],["1973-07-26",0.8391,0.8707,0.8391,0.8436,388000.0],["1973-07-27",0.8436,0.8572,0.8166,0.8572,232800.0],["1973-07-30",0.8572,0.8572,0.8346,0.8482,107200.0],["1973-07-31",0.8482,0.8572,0.8301,0.8301,213600.0],["1973-08-01",0.8301,0.8346,0.8166,0.8211,128800.0],["1973-08-02",0.8211,0.8346,0.8166,0.8256,91200.0],["1973-08-03",0.8256,0.8346,0.8075,0.8166,168800.0],["1973-08-06",0.8166,0.8211,0.7985,0.803,99200.0],["1973-08-07",0.803,0.8075,0.785,0.7895,275200.0],["1973-08-08",0.7669,0.7669,0.7173,0.7218,332000.0],["1973-08-09",0.7218,0.7669,0.7218,0.7444,254400.0],["1973-08-10",0.7444,0.7669,0.7173,0.7354,309600.0],["1973-08-13",0.7218,0.7218,0.6767,0.7038,956000.0],["1973-08-14",0.7038,0.7083,0.6857,0.6993,213600.0],["1973-08-15",0.6993,0.7489,0.6993,0.7489,403200.0],["1973-08-16",0.7489,0.7489,0.7218,0.7218,291200.0],["1973-08-17",0.7218,0.7399,0.7038,0.7218,93600.0],["1973-08-20",0.7218,0.7309,0.7173,0.7309,64800.0],["1973-08-21",0.7309,0.7354,0.7038,0.7083,125600.0],["1973-08-22",0.7083,0.7579,0.7083,0.7489,165600.0],["1973-08-23",0.7489,0.785,0.7444,0.7805,474400.0],["1973-08-24",0.7805,0.794,0.7534,0.7715,114400.0],["1973-08-27",0.7715,0.7805,0.7399,0.7715,84800.0],["1973-08-28",0.785,0.8211,0.785,0.8211,166400.0],["1973-08-29",0.8211,0.8211,0.7173,0.7173,490400.0],["1973-08-30",0.7173,0.7263,0.7083,0.7128,204800.0],["1973-08-31",0.7128,0.7218,0.7038,0.7173,162400.0],["1973-09-04",0.7173,0.7399,0.7038,0.7218,442400.0],["1973-09-05",0.7218,0.7309,0.7038,0.7038,320000.0],["1973-09-06",0.7038,0.7128,0.6857,0.6857,564000.0],["1973-09-07",0.6767,0.6767,0.6496,0.6542,498400.0],["1973-09-10",0.6542,0.6857,0.6496,0.6677,200000.0],["1973-09-11",0.6677,0.6812,0.6496,0.6812,230400.0],["1973-09-12",0.6812,0.6948,0.6677,0.6767,764000.0],["1973-09-13",0.6767,0.6812,0.6406,0.6542,756000.0],["1973-09-14",0.6496,0.6496,0.609,0.6226,232800.0],["1973-09-17",0.6271,0.6496,0.6271,0.6316,140800.0],["1973-09-18",0.6316,0.6451,0.6226,0.6451,324800.0],["1973-09-19",0.6451,0.6542,0.6271,0.6542,252800.0],["1973-09-20",0.6677,0.7128,0.6677,0.7128,496000.0],["1973-09-21",0.7128,0.7444,0.7083,0.7218,746400.0],["1973-09-24",0.7218,0.7489,0.7218,0.7489,403200.0],["1973-09-25",0.7489,0.7895,0.7354,0.7354,682400.0],["1973-09-26",0.7354,0.7579,0.7128,0.7579,388000.0],["1973-09-27",0.7624,0.8075,0.7624,0.7715,478400.0],["1973-09-28",0.7715,0.794,0.7715,0.7895,178400.0],["1973-10-01",0.7895,0.794,0.7715,0.785,208800.0],["1973-10-02",0.785,0.7895,0.7534,0.7715,232000.0],["1973-10-03",0.7715,0.776,0.7173,0.7218,340000.0],["1973-10-04",0.7218,0.7263,0.6812,0.6812,308000.0],["1973-10-05",0.6812,0.7173,0.6722,0.7128,327200.0],["1973-10-08",0.7128,0.7263,0.7083,0.7173,540000.0],["1973-10-09",0.7173,0.7173,0.7038,0.7083,170400.0],["1973-10-10",0.7038,0.7038,0.6903,0.6903,134400.0],["1973-10-11",0.6903,0.6903,0.6496,0.6632,464000.0],["1973-10-12",0.6632,0.6722,0.6451,0.6451,586400.0],["1973-10-15",0.6361,0.6361,0.6045,0.6226,579200.0],["1973-10-16",0.6226,0.6271,0.5955,0.6181,571200.0],["1973-10-17",0.6181,0.6181,0.5955,0.6,454400.0],["1973-10-18",0.5955,0.5955,0.5594,0.5684,1410400.0],["1973-10-19",0.5684,0.5955,0.5684,0.5865,368800.0],["1973-10-22",0.5865,0.6,0.5775,0.591,251200.0],["1973-10-23",0.591,0.6,0.573,0.591,274400.0],["1973-10-24",0.5955,0.609,0.5955,0.609,148800.0],["1973-10-25",0.6045,0.6045,0.5865,0.591,207200.0],["1973-10-26",0.591,0.5955,0.582,0.5865,372800.0],["1973-10-29",0.5865,0.5955,0.5775,0.591,252000.0],["1973-10-30",0.5865,0.5865,0.5775,0.5865,126400.0],["1973-10-31",0.5865,0.591,0.5775,0.591,158400.0],["1973-11-01",0.582,0.582,0.573,0.5775,224800.0],["1973-11-02",0.5775,0.582,0.573,0.5775,114400.0],["1973-11-05",0.5775,0.582,0.5684,0.5684,251200.0],["1973-11-06",0.5684,0.5775,0.5639,0.5684,72800.0],["1973-11-07",0.5684,0.5865,0.5594,0.5684,192800.0],["1973-11-08",0.5684,0.5684,0.5459,0.5504,376000.0],["1973-11-09",0.5414,0.5414,0.5233,0.5278,312800.0],["1973-11-12",0.5278,0.5369,0.5278,0.5324,166400.0],["1973-11-13",0.5324,0.5549,0.5233,0.5549,253600.0],["1973-11-14",0.5549,0.5549,0.5233,0.5278,314400.0],["1973-11-15",0.5278,0.5414,0.5278,0.5324,303200.0],["1973-11-16",0.5324,0.5594,0.5278,0.5324,412000.0],["1973-11-19",0.5324,0.5414,0.5233,0.5233,356000.0],["1973-11-20",0.5143,0.5143,0.5098,0.5143,387200.0],["1973-11-21",0.5188,0.5414,0.5188,0.5369,297600.0],["1973-11-23",0.5369,0.5459,0.5369,0.5414,68000.0],["1973-11-26",0.5414,0.5459,0.5369,0.5369,239200.0],["1973-11-27",0.5369,0.5504,0.5324,0.5369,252000.0],["1973-11-28",0.5369,0.5504,0.5369,0.5369,184800.0],["1973-11-29",0.5369,0.5414,0.5233,0.5233,423200.0],["1973-11-30",0.5098,0.5098,0.4917,0.4963,119200.0],["1973-12-03",0.4963,0.5008,0.4647,0.4647,250400.0],["1973-12-04",0.4647,0.4737,0.4511,0.4602,183200.0],["1973-12-05",0.4602,0.4692,0.4331,0.4376,173600.0],["1973-12-06",0.4376,0.4511,0.4286,0.4331,180800.0],["1973-12-07",0.4331,0.4692,0.4331,0.4692,224800.0],["1973-12-10",0.4692,0.4872,0.4692,0.4737,320000.0],["1973-12-11",0.4737,0.4917,0.4692,0.4782,282400.0],["1973-12-12",0.4782,0.4782,0.4557,0.4647,145600.0],["1973-12-13",0.4647,0.4692,0.4466,0.4511,145600.0],["1973-12-14",0.4511,0.4782,0.4376,0.4692,319200.0],["1973-12-17",0.4692,0.4917,0.4557,0.4557,806400.0],["1973-12-18",0.4557,0.4692,0.4511,0.4511,119200.0],["1973-12-19",0.4511,0.4511,0.4151,0.4286,2053600.0],["1973-12-20",0.4286,0.4511,0.4151,0.4511,1348000.0],["1973-12-21",0.4511,0.4647,0.4466,0.4647,420000.0],["1973-12-24",0.4647,0.4782,0.4511,0.4692,276800.0],["1973-12-26",0.4737,0.5053,0.4737,0.5053,260000.0],["1973-12-27",0.5053,0.5278,0.4827,0.4827,727200.0],["1973-12-28",0.4827,0.5008,0.4602,0.4827,354400.0],["1973-12-31",0.4827,0.4963,0.4557,0.4917,264000.0],["1974-01-02",0.4917,0.4917,0.4737,0.4827,86400.0],["1974-01-03",0.4917,0.5233,0.4917,0.5233,235200.0],["1974-01-04",0.5233,0.5324,0.5098,0.5233,456800.0],["1974-01-07",0.5233,0.5278,0.5098,0.5233,160800.0],["1974-01-08",0.5233,0.5324,0.4963,0.4963,157600.0],["1974-01-09",0.4963,0.4963,0.4737,0.4827,79200.0],["1974-01-10",0.4827,0.4872,0.4692,0.4692,73600.0],["1974-01-11",0.4692,0.4782,0.4602,0.4602,480800.0],["1974-01-14",0.4602,0.4737,0.4602,0.4647,285600.0],["1974-01-15",0.4647,0.4692,0.4602,0.4692,92800.0],["1974-01-16",0.4647,0.4647,0.4511,0.4602,110400.0],["1974-01-17",0.4602,0.4737,0.4511,0.4737,184000.0],["1974-01-18",0.4692,0.4692,0.4511,0.4557,90400.0],["1974-01-21",0.4466,0.4466,0.4286,0.4466,207200.0],["1974-01-22",0.4466,0.4647,0.4421,0.4602,200800.0],["1974-01-23",0.4602,0.4782,0.4602,0.4692,169600.0],["1974-01-24",0.4692,0.4737,0.4602,0.4692,84000.0],["1974-01-25",0.4692,0.4692,0.4557,0.4602,146400.0],["1974-01-28",0.4602,0.4737,0.4602,0.4737,56000.0],["1974-01-29",0.4737,0.4737,0.4602,0.4692,109600.0],["1974-01-30",0.4692,0.4782,0.4647,0.4737,272000.0],["1974-01-31",0.4692,0.4692,0.4421,0.4511,894400.0],["1974-02-01",0.4511,0.4557,0.4421,0.4421,97600.0],["1974-02-04",0.4421,0.4421,0.4331,0.4331,99200.0],["1974-02-05",0.4331,0.4331,0.4151,0.4196,280800.0],["1974-02-06",0.4196,0.4376,0.4196,0.4331,81600.0],["1974-02-07",0.4331,0.4511,0.4331,0.4466,80800.0],["1974-02-08",0.4466,0.4466,0.4376,0.4466,116000.0],["1974-02-11",0.4421,0.4421,0.3925,0.3925,240800.0],["1974-02-12",0.3925,0.4151,0.3835,0.4151,195200.0],["1974-02-13",0.4151,0.4286,0.406,0.406,138400.0],["1974-02-14",0.406,0.4241,0.406,0.4151,78400.0],["1974-02-15",0.4151,0.4286,0.4151,0.4286,99200.0],["1974-02-19",0.4286,0.4421,0.4151,0.4241,158400.0],["1974-02-20",0.4241,0.4331,0.4196,0.4286,96800.0],["1974-02-21",0.4286,0.4466,0.4196,0.4466,103200.0],["1974-02-22",0.4466,0.4466,0.4196,0.4196,170400.0],["1974-02-25",0.4196,0.4286,0.406,0.406,228800.0],["1974-02-26",0.406,0.4196,0.397,0.4196,262400.0],["1974-02-27",0.4196,0.4196,0.4015,0.4015,200000.0],["1974-02-28",0.4015,0.4015,0.397,0.4015,140800.0],["1974-03-01",0.4015,0.4105,0.397,0.4105,157600.0],["1974-03-04",0.4105,0.4105,0.397,0.4015,151200.0],["1974-03-05",0.406,0.4151,0.406,0.406,193600.0],["1974-03-06",0.406,0.4196,0.397,0.4151,404800.0],["1974-03-07",0.4151,0.4151,0.4015,0.4151,100000.0],["1974-03-08",0.4151,0.4466,0.4151,0.4466,230400.0],["1974-03-11",0.4421,0.4421,0.4196,0.4331,368000.0],["1974-03-12",0.4241,0.4241,0.4105,0.4151,488000.0],["1974-03-13",0.4151,0.4241,0.4151,0.4151,247200.0],["1974-03-14",0.4151,0.4286,0.4151,0.4286,456000.0],["1974-03-15",0.4286,0.4872,0.4241,0.4872,501600.0],["1974-03-18",0.4872,0.5053,0.4647,0.4782,524000.0],["1974-03-19",0.4782,0.4917,0.4737,0.4827,171200.0],["1974-03-20",0.4827,0.4917,0.4827,0.4917,131200.0],["1974-03-21",0.4917,0.4917,0.4737,0.4737,91200.0],["1974-03-22",0.4737,0.4782,0.4692,0.4737,90400.0],["1974-03-25",0.4737,0.4827,0.4692,0.4782,56800.0],["1974-03-26",0.4782,0.4782,0.4557,0.4692,139200.0],["1974-03-27",0.4692,0.4692,0.4421,0.4466,216000.0],["1974-03-28",0.4421,0.4421,0.4241,0.4286,103200.0],["1974-03-29",0.4286,0.4286,0.4196,0.4241,169600.0],["1974-04-01",0.4286,0.4421,0.4286,0.4286,74400.0],["1974-04-02",0.4286,0.4376,0.4241,0.4331,102400.0],["1974-04-03",0.4421,0.4557,0.4421,0.4466,85600.0],["1974-04-04",0.4466,0.4557,0.4376,0.4466,149600.0],["1974-04-05",0.4466,0.4602,0.4421,0.4421,272800.0],["1974-04-08",0.4376,0.4376,0.4286,0.4286,163200.0],["1974-04-09",0.4286,0.4376,0.4286,0.4376,48800.0],["1974-04-10",0.4376,0.4376,0.4286,0.4331,79200.0],["1974-04-11",0.4331,0.4421,0.4286,0.4286,95200.0],["1974-04-15",0.4286,0.4331,0.4241,0.4241,52000.0],["1974-04-16",0.4241,0.4331,0.4241,0.4286,60800.0],["1974-04-17",0.4286,0.4376,0.4286,0.4376,125600.0],["1974-04-18",0.4376,0.4376,0.4286,0.4376,84800.0],["1974-04-19",0.4376,0.4376,0.4286,0.4376,31200.0],["1974-04-22",0.4376,0.4376,0.4196,0.4331,60800.0],["1974-04-23",0.4331,0.4331,0.4151,0.4151,156800.0],["1974-04-24",0.4105,0.4105,0.4015,0.406,152000.0],["1974-04-25",0.406,0.4105,0.397,0.406,138400.0],["1974-04-26",0.406,0.4151,0.4015,0.4151,128000.0],["1974-04-29",0.4151,0.4196,0.406,0.4151,40000.0],["1974-04-30",0.4151,0.4151,0.4105,0.4151,45600.0],["1974-05-01",0.4151,0.4241,0.4105,0.4196,82400.0],["1974-05-02",0.406,0.406,0.3248,0.3293,726400.0],["1974-05-03",0.3158,0.3158,0.2842,0.2887,744800.0],["1974-05-06",0.2887,0.3068,0.2887,0.3023,522400.0],["1974-05-07",0.3023,0.3068,0.2887,0.2887,346400.0],["1974-05-08",0.2887,0.2932,0.2617,0.2752,1813600.0],["1974-05-09",0.2752,0.2797,0.2662,0.2797,887200.0],["1974-05-10",0.2797,0.2842,0.2707,0.2752,327200.0],["1974-05-13",0.2752,0.2797,0.2662,0.2707,348000.0],["1974-05-14",0.2707,0.2797,0.2662,0.2707,269600.0],["1974-05-15",0.2707,0.2707,0.2662,0.2662,168000.0],["1974-05-16",0.2662,0.2752,0.2526,0.2662,604000.0],["1974-05-17",0.2662,0.2662,0.2572,0.2662,210400.0],["1974-05-20",0.2662,0.2752,0.2572,0.2662,184800.0],["1974-05-21",0.2662,0.2752,0.2617,0.2617,156000.0],["1974-05-22",0.2617,0.2662,0.2526,0.2526,267200.0],["1974-05-23",0.2572,0.2662,0.2572,0.2617,136800.0],["1974-05-24",0.2617,0.2752,0.2572,0.2662,756800.0],["1974-05-28",0.2662,0.2662,0.2617,0.2662,133600.0],["1974-05-29",0.2662,0.2662,0.2572,0.2617,120000.0],["1974-05-30",0.2617,0.2617,0.2481,0.2481,334400.0],["1974-05-31",0.2481,0.2526,0.2436,0.2526,649600.0],["1974-06-03",0.2526,0.2707,0.2526,0.2707,404000.0],["1974-06-04",0.2707,0.2752,0.2707,0.2752,623200.0],["1974-06-05",0.2752,0.2752,0.2662,0.2707,316800.0],["1974-06-06",0.2707,0.2707,0.2617,0.2707,272800.0],["1974-06-07",0.2707,0.2797,0.2707,0.2752,635200.0],["1974-06-10",0.2752,0.2797,0.2707,0.2707,650400.0],["1974-06-11",0.2707,0.2752,0.2707,0.2752,218400.0],["1974-06-12",0.2752,0.2752,0.2617,0.2662,420000.0],["1974-06-13",0.2662,0.2707,0.2526,0.2572,2658400.0],["1974-06-14",0.2572,0.2572,0.2481,0.2572,191200.0],["1974-06-17",0.2572,0.2617,0.2526,0.2572,884000.0],["1974-06-18",0.2572,0.2617,0.2572,0.2617,124800.0],["1974-06-19",0.2617,0.2617,0.2436,0.2436,276000.0],["1974-06-20",0.2436,0.2436,0.2346,0.2391,844000.0],["1974-06-21",0.2391,0.2391,0.2256,0.2346,357600.0],["1974-06-24",0.2346,0.2481,0.2346,0.2391,488000.0],["1974-06-25",0.2391,0.2436,0.2346,0.2436,380000.0],["1974-06-26",0.2436,0.2526,0.2436,0.2526,436000.0],["1974-06-27",0.2526,0.2526,0.2436,0.2436,414400.0],["1974-06-28",0.2436,0.2436,0.2256,0.2346,621600.0],["1974-07-01",0.2346,0.2391,0.2301,0.2346,689600.0],["1974-07-02",0.2346,0.2391,0.2256,0.2256,307200.0],["1974-07-03",0.2256,0.2436,0.2256,0.2436,202400.0],["1974-07-05",0.2436,0.2526,0.2436,0.2481,171200.0],["1974-07-08",0.2436,0.2436,0.2301,0.2346,262400.0],["1974-07-09",0.2346,0.2481,0.2346,0.2391,160800.0],["1974-07-10",0.2391,0.2481,0.2346,0.2346,493600.0],["1974-07-11",0.2346,0.2662,0.2346,0.2572,1233600.0],["1974-07-12",0.2662,0.2842,0.2662,0.2842,1099200.0],["1974-07-15",0.2842,0.2932,0.2842,0.2887,640800.0],["1974-07-16",0.2887,0.2932,0.2887,0.2932,229600.0],["1974-07-17",0.2932,0.2932,0.2842,0.2887,198400.0],["1974-07-18",0.2887,0.2932,0.2842,0.2842,252000.0],["1974-07-19",0.2842,0.3068,0.2797,0.2932,392800.0],["1974-07-22",0.2932,0.2978,0.2887,0.2978,123200.0],["1974-07-23",0.2978,0.3113,0.2932,0.3068,484800.0],["1974-07-24",0.3068,0.3248,0.3023,0.3248,604800.0],["1974-07-25",0.3248,0.3384,0.3113,0.3293,2090400.0],["1974-07-26",0.3293,0.3338,0.3203,0.3338,1115200.0],["1974-07-29",0.3338,0.3338,0.3248,0.3248,499200.0],["1974-07-30",0.3248,0.3293,0.3248,0.3248,1427200.0],["1974-07-31",0.3248,0.3293,0.3023,0.3068,567200.0],["1974-08-01",0.3068,0.3068,0.2978,0.3023,209600.0],["1974-08-02",0.3023,0.3068,0.2978,0.2978,122400.0],["1974-08-05",0.2978,0.3248,0.2978,0.3158,4540000.0],["1974-08-06",0.3203,0.3338,0.3203,0.3248,676800.0],["1974-08-07",0.3248,0.3564,0.3203,0.3564,1993600.0],["1974-08-08",0.3564,0.3564,0.3338,0.3429,961600.0],["1974-08-09",0.3429,0.3429,0.3338,0.3338,770400.0],["1974-08-12",0.3248,0.3248,0.3113,0.3113,293600.0],["1974-08-13",0.3113,0.3158,0.3023,0.3068,107200.0],["1974-08-14",0.3068,0.3113,0.2932,0.3113,1440000.0],["1974-08-15",0.3113,0.3203,0.3068,0.3068,87200.0],["1974-08-16",0.3023,0.3023,0.2978,0.3023,192800.0],["1974-08-19",0.3023,0.3023,0.2978,0.3023,132000.0],["1974-08-20",0.3023,0.3113,0.2978,0.3068,2064000.0],["1974-08-21",0.3068,0.3113,0.3023,0.3068,350400.0],["1974-08-22",0.3068,0.3068,0.2978,0.2978,224000.0],["1974-08-23",0.2978,0.3023,0.2797,0.2797,1193600.0],["1974-08-26",0.2797,0.2932,0.2752,0.2797,178400.0],["1974-08-27",0.2797,0.2887,0.2797,0.2797,167200.0],["1974-08-28",0.2797,0.2842,0.2797,0.2797,156800.0],["1974-08-29",0.2797,0.2842,0.2707,0.2797,79200.0],["1974-08-30",0.2797,0.2887,0.2797,0.2842,194400.0],["1974-09-03",0.2842,0.2887,0.2797,0.2797,89600.0],["1974-09-04",0.2797,0.2842,0.2707,0.2752,176000.0],["1974-09-05",0.2752,0.2797,0.2707,0.2752,205600.0],["1974-09-06",0.2797,0.2887,0.2797,0.2797,1631200.0],["1974-09-09",0.2797,0.2887,0.2752,0.2752,136000.0],["1974-09-10",0.2752,0.2842,0.2752,0.2797,95200.0],["1974-09-11",0.2797,0.2842,0.2752,0.2752,137600.0],["1974-09-12",0.2752,0.2797,0.2752,0.2752,148000.0],["1974-09-13",0.2752,0.2887,0.2752,0.2797,235200.0],["1974-09-16",0.2797,0.2932,0.2752,0.2842,212800.0],["1974-09-17",0.2842,0.2932,0.2842,0.2842,308000.0],["1974-09-18",0.2842,0.2887,0.2797,0.2842,186400.0],["1974-09-19",0.2887,0.2932,0.2887,0.2932,80800.0],["1974-09-20",0.2932,0.2978,0.2842,0.2978,122400.0],["1974-09-23",0.2978,0.3023,0.2887,0.2887,414400.0],["1974-09-24",0.2932,0.3023,0.2932,0.2932,176800.0],["1974-09-25",0.2932,0.3068,0.2932,0.2932,203200.0],["1974-09-26",0.2932,0.2932,0.2887,0.2887,67200.0],["1974-09-27",0.2887,0.2932,0.2887,0.2887,109600.0],["1974-09-30",0.2842,0.2842,0.2707,0.2797,98400.0],["1974-10-01",0.2707,0.2707,0.2572,0.2707,144800.0],["1974-10-02",0.2707,0.2707,0.2526,0.2526,2866400.0],["1974-10-03",0.2526,0.2572,0.2436,0.2481,248000.0],["1974-10-04",0.2481,0.2572,0.2481,0.2526,121600.0],["1974-10-07",0.2617,0.2797,0.2617,0.2752,153600.0],["1974-10-08",0.2752,0.2842,0.2481,0.2481,463200.0],["1974-10-09",0.2481,0.2662,0.2481,0.2617,88800.0],["1974-10-10",0.2617,0.2752,0.2617,0.2617,125600.0],["1974-10-11",0.2617,0.2752,0.2617,0.2662,354400.0],["1974-10-14",0.2662,0.2797,0.2662,0.2707,293600.0],["1974-10-15",0.2707,0.2752,0.2526,0.2526,364800.0],["1974-10-16",0.2572,0.2707,0.2572,0.2572,37600.0],["1974-10-17",0.2572,0.2662,0.2526,0.2526,91200.0],["1974-10-18",0.2707,0.2797,0.2707,0.2707,123200.0],["1974-10-21",0.2707,0.2797,0.2617,0.2707,249600.0],["1974-10-22",0.2707,0.2797,0.2707,0.2707,173600.0],["1974-10-23",0.2707,0.2752,0.2617,0.2617,76000.0],["1974-10-24",0.2617,0.2617,0.2526,0.2617,88000.0],["1974-10-25",0.2617,0.2617,0.2572,0.2572,34400.0],["1974-10-28",0.2572,0.2617,0.2481,0.2481,53600.0],["1974-10-29",0.2481,0.2572,0.2481,0.2526,95200.0],["1974-10-30",0.2526,0.2662,0.2526,0.2617,227200.0],["1974-10-31",0.2617,0.2932,0.2526,0.2752,879200.0],["1974-11-01",0.2752,0.2797,0.2707,0.2797,114400.0],["1974-11-04",0.2752,0.2752,0.2707,0.2752,104000.0],["1974-11-05",0.2752,0.2797,0.2707,0.2752,76800.0],["1974-11-06",0.2752,0.2978,0.2752,0.2752,346400.0],["1974-11-07",0.2797,0.2978,0.2797,0.2932,168000.0],["1974-11-08",0.2932,0.3068,0.2887,0.3068,161600.0],["1974-11-11",0.3068,0.3293,0.2978,0.3293,672000.0],["1974-11-12",0.3248,0.3248,0.3023,0.3023,306400.0],["1974-11-13",0.3023,0.3068,0.2932,0.2932,164000.0],["1974-11-14",0.2932,0.3023,0.2842,0.2842,139200.0],["1974-11-15",0.2842,0.2887,0.2797,0.2797,60800.0],["1974-11-18",0.2707,0.2707,0.2617,0.2617,105600.0],["1974-11-19",0.2617,0.2707,0.2572,0.2617,95200.0],["1974-11-20",0.2617,0.2662,0.2572,0.2572,89600.0],["1974-11-21",0.2572,0.2572,0.2526,0.2572,156800.0],["1974-11-22",0.2572,0.2662,0.2572,0.2617,191200.0],["1974-11-25",0.2617,0.2617,0.2572,0.2572,721600.0],["1974-11-26",0.2572,0.2752,0.2572,0.2617,100000.0],["1974-11-27",0.2617,0.2707,0.2617,0.2707,68000.0],["1974-11-29",0.2707,0.2752,0.2617,0.2617,49600.0],["1974-12-02",0.2617,0.2662,0.2526,0.2526,66400.0],["1974-12-03",0.2526,0.2662,0.2526,0.2617,82400.0],["1974-12-04",0.2617,0.2617,0.2526,0.2526,80800.0],["1974-12-05",0.2526,0.2572,0.2526,0.2572,100000.0],["1974-12-06",0.2572,0.2572,0.2526,0.2526,127200.0],["1974-12-09",0.2526,0.2526,0.2481,0.2481,351200.0],["1974-12-10",0.2481,0.2526,0.2481,0.2526,92800.0],["1974-12-11",0.2526,0.2572,0.2481,0.2526,91200.0],["1974-12-12",0.2526,0.2526,0.2481,0.2481,46400.0],["1974-12-13",0.2481,0.2481,0.2436,0.2481,299200.0],["1974-12-16",0.2481,0.2526,0.2211,0.2301,603200.0],["1974-12-17",0.2301,0.2301,0.2075,0.2165,300800.0],["1974-12-18",0.2165,0.2211,0.2075,0.2075,796800.0],["1974-12-19",0.212,0.2165,0.212,0.2165,215200.0],["1974-12-20",0.2165,0.2165,0.203,0.212,414400.0],["1974-12-23",0.212,0.212,0.1985,0.203,431200.0],["1974-12-24",0.203,0.2165,0.203,0.2165,207200.0],["1974-12-26",0.2165,0.2211,0.212,0.212,307200.0],["1974-12-27",0.212,0.2165,0.2075,0.2075,187200.0],["1974-12-30",0.2075,0.212,0.203,0.2075,327200.0],["1974-12-31",0.2075,0.2346,0.2075,0.2346,840000.0],["1975-01-02",0.2346,0.2481,0.2346,0.2346,370400.0],["1975-01-03",0.2346,0.2436,0.2256,0.2436,423200.0],["1975-01-06",0.2436,0.2436,0.2346,0.2346,295200.0],["1975-01-07",0.2346,0.2436,0.2211,0.2436,374400.0],["1975-01-08",0.2436,0.2481,0.2346,0.2346,232800.0],["1975-01-09",0.2346,0.2617,0.2346,0.2617,1776800.0],["1975-01-10",0.2617,0.2752,0.2572,0.2662,1239200.0],["1975-01-13",0.2662,0.2707,0.2617,0.2662,376000.0],["1975-01-14",0.2662,0.2662,0.2572,0.2617,172000.0],["1975-01-15",0.2617,0.2662,0.2572,0.2662,206400.0],["1975-01-16",0.2662,0.2797,0.2617,0.2707,492000.0],["1975-01-17",0.2707,0.2797,0.2662,0.2707,153600.0],["1975-01-20",0.2707,0.2797,0.2617,0.2797,160000.0],["1975-01-21",0.2797,0.2797,0.2662,0.2752,179200.0],["1975-01-22",0.2752,0.2797,0.2662,0.2797,174400.0],["1975-01-23",0.2797,0.2797,0.2662,0.2662,334400.0],["1975-01-24",0.2662,0.2707,0.2617,0.2707,200800.0],["1975-01-27",0.2707,0.2887,0.2707,0.2797,1243200.0],["1975-01-28",0.2797,0.2797,0.2662,0.2707,459200.0],["1975-01-29",0.2707,0.2707,0.2572,0.2617,347200.0],["1975-01-30",0.2617,0.2617,0.2481,0.2572,800800.0],["1975-01-31",0.2572,0.2797,0.2572,0.2797,386400.0],["1975-02-03",0.2797,0.3068,0.2797,0.2978,1472800.0],["1975-02-04",0.2978,0.3068,0.2932,0.3068,931200.0],["1975-02-05",0.3068,0.3113,0.2887,0.3023,584000.0],["1975-02-06",0.3023,0.3113,0.2887,0.2887,639200.0],["1975-02-07",0.2887,0.3023,0.2842,0.2978,343200.0],["1975-02-10",0.2978,0.3023,0.2932,0.2978,202400.0],["1975-02-11",0.2978,0.3023,0.2932,0.2932,172000.0],["1975-02-12",0.2932,0.3203,0.2932,0.3203,560000.0],["1975-02-13",0.3203,0.3338,0.3158,0.3158,1126400.0],["1975-02-14",0.3158,0.3384,0.3158,0.3293,1108800.0],["1975-02-18",0.3293,0.3699,0.3293,0.3609,1971200.0],["1975-02-19",0.3609,0.3745,0.3564,0.3745,1616800.0],["1975-02-20",0.3745,0.3745,0.3564,0.3699,1296000.0],["1975-02-21",0.3699,0.3699,0.3519,0.3564,933600.0],["1975-02-24",0.3564,0.3654,0.3293,0.3429,758400.0],["1975-02-25",0.3429,0.3429,0.3293,0.3338,426400.0],["1975-02-26",0.3338,0.3609,0.3293,0.3519,603200.0],["1975-02-27",0.3564,0.3609,0.3564,0.3609,554400.0],["1975-02-28",0.3609,0.3609,0.3564,0.3564,328800.0],["1975-03-03",0.3564,0.3609,0.3564,0.3564,396800.0],["1975-03-04",0.3564,0.388,0.3564,0.379,1938400.0],["1975-03-05",0.379,0.3925,0.3699,0.3835,997600.0],["1975-03-06",0.3835,0.388,0.3745,0.388,452000.0],["1975-03-07",0.388,0.4105,0.3835,0.4105,1141600.0],["1975-03-10",0.4105,0.4105,0.388,0.3925,690400.0],["1975-03-11",0.3925,0.406,0.388,0.388,590400.0],["1975-03-12",0.388,0.388,0.3745,0.379,340800.0],["1975-03-13",0.379,0.388,0.3745,0.388,353600.0],["1975-03-14",0.388,0.397,0.3835,0.3835,437600.0],["1975-03-17",0.3835,0.3925,0.3835,0.3835,344000.0],["1975-03-18",0.3835,0.397,0.3699,0.3699,521600.0],["1975-03-19",0.3699,0.3745,0.3609,0.3699,293600.0],["1975-03-20",0.3699,0.3835,0.3609,0.3609,232000.0],["1975-03-21",0.3609,0.3699,0.3609,0.3654,244000.0],["1975-03-24",0.3654,0.3654,0.3429,0.3609,436000.0],["1975-03-25",0.3609,0.3745,0.3564,0.3745,249600.0],["1975-03-26",0.3745,0.3835,0.3745,0.3745,215200.0],["1975-03-27",0.3745,0.3835,0.3564,0.3609,220000.0],["1975-03-31",0.3609,0.3654,0.3429,0.3519,280800.0],["1975-04-01",0.3519,0.3519,0.3384,0.3474,277600.0],["1975-04-02",0.3474,0.3609,0.3384,0.3519,525600.0],["1975-04-03",0.3519,0.3609,0.3519,0.3564,132000.0],["1975-04-04",0.3564,0.3564,0.3474,0.3474,159200.0],["1975-04-07",0.3474,0.3474,0.3384,0.3384,182400.0],["1975-04-08",0.3429,0.3564,0.3429,0.3429,264000.0],["1975-04-09",0.3429,0.3519,0.3429,0.3474,168000.0],["1975-04-10",0.3474,0.3609,0.3429,0.3429,340000.0],["1975-04-11",0.3429,0.3429,0.3429,0.3429,0.0],["1975-04-14",0.3519,0.3609,0.3519,0.3609,331200.0],["1975-04-15",0.3609,0.3745,0.3609,0.3609,657600.0],["1975-04-16",0.3609,0.3699,0.3609,0.3609,280000.0],["1975-04-17",0.3609,0.3699,0.3519,0.3564,389600.0],["1975-04-18",0.3564,0.3699,0.3474,0.3609,292000.0],["1975-04-21",0.3609,0.4105,0.3609,0.4105,1185600.0],["1975-04-22",0.4105,0.4241,0.3925,0.397,1005600.0],["1975-04-23",0.397,0.406,0.3835,0.388,308800.0],["1975-04-24",0.388,0.397,0.379,0.397,455200.0],["1975-04-25",0.397,0.406,0.3925,0.4015,716000.0],["1975-04-28",0.4015,0.4105,0.379,0.379,526400.0],["1975-04-29",0.379,0.388,0.3745,0.3745,428000.0],["1975-04-30",0.3745,0.388,0.3699,0.388,206400.0],["1975-05-01",0.388,0.3925,0.379,0.379,234400.0],["1975-05-02",0.379,0.388,0.379,0.379,280800.0],["1975-05-05",0.379,0.388,0.3745,0.3835,296800.0],["1975-05-06",0.3835,0.388,0.3745,0.3745,317600.0],["1975-05-07",0.3745,0.379,0.3699,0.3745,190400.0],["1975-05-08",0.3745,0.379,0.3609,0.3609,1220000.0],["1975-05-09",0.3654,0.379,0.3654,0.3745,676000.0],["1975-05-12",0.3745,0.406,0.3745,0.3925,797600.0],["1975-05-13",0.3925,0.406,0.3925,0.397,598400.0],["1975-05-14",0.397,0.4015,0.388,0.388,348800.0],["1975-05-15",0.388,0.397,0.3835,0.3835,272000.0],["1975-05-16",0.3835,0.3835,0.3745,0.3745,194400.0],["1975-05-19",0.3745,0.379,0.3699,0.3745,409600.0],["1975-05-20",0.3745,0.379,0.3745,0.379,204000.0],["1975-05-21",0.379,0.379,0.3654,0.3654,220800.0],["1975-05-22",0.3654,0.3745,0.3654,0.3654,236800.0],["1975-05-23",0.3699,0.379,0.3699,0.379,121600.0],["1975-05-27",0.379,0.3835,0.3699,0.3699,151200.0],["1975-05-28",0.3699,0.379,0.3699,0.3745,152800.0],["1975-05-29",0.3745,0.3745,0.3654,0.3654,148000.0],["1975-05-30",0.3654,0.379,0.3609,0.3699,224000.0],["1975-06-02",0.3745,0.4105,0.3745,0.397,1688000.0],["1975-06-03",0.4015,0.4151,0.4015,0.4015,1081600.0],["1975-06-04",0.4015,0.406,0.397,0.406,873600.0],["1975-06-05",0.406,0.406,0.3925,0.406,526400.0],["1975-06-06",0.406,0.4105,0.397,0.397,475200.0],["1975-06-09",0.397,0.4015,0.379,0.379,339200.0],["1975-06-10",0.379,0.379,0.3699,0.3699,248800.0],["1975-06-11",0.3699,0.388,0.3699,0.3699,202400.0],["1975-06-12",0.3699,0.3835,0.3699,0.3699,97600.0],["1975-06-13",0.3699,0.379,0.3699,0.3745,160000.0],["1975-06-16",0.3745,0.3745,0.3654,0.3699,181600.0],["1975-06-17",0.3699,0.3745,0.3654,0.3654,211200.0],["1975-06-18",0.3654,0.3745,0.3654,0.3699,168800.0],["1975-06-19",0.3699,0.388,0.3654,0.388,165600.0],["1975-06-20",0.388,0.397,0.379,0.379,208800.0],["1975-06-23",0.379,0.388,0.3745,0.3745,136800.0],["1975-06-24",0.3745,0.388,0.3699,0.3745,197600.0],["1975-06-25",0.379,0.3925,0.379,0.3925,339200.0],["1975-06-26",0.3925,0.4015,0.388,0.3925,652000.0],["1975-06-27",0.3925,0.4015,0.388,0.388,416000.0],["1975-06-30",0.388,0.3925,0.3835,0.3835,136000.0],["1975-07-01",0.3835,0.4105,0.3835,0.406,564000.0],["1975-07-02",0.406,0.406,0.3925,0.4015,372000.0],["1975-07-03",0.4015,0.4466,0.397,0.4466,1732800.0],["1975-07-07",0.4511,0.4647,0.4511,0.4557,1203200.0],["1975-07-08",0.4557,0.4782,0.4421,0.4692,1584800.0],["1975-07-09",0.4692,0.4872,0.4692,0.4692,1697600.0],["1975-07-10",0.4692,0.4827,0.4602,0.4602,961600.0],["1975-07-11",0.4602,0.4692,0.4557,0.4647,446400.0],["1975-07-14",0.4647,0.4692,0.4602,0.4647,296800.0],["1975-07-15",0.4647,0.4737,0.4602,0.4647,624800.0],["1975-07-16",0.4647,0.4692,0.4466,0.4557,462400.0],["1975-07-17",0.4557,0.4647,0.4466,0.4647,538400.0],["1975-07-18",0.4647,0.4647,0.4466,0.4557,324800.0],["1975-07-21",0.4557,0.4602,0.4331,0.4421,291200.0],["1975-07-22",0.4421,0.4421,0.4286,0.4376,216000.0],["1975-07-23",0.4376,0.4376,0.388,0.397,380000.0],["1975-07-24",0.397,0.4105,0.388,0.406,496000.0],["1975-07-25",0.406,0.4151,0.4015,0.4151,177600.0],["1975-07-28",0.4151,0.4151,0.4015,0.4151,202400.0],["1975-07-29",0.4151,0.4241,0.397,0.397,314400.0],["1975-07-30",0.397,0.4151,0.397,0.4105,183200.0],["1975-07-31",0.4105,0.4196,0.397,0.397,171200.0],["1975-08-01",0.397,0.4015,0.379,0.3835,343200.0],["1975-08-04",0.3835,0.3925,0.379,0.3925,169600.0],["1975-08-05",0.3925,0.397,0.3654,0.3745,292800.0],["1975-08-06",0.3745,0.388,0.3654,0.3699,165600.0],["1975-08-07",0.3745,0.3835,0.3745,0.379,67200.0],["1975-08-08",0.379,0.3835,0.3474,0.3474,452800.0],["1975-08-11",0.3474,0.3609,0.3429,0.3609,243200.0],["1975-08-12",0.3609,0.3699,0.3609,0.3699,128800.0],["1975-08-13",0.3699,0.3699,0.3519,0.3609,197600.0],["1975-08-14",0.3609,0.3609,0.3519,0.3564,90400.0],["1975-08-15",0.3564,0.388,0.3564,0.379,504800.0],["1975-08-18",0.379,0.3925,0.3699,0.3699,205600.0],["1975-08-19",0.3654,0.3654,0.3519,0.3564,148800.0],["1975-08-20",0.3564,0.3609,0.3474,0.3519,158400.0],["1975-08-21",0.3519,0.3564,0.3429,0.3564,171200.0],["1975-08-22",0.3564,0.3564,0.3474,0.3519,184000.0],["1975-08-25",0.3519,0.3564,0.3474,0.3519,206400.0],["1975-08-26",0.3519,0.3564,0.3519,0.3564,176000.0],["1975-08-27",0.3564,0.3609,0.3519,0.3609,155200.0],["1975-08-28",0.3609,0.3699,0.3609,0.3699,148000.0],["1975-08-29",0.3699,0.3835,0.3699,0.3745,289600.0],["1975-09-02",0.3745,0.3835,0.3654,0.3745,121600.0],["1975-09-03",0.3745,0.3745,0.3609,0.3699,180800.0],["1975-09-04",0.3699,0.379,0.3654,0.3699,111200.0],["1975-09-05",0.3699,0.3699,0.3654,0.3699,118400.0],["1975-09-08",0.3699,0.3699,0.3609,0.3609,71200.0],["1975-09-09",0.3609,0.3699,0.3564,0.3609,88000.0],["1975-09-10",0.3564,0.3564,0.3474,0.3564,148000.0],["1975-09-11",0.3564,0.3609,0.3474,0.3609,122400.0],["1975-09-12",0.3609,0.3609,0.3338,0.3338,299200.0],["1975-09-15",0.3338,0.3384,0.3293,0.3293,49600.0],["1975-09-16",0.3293,0.3384,0.3248,0.3338,180000.0],["1975-09-17",0.3338,0.3429,0.3293,0.3429,70400.0],["1975-09-18",0.3429,0.3429,0.3338,0.3338,64000.0],["1975-09-19",0.3429,0.3609,0.3429,0.3609,198400.0],["1975-09-22",0.3654,0.379,0.3654,0.3699,308800.0],["1975-09-23",0.3654,0.3654,0.3519,0.3564,124000.0],["1975-09-24",0.3609,0.3745,0.3609,0.3654,286400.0],["1975-09-25",0.3654,0.3654,0.3519,0.3609,83200.0],["1975-09-26",0.3609,0.3609,0.3564,0.3609,48800.0],["1975-09-29",0.3609,0.3609,0.3474,0.3564,42400.0],["1975-09-30",0.3564,0.3564,0.3429,0.3474,62400.0],["1975-10-01",0.3474,0.3564,0.3338,0.3384,128800.0],["1975-10-02",0.3384,0.3429,0.3338,0.3429,110400.0],["1975-10-03",0.3429,0.3519,0.3384,0.3519,130400.0],["1975-10-06",0.3519,0.3609,0.3519,0.3519,66400.0],["1975-10-07",0.3519,0.3609,0.3519,0.3609,97600.0],["1975-10-08",0.3609,0.3609,0.3519,0.3519,188000.0],["1975-10-09",0.3564,0.3745,0.3564,0.3699,428000.0],["1975-10-10",0.3699,0.3699,0.3609,0.3609,118400.0],["1975-10-13",0.3699,0.379,0.3699,0.379,252800.0],["1975-10-14",0.379,0.3925,0.3745,0.379,315200.0],["1975-10-15",0.379,0.3835,0.3699,0.379,92800.0],["1975-10-16",0.3835,0.4015,0.3835,0.397,490400.0],["1975-10-17",0.397,0.4015,0.388,0.3925,564000.0],["1975-10-20",0.3925,0.406,0.3925,0.406,228800.0],["1975-10-21",0.4105,0.4196,0.4105,0.4151,713600.0],["1975-10-22",0.4151,0.4196,0.4105,0.4151,174400.0],["1975-10-23",0.4151,0.4151,0.388,0.388,667200.0],["1975-10-24",0.388,0.4105,0.388,0.397,522400.0],["1975-10-27",0.397,0.4105,0.397,0.4105,105600.0],["1975-10-28",0.4105,0.4241,0.4105,0.4241,337600.0],["1975-10-29",0.4241,0.4241,0.406,0.4151,336800.0],["1975-10-30",0.4151,0.4151,0.406,0.406,140800.0],["1975-10-31",0.406,0.4105,0.4015,0.4105,158400.0],["1975-11-03",0.406,0.406,0.3925,0.3925,78400.0],["1975-11-04",0.3925,0.397,0.388,0.397,124000.0],["1975-11-05",0.397,0.4015,0.3925,0.4015,299200.0],["1975-11-06",0.397,0.397,0.3835,0.3925,200800.0],["1975-11-07",0.3925,0.397,0.388,0.397,76000.0],["1975-11-10",0.3925,0.3925,0.3835,0.3925,104000.0],["1975-11-11",0.3925,0.3925,0.379,0.379,220000.0],["1975-11-12",0.379,0.397,0.3745,0.397,285600.0],["1975-11-13",0.397,0.406,0.3925,0.397,212000.0],["1975-11-14",0.397,0.4015,0.3835,0.4015,318400.0],["1975-11-17",0.4015,0.4015,0.3925,0.397,168000.0],["1975-11-18",0.397,0.406,0.397,0.406,238400.0],["1975-11-19",0.406,0.406,0.3925,0.397,164800.0],["1975-11-20",0.397,0.397,0.3835,0.3835,172800.0],["1975-11-21",0.3835,0.3925,0.379,0.3925,104000.0],["1975-11-24",0.3925,0.3925,0.3835,0.388,86400.0],["1975-11-25",0.388,0.3925,0.3835,0.3925,148000.0],["1975-11-26",0.3925,0.406,0.3925,0.4015,287200.0],["1975-11-28",0.4015,0.406,0.397,0.406,159200.0],["1975-12-01",0.406,0.4151,0.4015,0.4105,647200.0],["1975-12-02",0.4105,0.4196,0.3925,0.4015,283200.0],["1975-12-03",0.397,0.397,0.3835,0.3925,335200.0],["1975-12-04",0.3925,0.397,0.379,0.3835,196000.0],["1975-12-05",0.388,0.3925,0.388,0.388,82400.0],["1975-12-08",0.388,0.3925,0.3835,0.3835,181600.0],["1975-12-09",0.3835,0.397,0.3835,0.397,460000.0],["1975-12-10",0.397,0.4196,0.3925,0.4196,1069600.0],["1975-12-11",0.4196,0.4241,0.406,0.4105,270400.0],["1975-12-12",0.4105,0.4105,0.4015,0.406,143200.0],["1975-12-15",0.406,0.4105,0.4015,0.4105,205600.0],["1975-12-16",0.4105,0.4151,0.4015,0.406,251200.0],["1975-12-17",0.406,0.4105,0.4015,0.4015,191200.0],["1975-12-18",0.4015,0.4015,0.397,0.4015,143200.0],["1975-12-19",0.4015,0.4015,0.397,0.397,76000.0],["1975-12-22",0.397,0.397,0.3925,0.3925,103200.0],["1975-12-23",0.3925,0.406,0.3925,0.4015,117600.0],["1975-12-24",0.4015,0.406,0.4015,0.4015,45600.0],["1975-12-26",0.4015,0.406,0.397,0.406,116800.0],["1975-12-29",0.406,0.4151,0.406,0.4105,379200.0],["1975-12-30",0.4105,0.4151,0.406,0.4105,126400.0],["1975-12-31",0.4105,0.4331,0.4105,0.4331,385600.0],["1976-01-02",0.4331,0.4331,0.4241,0.4241,112800.0],["1976-01-05",0.4286,0.4376,0.4286,0.4376,931200.0],["1976-01-06",0.4376,0.4692,0.4286,0.4331,608000.0],["1976-01-07",0.4331,0.4511,0.4331,0.4421,653600.0],["1976-01-08",0.4421,0.4466,0.4376,0.4421,356800.0],["1976-01-09",0.4421,0.4421,0.4331,0.4331,412000.0],["1976-01-12",0.4331,0.4602,0.4286,0.4557,764800.0],["1976-01-13",0.4557,0.4647,0.4376,0.4376,596800.0],["1976-01-14",0.4376,0.4647,0.4376,0.4602,549600.0],["1976-01-15",0.4602,0.4692,0.4511,0.4602,448800.0],["1976-01-16",0.4602,0.4647,0.4557,0.4602,582400.0],["1976-01-19",0.4647,0.4872,0.4647,0.4872,1245600.0],["1976-01-20",0.4872,0.4872,0.4782,0.4872,1008000.0],["1976-01-21",0.4872,0.5008,0.4782,0.5008,1097600.0],["1976-01-22",0.5008,0.5188,0.4917,0.5053,1164000.0],["1976-01-23",0.5053,0.5233,0.5053,0.5188,834400.0],["1976-01-26",0.5188,0.5278,0.5143,0.5143,951200.0],["1976-01-27",0.5143,0.5324,0.5098,0.5233,1215200.0],["1976-01-28",0.5143,0.5143,0.5053,0.5053,772800.0],["1976-01-29",0.5053,0.5278,0.5053,0.5233,618400.0],["1976-01-30",0.5233,0.5369,0.5053,0.5233,956800.0],["1976-02-02",0.5233,0.5278,0.5188,0.5278,653600.0],["1976-02-03",0.5278,0.5324,0.5188,0.5233,680800.0],["1976-02-04",0.5233,0.5369,0.5188,0.5278,580000.0],["1976-02-05",0.5278,0.5324,0.4917,0.5233,784800.0],["1976-02-06",0.5233,0.5369,0.5098,0.5143,464800.0],["1976-02-09",0.5143,0.5278,0.5098,0.5143,501600.0],["1976-02-10",0.5143,0.5233,0.5098,0.5098,426400.0],["1976-02-11",0.5098,0.5233,0.5098,0.5098,621600.0],["1976-02-12",0.5098,0.5143,0.5053,0.5053,692000.0],["1976-02-13",0.5053,0.5143,0.5008,0.5098,1256800.0],["1976-02-17",0.5098,0.5098,0.4872,0.4963,674400.0],["1976-02-18",0.4963,0.5053,0.4872,0.4963,452800.0],["1976-02-19",0.5008,0.5053,0.5008,0.5008,488000.0],["1976-02-20",0.5008,0.5233,0.4963,0.5143,1193600.0],["1976-02-23",0.5143,0.5233,0.5008,0.5143,606400.0],["1976-02-24",0.5143,0.5188,0.5053,0.5098,688800.0],["1976-02-25",0.5098,0.5188,0.5053,0.5143,529600.0],["1976-02-26",0.5143,0.5233,0.5008,0.5008,474400.0],["1976-02-27",0.5008,0.5053,0.4917,0.4917,412800.0],["1976-03-01",0.4917,0.5053,0.4917,0.4917,211200.0],["1976-03-02",0.4917,0.5098,0.4827,0.5053,442400.0],["1976-03-03",0.5053,0.5143,0.5053,0.5053,275200.0],["1976-03-04",0.5053,0.5053,0.4917,0.4917,180000.0],["1976-03-05",0.4917,0.5008,0.4872,0.4917,213600.0],["1976-03-08",0.4917,0.5098,0.4917,0.4963,360800.0],["1976-03-09",0.4963,0.5098,0.4917,0.4963,332000.0],["1976-03-10",0.4963,0.5098,0.4872,0.4963,1247200.0],["1976-03-11",0.4963,0.5008,0.4782,0.4917,561600.0],["1976-03-12",0.4917,0.4917,0.4827,0.4872,1174400.0],["1976-03-15",0.4872,0.4872,0.4782,0.4827,230400.0],["1976-03-16",0.4827,0.4963,0.4827,0.4917,248000.0],["1976-03-17",0.4917,0.4963,0.4872,0.4872,349600.0],["1976-03-18",0.4872,0.4917,0.4782,0.4782,428000.0],["1976-03-19",0.4782,0.4872,0.4692,0.4782,352800.0],["1976-03-22",0.4782,0.4872,0.4737,0.4782,248000.0],["1976-03-23",0.4782,0.4827,0.4737,0.4782,200800.0],["1976-03-24",0.4782,0.4872,0.4782,0.4872,446400.0],["1976-03-25",0.4872,0.4917,0.4782,0.4782,349600.0],["1976-03-26",0.4782,0.4827,0.4782,0.4827,168800.0],["1976-03-29",0.4827,0.4827,0.4737,0.4737,580800.0],["1976-03-30",0.4737,0.4827,0.4737,0.4782,320800.0],["1976-03-31",0.4782,0.4782,0.4737,0.4782,159200.0],["1976-04-01",0.4782,0.4827,0.4737,0.4827,169600.0],["1976-04-02",0.4782,0.4782,0.4737,0.4737,192800.0],["1976-04-05",0.4782,0.4917,0.4782,0.4827,484000.0],["1976-04-06",0.4827,0.4917,0.4782,0.4872,272000.0],["1976-04-07",0.4872,0.4872,0.4692,0.4737,273600.0],["1976-04-08",0.4692,0.4692,0.4511,0.4557,280000.0],["1976-04-09",0.4557,0.4872,0.4421,0.4421,228800.0],["1976-04-12",0.4421,0.4557,0.4376,0.4421,194400.0],["1976-04-13",0.4421,0.4511,0.4421,0.4511,131200.0],["1976-04-14",0.4511,0.4602,0.4421,0.4421,161600.0],["1976-04-15",0.4421,0.4466,0.4376,0.4421,146400.0],["1976-04-19",0.4466,0.4602,0.4466,0.4511,147200.0],["1976-04-20",0.4511,0.4602,0.4511,0.4602,242400.0],["1976-04-21",0.4602,0.4647,0.4511,0.4557,248000.0],["1976-04-22",0.4557,0.4557,0.4511,0.4511,215200.0],["1976-04-23",0.4511,0.4602,0.4511,0.4602,156000.0],["1976-04-26",0.4602,0.4647,0.4557,0.4557,92800.0],["1976-04-27",0.4557,0.4602,0.4376,0.4376,106400.0],["1976-04-28",0.4376,0.4421,0.4331,0.4376,353600.0],["1976-04-29",0.4376,0.4376,0.4241,0.4331,340800.0],["1976-04-30",0.4331,0.4421,0.4331,0.4376,169600.0],["1976-05-03",0.4376,0.4376,0.4286,0.4331,183200.0],["1976-05-04",0.4331,0.4331,0.4241,0.4286,177600.0],["1976-05-05",0.4286,0.4331,0.4286,0.4286,64800.0],["1976-05-06",0.4286,0.4286,0.4151,0.4241,172800.0],["1976-05-07",0.4241,0.4286,0.4151,0.4196,183200.0],["1976-05-10",0.4196,0.4241,0.4105,0.4196,543200.0],["1976-05-11",0.4196,0.4241,0.4151,0.4241,656000.0],["1976-05-12",0.4241,0.4241,0.4151,0.4151,194400.0],["1976-05-13",0.4151,0.4286,0.4151,0.4241,220800.0],["1976-05-14",0.4241,0.4286,0.4196,0.4286,184800.0],["1976-05-17",0.4241,0.4241,0.4105,0.4151,355200.0],["1976-05-18",0.4151,0.4196,0.4105,0.4105,196800.0],["1976-05-19",0.4105,0.4151,0.4015,0.406,160800.0],["1976-05-20",0.406,0.4105,0.4015,0.4015,160000.0],["1976-05-21",0.4015,0.406,0.397,0.406,176800.0],["1976-05-24",0.406,0.4105,0.397,0.406,185600.0],["1976-05-25",0.4015,0.4015,0.3925,0.3925,277600.0],["1976-05-26",0.3925,0.4015,0.3925,0.3925,229600.0],["1976-05-27",0.3925,0.3925,0.3835,0.388,173600.0],["1976-05-28",0.388,0.397,0.3835,0.397,144000.0],["1976-06-01",0.397,0.4015,0.3925,0.3925,115200.0],["1976-06-02",0.3925,0.4015,0.3925,0.4015,528000.0],["1976-06-03",0.4015,0.4015,0.388,0.388,914400.0],["1976-06-04",0.388,0.3925,0.388,0.388,132800.0],["1976-06-07",0.397,0.4151,0.397,0.4151,419200.0],["1976-06-08",0.4151,0.4241,0.4105,0.4151,515200.0],["1976-06-09",0.4196,0.4241,0.4196,0.4196,194400.0],["1976-06-10",0.4196,0.4241,0.4196,0.4196,105600.0],["1976-06-11",0.4241,0.4331,0.4241,0.4286,166400.0],["1976-06-14",0.4286,0.4286,0.406,0.4286,188000.0],["1976-06-15",0.4286,0.4286,0.4196,0.4241,184800.0],["1976-06-16",0.4241,0.4241,0.4196,0.4241,135200.0],["1976-06-17",0.4241,0.4286,0.4196,0.4286,176000.0],["1976-06-18",0.4286,0.4331,0.4196,0.4241,336000.0],["1976-06-21",0.4241,0.4331,0.4196,0.4331,252800.0],["1976-06-22",0.4286,0.4286,0.4151,0.4286,360800.0],["1976-06-23",0.4286,0.4331,0.4196,0.4331,425600.0],["1976-06-24",0.4331,0.4466,0.4331,0.4421,820000.0],["1976-06-25",0.4421,0.4466,0.4376,0.4466,394400.0],["1976-06-28",0.4466,0.4466,0.4376,0.4421,356800.0],["1976-06-29",0.4421,0.4466,0.4376,0.4421,209600.0],["1976-06-30",0.4421,0.4466,0.4376,0.4421,264800.0],["1976-07-01",0.4421,0.4466,0.4331,0.4376,270400.0],["1976-07-02",0.4376,0.4511,0.4376,0.4421,119200.0],["1976-07-06",0.4421,0.4466,0.4376,0.4466,186400.0],["1976-07-07",0.4466,0.4466,0.4331,0.4421,356800.0],["1976-07-08",0.4421,0.4466,0.4331,0.4376,1106400.0],["1976-07-09",0.4376,0.4466,0.4331,0.4421,373600.0],["1976-07-12",0.4421,0.4511,0.4421,0.4466,625600.0],["1976-07-13",0.4511,0.4647,0.4511,0.4557,1015200.0],["1976-07-14",0.4602,0.4692,0.4602,0.4692,548000.0],["1976-07-15",0.4692,0.4692,0.4602,0.4647,344800.0],["1976-07-16",0.4647,0.4647,0.4557,0.4557,246400.0],["1976-07-19",0.4557,0.4647,0.4557,0.4557,317600.0],["1976-07-20",0.4557,0.4647,0.4557,0.4557,269600.0],["1976-07-21",0.4557,0.4692,0.4557,0.4647,530400.0],["1976-07-22",0.4647,0.4737,0.4602,0.4647,314400.0],["1976-07-23",0.4647,0.4737,0.4647,0.4737,488000.0],["1976-07-26",0.4647,0.4647,0.4557,0.4557,198400.0],["1976-07-27",0.4557,0.4647,0.4557,0.4557,128800.0],["1976-07-28",0.4557,0.4557,0.4511,0.4557,173600.0],["1976-07-29",0.4557,0.4557,0.4466,0.4511,122400.0],["1976-07-30",0.4511,0.4557,0.4466,0.4511,103200.0],["1976-08-02",0.4511,0.4557,0.4466,0.4557,131200.0],["1976-08-03",0.4557,0.4647,0.4511,0.4647,203200.0],["1976-08-04",0.4647,0.4647,0.4557,0.4602,276000.0],["1976-08-05",0.4602,0.4602,0.4511,0.4602,95200.0],["1976-08-06",0.4602,0.4602,0.4511,0.4602,88800.0],["1976-08-09",0.4602,0.4602,0.4466,0.4511,75200.0],["1976-08-10",0.4511,0.4602,0.4511,0.4511,168000.0],["1976-08-11",0.4511,0.4557,0.4466,0.4557,108800.0],["1976-08-12",0.4557,0.4557,0.4466,0.4511,95200.0],["1976-08-13",0.4511,0.4557,0.4466,0.4511,152800.0],["1976-08-16",0.4511,0.4557,0.4466,0.4511,133600.0],["1976-08-17",0.4511,0.4557,0.4466,0.4557,168800.0],["1976-08-18",0.4557,0.4602,0.4511,0.4511,135200.0],["1976-08-19",0.4511,0.4602,0.4511,0.4557,148800.0],["1976-08-20",0.4557,0.4557,0.4421,0.4466,228000.0],["1976-08-23",0.4466,0.4511,0.4421,0.4421,359200.0],["1976-08-24",0.4421,0.4466,0.4421,0.4421,415200.0],["1976-08-25",0.4421,0.4421,0.4376,0.4376,279200.0],["1976-08-26",0.4421,0.4466,0.4421,0.4421,116000.0],["1976-08-27",0.4421,0.4466,0.4376,0.4421,52000.0],["1976-08-30",0.4421,0.4466,0.4331,0.4466,83200.0],["1976-08-31",0.4466,0.4511,0.4421,0.4511,154400.0],["1976-09-01",0.4511,0.4602,0.4421,0.4602,456000.0],["1976-09-02",0.4602,0.4602,0.4557,0.4602,216800.0],["1976-09-03",0.4602,0.4647,0.4557,0.4647,176000.0],["1976-09-07",0.4647,0.4647,0.4602,0.4602,1105600.0],["1976-09-08",0.4602,0.4647,0.4557,0.4557,200800.0],["1976-09-09",0.4557,0.4602,0.4511,0.4557,111200.0],["1976-09-10",0.4557,0.4602,0.4466,0.4466,87200.0],["1976-09-13",0.4466,0.4466,0.4376,0.4376,84000.0],["1976-09-14",0.4376,0.4466,0.4331,0.4376,105600.0],["1976-09-15",0.4376,0.4421,0.4376,0.4421,426400.0],["1976-09-16",0.4421,0.4511,0.4376,0.4511,214400.0],["1976-09-17",0.4511,0.4647,0.4511,0.4647,504800.0],["1976-09-20",0.4647,0.4737,0.4602,0.4647,624000.0],["1976-09-21",0.4647,0.4692,0.4602,0.4647,403200.0],["1976-09-22",0.4647,0.4692,0.4602,0.4602,428800.0],["1976-09-23",0.4602,0.4647,0.4557,0.4647,277600.0],["1976-09-24",0.4647,0.4647,0.4602,0.4602,166400.0],["1976-09-27",0.4602,0.4647,0.4602,0.4647,157600.0],["1976-09-28",0.4647,0.4647,0.4557,0.4557,127200.0],["1976-09-29",0.4557,0.4602,0.4511,0.4511,587200.0],["1976-09-30",0.4511,0.4511,0.4421,0.4421,168000.0],["1976-10-01",0.4421,0.4466,0.4376,0.4421,142400.0],["1976-10-04",0.4421,0.4466,0.4376,0.4421,212000.0],["1976-10-05",0.4421,0.4466,0.4376,0.4376,168800.0],["1976-10-06",0.4376,0.4602,0.4376,0.4376,196800.0],["1976-10-07",0.4376,0.4466,0.4376,0.4376,110400.0],["1976-10-08",0.4376,0.4466,0.4376,0.4421,143200.0],["1976-10-11",0.4421,0.4421,0.4286,0.4286,400800.0],["1976-10-12",0.4286,0.4286,0.406,0.406,233600.0],["1976-10-13",0.4105,0.4196,0.4105,0.4196,176800.0],["1976-10-14",0.4196,0.4241,0.4151,0.4151,208800.0],["1976-10-15",0.4151,0.4196,0.4015,0.4151,154400.0],["1976-10-18",0.4151,0.4196,0.4151,0.4151,120000.0],["1976-10-19",0.4151,0.4151,0.4015,0.406,180800.0],["1976-10-20",0.406,0.4151,0.4015,0.406,215200.0],["1976-10-21",0.406,0.4151,0.406,0.4105,250400.0],["1976-10-22",0.4105,0.4196,0.406,0.4196,232000.0],["1976-10-25",0.4196,0.4286,0.4196,0.4241,87200.0],["1976-10-26",0.4241,0.4376,0.4241,0.4376,299200.0],["1976-10-27",0.4376,0.4466,0.4376,0.4421,564800.0],["1976-10-28",0.4466,0.4511,0.4466,0.4466,378400.0],["1976-10-29",0.4466,0.4602,0.4421,0.4466,236800.0],["1976-11-01",0.4466,0.4557,0.4466,0.4511,226400.0],["1976-11-03",0.4511,0.4511,0.4421,0.4511,570400.0],["1976-11-04",0.4511,0.4602,0.4511,0.4602,246400.0],["1976-11-05",0.4602,0.4737,0.4557,0.4602,476800.0],["1976-11-08",0.4602,0.4602,0.4511,0.4557,193600.0],["1976-11-09",0.4557,0.4602,0.4466,0.4557,253600.0],["1976-11-10",0.4511,0.4511,0.4421,0.4421,132000.0],["1976-11-11",0.4421,0.4557,0.4421,0.4511,139200.0],["1976-11-12",0.4511,0.4602,0.4511,0.4511,135200.0],["1976-11-15",0.4557,0.4737,0.4557,0.4737,594400.0],["1976-11-16",0.4737,0.4782,0.4647,0.4692,236800.0],["1976-11-17",0.4692,0.4692,0.4602,0.4647,145600.0],["1976-11-18",0.4647,0.4692,0.4602,0.4602,181600.0],["1976-11-19",0.4602,0.4692,0.4602,0.4692,337600.0],["1976-11-22",0.4692,0.4737,0.4647,0.4692,482400.0],["1976-11-23",0.4692,0.4872,0.4647,0.4827,887200.0],["1976-11-24",0.4827,0.4917,0.4782,0.4827,271200.0],["1976-11-26",0.4827,0.4872,0.4827,0.4872,110400.0],["1976-11-29",0.4872,0.4872,0.4737,0.4737,171200.0],["1976-11-30",0.4782,0.4827,0.4782,0.4782,266400.0],["1976-12-01",0.4782,0.4827,0.4737,0.4782,227200.0],["1976-12-02",0.4782,0.4827,0.4737,0.4827,188000.0],["1976-12-03",0.4827,0.4827,0.4737,0.4827,142400.0],["1976-12-06",0.4827,0.4827,0.4737,0.4827,150400.0],["1976-12-07",0.4827,0.4827,0.4782,0.4827,205600.0],["1976-12-08",0.4827,0.4827,0.4737,0.4782,123200.0],["1976-12-09",0.4782,0.4827,0.4737,0.4782,332000.0],["1976-12-10",0.4782,0.4827,0.4692,0.4782,221600.0],["1976-12-13",0.4782,0.4872,0.4737,0.4782,288000.0],["1976-12-14",0.4782,0.4782,0.4692,0.4692,191200.0],["1976-12-15",0.4692,0.4782,0.4511,0.4557,717600.0],["1976-12-16",0.4511,0.4511,0.4421,0.4466,448800.0],["1976-12-17",0.4466,0.4511,0.4421,0.4421,314400.0],["1976-12-20",0.4421,0.4466,0.4241,0.4286,245600.0],["1976-12-21",0.4286,0.4376,0.4241,0.4376,260000.0],["1976-12-22",0.4376,0.4421,0.4376,0.4421,168000.0],["1976-12-23",0.4421,0.4421,0.4331,0.4331,238400.0],["1976-12-27",0.4331,0.4376,0.4286,0.4331,295200.0],["1976-12-28",0.4331,0.4421,0.4331,0.4331,203200.0],["1976-12-29",0.4331,0.4421,0.4331,0.4376,175200.0],["1976-12-30",0.4376,0.4376,0.4331,0.4331,278400.0],["1976-12-31",0.4331,0.4421,0.4286,0.4421,245600.0],["1977-01-03",0.4421,0.4466,0.4376,0.4466,265600.0],["1977-01-04",0.4466,0.4466,0.4376,0.4376,134400.0],["1977-01-05",0.4376,0.4421,0.4286,0.4376,303200.0],["1977-01-06",0.4376,0.4376,0.4331,0.4331,225600.0],["1977-01-07",0.4331,0.4466,0.4331,0.4376,287200.0],["1977-01-10",0.4376,0.4421,0.4331,0.4376,165600.0],["1977-01-11",0.4376,0.4466,0.4376,0.4421,357600.0],["1977-01-12",0.4421,0.4421,0.4331,0.4331,368000.0],["1977-01-13",0.4331,0.4421,0.4331,0.4421,423200.0],["1977-01-14",0.4421,0.4511,0.4376,0.4466,281600.0],["1977-01-17",0.4466,0.4511,0.4421,0.4466,211200.0],["1977-01-18",0.4466,0.4511,0.4331,0.4376,234400.0],["1977-01-19",0.4376,0.4466,0.4376,0.4466,228000.0],["1977-01-20",0.4466,0.4602,0.4421,0.4421,335200.0],["1977-01-21",0.4421,0.4466,0.4331,0.4421,190400.0],["1977-01-24",0.4421,0.4466,0.4376,0.4466,530400.0],["1977-01-25",0.4421,0.4421,0.4376,0.4421,268000.0],["1977-01-26",0.4331,0.4331,0.4286,0.4331,185600.0],["1977-01-27",0.4331,0.4376,0.4286,0.4286,181600.0],["1977-01-28",0.4286,0.4331,0.4241,0.4286,190400.0],["1977-01-31",0.4286,0.4331,0.4196,0.4331,212000.0],["1977-02-01",0.4286,0.4286,0.4241,0.4286,181600.0],["1977-02-02",0.4241,0.4241,0.4196,0.4241,142400.0],["1977-02-03",0.4241,0.4241,0.406,0.4151,220800.0],["1977-02-04",0.4151,0.4151,0.406,0.406,440000.0],["1977-02-07",0.406,0.4105,0.4015,0.406,123200.0],["1977-02-08",0.406,0.4105,0.4015,0.4105,142400.0],["1977-02-09",0.4105,0.4105,0.4015,0.4015,102400.0],["1977-02-10",0.4015,0.4105,0.4015,0.4015,156800.0],["1977-02-11",0.4015,0.4105,0.4015,0.4015,183200.0],["1977-02-14",0.4015,0.406,0.4015,0.4015,108800.0],["1977-02-15",0.4015,0.4151,0.4015,0.4151,176000.0],["1977-02-16",0.4105,0.4105,0.406,0.4105,202400.0],["1977-02-17",0.4105,0.4105,0.406,0.406,186400.0],["1977-02-18",0.406,0.4105,0.4015,0.406,168000.0],["1977-02-22",0.406,0.4105,0.406,0.406,129600.0],["1977-02-23",0.406,0.4105,0.406,0.406,80800.0],["1977-02-24",0.406,0.4105,0.4015,0.406,384800.0],["1977-02-25",0.406,0.406,0.397,0.4015,82400.0],["1977-02-28",0.4015,0.406,0.4015,0.4015,144800.0],["1977-03-01",0.4015,0.4105,0.397,0.406,99200.0],["1977-03-02",0.406,0.4105,0.4015,0.406,156000.0],["1977-03-03",0.406,0.4105,0.4015,0.4105,153600.0],["1977-03-04",0.4105,0.4105,0.4015,0.406,155200.0],["1977-03-07",0.406,0.406,0.4015,0.4015,173600.0],["1977-03-08",0.4015,0.406,0.397,0.4015,124800.0],["1977-03-09",0.4015,0.4015,0.397,0.4015,160800.0],["1977-03-10",0.4015,0.4015,0.397,0.397,86400.0],["1977-03-11",0.397,0.4015,0.397,0.4015,195200.0],["1977-03-14",0.4015,0.4015,0.397,0.4015,81600.0],["1977-03-15",0.4015,0.4105,0.4015,0.406,394400.0],["1977-03-16",0.406,0.4105,0.4015,0.4015,148800.0],["1977-03-17",0.4015,0.406,0.397,0.4015,139200.0],["1977-03-18",0.4015,0.4015,0.3925,0.4015,80000.0],["1977-03-21",0.4015,0.4015,0.3925,0.3925,152800.0],["1977-03-22",0.3925,0.397,0.388,0.397,96000.0],["1977-03-23",0.397,0.397,0.3925,0.397,69600.0],["1977-03-24",0.397,0.397,0.388,0.3925,140000.0],["1977-03-25",0.3925,0.397,0.388,0.388,176800.0],["1977-03-28",0.388,0.3925,0.3835,0.3835,144800.0],["1977-03-29",0.3835,0.388,0.3835,0.388,134400.0],["1977-03-30",0.388,0.388,0.3699,0.3745,244000.0],["1977-03-31",0.3745,0.3835,0.3745,0.3745,83200.0],["1977-04-01",0.3745,0.3835,0.3745,0.379,90400.0],["1977-04-04",0.379,0.3835,0.3745,0.3745,131200.0],["1977-04-05",0.3745,0.379,0.3654,0.3699,169600.0],["1977-04-06",0.3699,0.379,0.3699,0.379,171200.0],["1977-04-07",0.379,0.379,0.3699,0.3745,85600.0],["1977-04-11",0.3745,0.3835,0.3745,0.3835,135200.0],["1977-04-12",0.3835,0.388,0.3745,0.3835,617600.0],["1977-04-13",0.3835,0.388,0.379,0.3835,93600.0],["1977-04-14",0.3835,0.3925,0.379,0.3835,199200.0],["1977-04-15",0.3835,0.3835,0.3745,0.379,300000.0],["1977-04-18",0.379,0.379,0.3699,0.379,137600.0],["1977-04-19",0.379,0.379,0.3699,0.3745,132800.0],["1977-04-20",0.3745,0.379,0.3699,0.3745,125600.0],["1977-04-21",0.3745,0.379,0.3654,0.3699,262400.0],["1977-04-22",0.3699,0.3745,0.3654,0.3699,268000.0],["1977-04-25",0.3699,0.3745,0.3654,0.3745,247200.0],["1977-04-26",0.3745,0.3745,0.3654,0.3654,131200.0],["1977-04-27",0.3654,0.379,0.3654,0.379,424800.0],["1977-04-28",0.379,0.379,0.3699,0.379,319200.0],["1977-04-29",0.379,0.406,0.379,0.406,300000.0],["1977-05-02",0.406,0.4105,0.397,0.406,572000.0],["1977-05-03",0.4105,0.4196,0.4105,0.4105,427200.0],["1977-05-04",0.4105,0.4196,0.4105,0.4151,232800.0],["1977-05-05",0.4151,0.4241,0.4105,0.4151,201600.0],["1977-05-06",0.4151,0.4241,0.4151,0.4196,279200.0],["1977-05-09",0.4196,0.4241,0.4105,0.4151,289600.0],["1977-05-10",0.4151,0.4241,0.4151,0.4241,445600.0],["1977-05-11",0.4241,0.4241,0.4151,0.4196,152800.0],["1977-05-12",0.4196,0.4196,0.4151,0.4151,180000.0],["1977-05-13",0.4151,0.4241,0.4151,0.4151,176000.0],["1977-05-16",0.4151,0.4241,0.4151,0.4196,121600.0],["1977-05-17",0.4196,0.4241,0.4196,0.4241,93600.0],["1977-05-18",0.4241,0.4331,0.4196,0.4331,414400.0],["1977-05-19",0.4376,0.4466,0.4376,0.4376,416000.0],["1977-05-20",0.4376,0.4466,0.4331,0.4421,193600.0],["1977-05-23",0.4421,0.4421,0.4196,0.4241,108800.0],["1977-05-24",0.4241,0.4241,0.4151,0.4196,59200.0],["1977-05-25",0.4196,0.4331,0.4196,0.4196,184800.0],["1977-05-26",0.4196,0.4241,0.4196,0.4196,113600.0],["1977-05-27",0.4196,0.4241,0.4151,0.4196,107200.0],["1977-05-31",0.4196,0.4241,0.4151,0.4196,60000.0],["1977-06-01",0.4196,0.4241,0.4105,0.4151,180000.0],["1977-06-02",0.4151,0.4151,0.4105,0.4105,85600.0],["1977-06-03",0.4105,0.4196,0.4105,0.4151,146400.0],["1977-06-06",0.4151,0.4241,0.4151,0.4196,203200.0],["1977-06-07",0.4196,0.4331,0.4151,0.4241,112800.0],["1977-06-08",0.4241,0.4331,0.4196,0.4286,186400.0],["1977-06-09",0.4286,0.4331,0.4241,0.4331,152800.0],["1977-06-10",0.4331,0.4376,0.4241,0.4331,126400.0],["1977-06-13",0.4331,0.4421,0.4286,0.4331,184000.0],["1977-06-14",0.4331,0.4421,0.4286,0.4421,444000.0],["1977-06-15",0.4421,0.4466,0.4376,0.4421,324000.0],["1977-06-16",0.4421,0.4466,0.4331,0.4376,226400.0],["1977-06-17",0.4376,0.4466,0.4331,0.4466,206400.0],["1977-06-20",0.4466,0.4511,0.4376,0.4511,388800.0],["1977-06-21",0.4511,0.4557,0.4466,0.4511,344800.0],["1977-06-22",0.4511,0.4511,0.4466,0.4511,278400.0],["1977-06-23",0.4511,0.4602,0.4466,0.4602,536800.0],["1977-06-24",0.4602,0.4692,0.4557,0.4647,229600.0],["1977-06-27",0.4647,0.4782,0.4647,0.4737,417600.0],["1977-06-28",0.4737,0.4917,0.4737,0.4827,817600.0],["1977-06-29",0.4782,0.4782,0.4692,0.4782,293600.0],["1977-06-30",0.4782,0.4782,0.4647,0.4692,446400.0],["1977-07-01",0.4692,0.4737,0.4647,0.4737,265600.0],["1977-07-05",0.4782,0.4872,0.4782,0.4827,425600.0],["1977-07-06",0.4827,0.4872,0.4737,0.4782,362400.0],["1977-07-07",0.4782,0.4827,0.4737,0.4737,351200.0],["1977-07-08",0.4737,0.4827,0.4647,0.4692,1408800.0],["1977-07-11",0.4692,0.4692,0.4602,0.4602,134400.0],["1977-07-12",0.4602,0.4692,0.4602,0.4692,164000.0],["1977-07-13",0.4692,0.4692,0.4647,0.4692,212800.0],["1977-07-15",0.4692,0.4692,0.4557,0.4647,201600.0],["1977-07-18",0.4647,0.4692,0.4602,0.4692,364000.0],["1977-07-19",0.4692,0.4692,0.4557,0.4692,857600.0],["1977-07-20",0.4692,0.4692,0.4602,0.4602,242400.0],["1977-07-21",0.4602,0.4602,0.4511,0.4511,234400.0],["1977-07-22",0.4511,0.4602,0.4511,0.4602,320000.0],["1977-07-25",0.4602,0.4602,0.4331,0.4511,139200.0],["1977-07-26",0.4466,0.4466,0.4376,0.4376,120800.0],["1977-07-27",0.4376,0.4376,0.4196,0.4286,116800.0],["1977-07-28",0.4286,0.4286,0.4151,0.4241,196000.0],["1977-07-29",0.4241,0.4241,0.4151,0.4196,250400.0],["1977-08-01",0.4196,0.4376,0.4196,0.4376,183200.0],["1977-08-02",0.4376,0.4421,0.4286,0.4331,168000.0],["1977-08-03",0.4331,0.4331,0.4241,0.4286,129600.0],["1977-08-04",0.4286,0.4331,0.4286,0.4286,68000.0],["1977-08-05",0.4286,0.4331,0.4286,0.4286,59200.0],["1977-08-08",0.4286,0.4331,0.4286,0.4331,146400.0],["1977-08-09",0.4331,0.4421,0.4331,0.4376,86400.0],["1977-08-10",0.4376,0.4511,0.4376,0.4511,120800.0],["1977-08-11",0.4511,0.4511,0.4331,0.4331,128000.0],["1977-08-12",0.4331,0.4376,0.4286,0.4331,253600.0],["1977-08-15",0.4331,0.4421,0.4286,0.4331,169600.0],["1977-08-16",0.4376,0.4511,0.4376,0.4466,119200.0],["1977-08-17",0.4466,0.4511,0.4421,0.4511,324800.0],["1977-08-18",0.4511,0.4647,0.4466,0.4647,169600.0],["1977-08-19",0.4647,0.4647,0.4557,0.4602,165600.0],["1977-08-22",0.4602,0.4602,0.4511,0.4602,104800.0],["1977-08-23",0.4602,0.4647,0.4557,0.4602,316000.0],["1977-08-24",0.4602,0.4602,0.4557,0.4557,56000.0],["1977-08-25",0.4557,0.4647,0.4557,0.4602,223200.0],["1977-08-26",0.4602,0.4647,0.4557,0.4602,167200.0],["1977-08-29",0.4602,0.4647,0.4602,0.4647,488800.0],["1977-08-30",0.4647,0.4647,0.4602,0.4647,104800.0],["1977-08-31",0.4647,0.4647,0.4557,0.4647,112000.0],["1977-09-01",0.4647,0.4692,0.4602,0.4647,227200.0],["1977-09-02",0.4647,0.5008,0.4647,0.5008,1264000.0],["1977-09-06",0.5008,0.5053,0.4917,0.5053,847200.0],["1977-09-07",0.5053,0.5233,0.5008,0.5233,1386400.0],["1977-09-08",0.5233,0.5278,0.5188,0.5188,1917600.0],["1977-09-09",0.5188,0.5188,0.5008,0.5098,1072000.0],["1977-09-12",0.5098,0.5143,0.5053,0.5098,461600.0],["1977-09-13",0.5098,0.5143,0.5053,0.5053,269600.0],["1977-09-14",0.5053,0.5053,0.4872,0.4872,281600.0],["1977-09-15",0.4872,0.4963,0.4782,0.4827,379200.0],["1977-09-16",0.4827,0.4827,0.4647,0.4692,293600.0],["1977-09-19",0.4692,0.4782,0.4692,0.4782,260800.0],["1977-09-20",0.4782,0.4827,0.4737,0.4827,166400.0],["1977-09-21",0.4827,0.4827,0.4737,0.4782,229600.0],["1977-09-22",0.4782,0.4827,0.4692,0.4782,151200.0],["1977-09-23",0.4782,0.4872,0.4782,0.4782,196000.0],["1977-09-26",0.4782,0.4827,0.4737,0.4737,168000.0],["1977-09-27",0.4737,0.4827,0.4737,0.4737,303200.0],["1977-09-28",0.4737,0.4827,0.4737,0.4827,218400.0],["1977-09-29",0.4827,0.4872,0.4782,0.4872,175200.0],["1977-09-30",0.4872,0.4963,0.4827,0.4963,338400.0],["1977-10-03",0.4963,0.5008,0.4782,0.4963,277600.0],["1977-10-04",0.4963,0.4963,0.4782,0.4782,212000.0],["1977-10-05",0.4782,0.4827,0.4737,0.4782,139200.0],["1977-10-06",0.4782,0.4917,0.4737,0.4827,172000.0],["1977-10-07",0.4827,0.4963,0.4827,0.4827,179200.0],["1977-10-10",0.4827,0.4872,0.4782,0.4782,83200.0],["1977-10-11",0.4782,0.4827,0.4692,0.4692,181600.0],["1977-10-12",0.4692,0.4692,0.4602,0.4692,257600.0],["1977-10-13",0.4692,0.4737,0.4647,0.4647,97600.0],["1977-10-14",0.4647,0.5008,0.4602,0.4602,140000.0],["1977-10-17",0.4602,0.4647,0.4557,0.4647,122400.0],["1977-10-18",0.4602,0.4602,0.4557,0.4602,155200.0],["1977-10-19",0.4602,0.4692,0.4602,0.4692,163200.0],["1977-10-20",0.4692,0.4692,0.4602,0.4647,217600.0],["1977-10-21",0.4647,0.4692,0.4647,0.4692,104000.0],["1977-10-24",0.4692,0.4692,0.4557,0.4602,102400.0],["1977-10-25",0.4602,0.4602,0.4466,0.4511,320800.0],["1977-10-26",0.4511,0.4557,0.4421,0.4557,134400.0],["1977-10-27",0.4557,0.4557,0.4421,0.4421,150400.0],["1977-10-28",0.4421,0.4511,0.4376,0.4421,111200.0],["1977-10-31",0.4421,0.4466,0.4421,0.4466,93600.0],["1977-11-01",0.4466,0.4466,0.4421,0.4421,95200.0],["1977-11-02",0.4466,0.4692,0.4466,0.4692,125600.0],["1977-11-03",0.4692,0.5143,0.4602,0.5143,481600.0],["1977-11-04",0.5143,0.5278,0.5053,0.5278,1677600.0],["1977-11-07",0.5233,0.5233,0.5053,0.5188,604800.0],["1977-11-08",0.5188,0.5233,0.5143,0.5143,719200.0],["1977-11-09",0.5143,0.5594,0.5143,0.5594,2250400.0],["1977-11-10",0.5594,0.573,0.5098,0.5369,2150400.0],["1977-11-11",0.5369,0.5459,0.5233,0.5233,832000.0],["1977-11-14",0.5233,0.5278,0.5008,0.5233,482400.0],["1977-11-15",0.5233,0.5278,0.5143,0.5188,444800.0],["1977-11-16",0.5188,0.5278,0.5143,0.5233,621600.0],["1977-11-17",0.5233,0.5549,0.5188,0.5369,927200.0],["1977-11-18",0.5369,0.5414,0.5369,0.5414,803200.0],["1977-11-21",0.5414,0.5459,0.5098,0.5188,753600.0],["1977-11-22",0.5188,0.5278,0.5098,0.5143,437600.0],["1977-11-23",0.5143,0.5188,0.5053,0.5053,416000.0],["1977-11-25",0.5053,0.5098,0.5053,0.5098,149600.0],["1977-11-28",0.5098,0.5098,0.4963,0.5053,405600.0],["1977-11-29",0.5053,0.5053,0.5008,0.5053,222400.0],["1977-11-30",0.5053,0.5053,0.4963,0.5053,299200.0],["1977-12-01",0.5053,0.5098,0.5008,0.5053,1362400.0],["1977-12-02",0.5053,0.5098,0.5008,0.5053,254400.0],["1977-12-05",0.5053,0.5098,0.4963,0.4963,243200.0],["1977-12-06",0.4963,0.5008,0.4917,0.5008,247200.0],["1977-12-07",0.5008,0.5098,0.4963,0.5053,264000.0],["1977-12-08",0.5053,0.5188,0.5008,0.5098,422400.0],["1977-12-09",0.5098,0.5143,0.5008,0.5098,190400.0],["1977-12-12",0.5143,0.5233,0.5143,0.5188,167200.0],["1977-12-13",0.5188,0.5188,0.5098,0.5143,144800.0],["1977-12-14",0.5143,0.5233,0.5098,0.5233,207200.0],["1977-12-15",0.5233,0.5233,0.5098,0.5143,171200.0],["1977-12-16",0.5143,0.5188,0.5053,0.5053,117600.0],["1977-12-19",0.5053,0.5098,0.4963,0.5008,188800.0],["1977-12-20",0.5008,0.5098,0.4963,0.5008,241600.0],["1977-12-21",0.5008,0.5098,0.5008,0.5008,212000.0],["1977-12-22",0.5008,0.5053,0.4827,0.4917,279200.0],["1977-12-23",0.4917,0.5098,0.4692,0.5098,222400.0],["1977-12-27",0.5098,0.5098,0.5008,0.5053,141600.0],["1977-12-28",0.5053,0.5143,0.4963,0.4963,184000.0],["1977-12-29",0.4963,0.5053,0.4963,0.4963,223200.0],["1977-12-30",0.4963,0.5053,0.4872,0.5053,341600.0],["1978-01-03",0.5053,0.5098,0.4917,0.4963,119200.0],["1978-01-04",0.4963,0.5008,0.4872,0.5008,131200.0],["1978-01-05",0.5008,0.5053,0.4963,0.4963,93600.0],["1978-01-06",0.4963,0.4963,0.4737,0.4782,228000.0],["1978-01-09",0.4737,0.4737,0.4557,0.4647,263200.0],["1978-01-10",0.4647,0.4737,0.4511,0.4557,199200.0],["1978-01-11",0.4602,0.4737,0.4602,0.4692,189600.0],["1978-01-12",0.4692,0.4782,0.4692,0.4692,1011200.0],["1978-01-13",0.4692,0.4737,0.4647,0.4647,144000.0],["1978-01-16",0.4647,0.4737,0.4647,0.4692,116000.0],["1978-01-17",0.4692,0.4737,0.4647,0.4692,212000.0],["1978-01-18",0.4692,0.4782,0.4692,0.4737,112800.0],["1978-01-19",0.4737,0.4782,0.4692,0.4692,91200.0],["1978-01-20",0.4692,0.4737,0.4602,0.4647,93600.0],["1978-01-23",0.4647,0.4647,0.4421,0.4421,532800.0],["1978-01-24",0.4421,0.4557,0.4421,0.4557,223200.0],["1978-01-25",0.4557,0.4602,0.4511,0.4511,192000.0],["1978-01-26",0.4511,0.4872,0.4511,0.4782,1274400.0],["1978-01-27",0.4872,0.5008,0.4872,0.4963,516000.0],["1978-01-30",0.4963,0.4963,0.4872,0.4872,909600.0],["1978-01-31",0.4872,0.4963,0.4827,0.4827,930400.0],["1978-02-01",0.4827,0.4872,0.4647,0.4647,672000.0],["1978-02-02",0.4692,0.4782,0.4692,0.4737,196000.0],["1978-02-03",0.4737,0.4827,0.4737,0.4737,84000.0],["1978-02-06",0.4737,0.4782,0.4737,0.4737,36800.0],["1978-02-07",0.4737,0.4782,0.4692,0.4737,104800.0],["1978-02-08",0.4737,0.4917,0.4737,0.4827,188800.0],["1978-02-09",0.4827,0.4872,0.4737,0.4737,176800.0],["1978-02-10",0.4737,0.4782,0.4692,0.4692,109600.0],["1978-02-13",0.4692,0.4737,0.4647,0.4647,58400.0],["1978-02-14",0.4647,0.4692,0.4647,0.4692,68800.0],["1978-02-15",0.4692,0.4692,0.4602,0.4647,86400.0],["1978-02-16",0.4647,0.4692,0.4602,0.4602,52000.0],["1978-02-17",0.4602,0.4647,0.4602,0.4602,71200.0],["1978-02-21",0.4602,0.4602,0.4511,0.4511,981600.0],["1978-02-22",0.4557,0.4602,0.4557,0.4557,93600.0],["1978-02-23",0.4557,0.4602,0.4511,0.4557,69600.0],["1978-02-24",0.4557,0.4602,0.4557,0.4602,93600.0],["1978-02-27",0.4602,0.4647,0.4557,0.4557,64800.0],["1978-02-28",0.4557,0.4602,0.4421,0.4466,268000.0],["1978-03-01",0.4466,0.4466,0.4376,0.4421,92800.0],["1978-03-02",0.4466,0.4511,0.4466,0.4511,113600.0],["1978-03-03",0.4511,0.4511,0.4421,0.4421,159200.0],["1978-03-06",0.4421,0.4466,0.4331,0.4331,140800.0],["1978-03-07",0.4376,0.4602,0.4376,0.4421,140800.0],["1978-03-08",0.4421,0.4421,0.4331,0.4376,96000.0],["1978-03-09",0.4376,0.4466,0.4376,0.4466,80000.0],["1978-03-10",0.4466,0.4557,0.4466,0.4466,125600.0],["1978-03-13",0.4466,0.4511,0.4421,0.4511,123200.0],["1978-03-14",0.4511,0.4602,0.4511,0.4602,104000.0],["1978-03-15",0.4602,0.4602,0.4557,0.4557,60800.0],["1978-03-16",0.4557,0.4602,0.4511,0.4557,80800.0],["1978-03-17",0.4557,0.4602,0.4421,0.4511,188000.0],["1978-03-20",0.4511,0.4557,0.4466,0.4466,137600.0],["1978-03-21",0.4466,0.4511,0.4331,0.4376,166400.0],["1978-03-22",0.4376,0.4421,0.4331,0.4331,104000.0],["1978-03-23",0.4376,0.4466,0.4376,0.4421,148800.0],["1978-03-27",0.4421,0.4421,0.4331,0.4331,107200.0],["1978-03-28",0.4331,0.4466,0.4331,0.4466,153600.0],["1978-03-29",0.4466,0.4511,0.4376,0.4376,160800.0],["1978-03-30",0.4376,0.4376,0.4331,0.4331,43200.0],["1978-03-31",0.4331,0.4376,0.4331,0.4376,185600.0],["1978-04-03",0.4376,0.4376,0.4196,0.4241,94400.0],["1978-04-04",0.4241,0.4421,0.4196,0.4421,141600.0],["1978-04-05",0.4421,0.4466,0.4331,0.4421,155200.0],["1978-04-06",0.4421,0.4511,0.4421,0.4421,96800.0],["1978-04-07",0.4421,0.4511,0.4421,0.4466,112000.0],["1978-04-10",0.4466,0.4466,0.4376,0.4421,88000.0],["1978-04-11",0.4421,0.4511,0.4421,0.4466,184800.0],["1978-04-12",0.4466,0.4511,0.4421,0.4421,90400.0],["1978-04-13",0.4421,0.4557,0.4421,0.4557,159200.0],["1978-04-14",0.4557,0.4827,0.4511,0.4737,377600.0],["1978-04-17",0.4737,0.4827,0.4647,0.4692,380800.0],["1978-04-18",0.4692,0.4692,0.4466,0.4511,300800.0],["1978-04-19",0.4511,0.4602,0.4331,0.4557,189600.0],["1978-04-20",0.4557,0.4737,0.4557,0.4557,264000.0],["1978-04-21",0.4557,0.4782,0.4511,0.4692,1088000.0],["1978-04-24",0.4692,0.4782,0.4692,0.4782,915200.0],["1978-04-25",0.4782,0.4827,0.4692,0.4782,1269600.0],["1978-04-26",0.4782,0.4917,0.4782,0.4782,1463200.0],["1978-04-27",0.4782,0.4872,0.4692,0.4692,245600.0],["1978-04-28",0.4692,0.4827,0.4692,0.4737,202400.0],["1978-05-01",0.4737,0.4827,0.4737,0.4737,304000.0],["1978-05-02",0.4737,0.4827,0.4692,0.4827,576800.0],["1978-05-03",0.4782,0.4782,0.4692,0.4737,96000.0],["1978-05-04",0.4737,0.4827,0.4692,0.4737,181600.0],["1978-05-05",0.4782,0.4917,0.4782,0.4917,1368000.0],["1978-05-08",0.4917,0.4963,0.4917,0.4917,218400.0],["1978-05-09",0.4917,0.4963,0.4872,0.4872,1448000.0],["1978-05-10",0.4872,0.4963,0.4872,0.4872,112800.0],["1978-05-11",0.4872,0.4917,0.4827,0.4917,151200.0],["1978-05-12",0.4917,0.5008,0.4872,0.4963,540800.0],["1978-05-15",0.4963,0.5008,0.4872,0.4963,255200.0],["1978-05-16",0.4963,0.5233,0.4917,0.5143,965600.0],["1978-05-17",0.5188,0.5459,0.5188,0.5369,1003200.0],["1978-05-18",0.5369,0.5414,0.5278,0.5324,558400.0],["1978-05-19",0.5324,0.5369,0.5233,0.5278,286400.0],["1978-05-22",0.5278,0.5278,0.5143,0.5233,486400.0],["1978-05-23",0.5233,0.5278,0.5143,0.5143,731200.0],["1978-05-24",0.5098,0.5098,0.5008,0.5008,289600.0],["1978-05-25",0.5008,0.5143,0.5008,0.5053,197600.0],["1978-05-26",0.5053,0.5053,0.5008,0.5008,96000.0],["1978-05-30",0.5008,0.5008,0.4872,0.4963,187200.0],["1978-05-31",0.4963,0.5053,0.4963,0.5053,99200.0],["1978-06-01",0.5053,0.5098,0.4963,0.4963,139200.0],["1978-06-02",0.4963,0.5143,0.4917,0.5098,356800.0],["1978-06-05",0.5098,0.5233,0.5053,0.5053,302400.0],["1978-06-06",0.5053,0.5143,0.5008,0.5098,432800.0],["1978-06-07",0.5098,0.5098,0.4917,0.5098,409600.0],["1978-06-08",0.5098,0.5098,0.5008,0.5008,160000.0],["1978-06-09",0.5008,0.5098,0.4963,0.5053,172800.0],["1978-06-12",0.5053,0.5053,0.4963,0.4963,233600.0],["1978-06-13",0.4963,0.5053,0.4963,0.5008,143200.0],["1978-06-14",0.5008,0.5008,0.4917,0.4963,177600.0],["1978-06-15",0.4963,0.4963,0.4647,0.4647,484800.0],["1978-06-16",0.4647,0.4737,0.4602,0.4692,555200.0],["1978-06-19",0.4692,0.4737,0.4647,0.4692,265600.0],["1978-06-20",0.4692,0.4782,0.4692,0.4737,362400.0],["1978-06-21",0.4737,0.4737,0.4647,0.4692,344800.0],["1978-06-22",0.4692,0.4737,0.4647,0.4692,279200.0],["1978-06-23",0.4692,0.4692,0.4647,0.4692,711200.0],["1978-06-26",0.4692,0.4692,0.4647,0.4647,823200.0],["1978-06-27",0.4647,0.4782,0.4602,0.4782,253600.0],["1978-06-28",0.4782,0.4782,0.4737,0.4737,184000.0],["1978-06-29",0.4737,0.4782,0.4692,0.4692,680000.0],["1978-06-30",0.4692,0.4782,0.4647,0.4737,1075200.0],["1978-07-03",0.4737,0.4782,0.4692,0.4737,56800.0],["1978-07-05",0.4737,0.4782,0.4692,0.4692,464800.0],["1978-07-06",0.4692,0.4692,0.4557,0.4602,309600.0],["1978-07-07",0.4602,0.4647,0.4557,0.4602,764800.0],["1978-07-10",0.4602,0.4647,0.4557,0.4602,578400.0],["1978-07-11",0.4602,0.4647,0.4557,0.4557,1079200.0],["1978-07-12",0.4557,0.4602,0.4511,0.4557,156800.0],["1978-07-13",0.4557,0.4557,0.4511,0.4511,143200.0],["1978-07-14",0.4511,0.4647,0.4511,0.4557,148800.0],["1978-07-17",0.4557,0.4647,0.4557,0.4557,388000.0],["1978-07-18",0.4557,0.4647,0.4511,0.4647,156800.0],["1978-07-19",0.4647,0.4647,0.4511,0.4557,148000.0],["1978-07-20",0.4557,0.4602,0.4466,0.4511,232000.0],["1978-07-21",0.4511,0.4602,0.4511,0.4557,328800.0],["1978-07-24",0.4557,0.4557,0.4511,0.4511,152000.0],["1978-07-25",0.4511,0.4602,0.4511,0.4557,137600.0],["1978-07-26",0.4511,0.4511,0.4421,0.4466,260800.0],["1978-07-27",0.4466,0.4557,0.4466,0.4557,171200.0],["1978-07-28",0.4557,0.4557,0.4466,0.4557,180000.0],["1978-07-31",0.4557,0.4557,0.4421,0.4511,544800.0],["1978-08-01",0.4511,0.4511,0.4421,0.4466,229600.0],["1978-08-02",0.4466,0.4602,0.4421,0.4557,577600.0],["1978-08-03",0.4557,0.4602,0.4466,0.4557,473600.0],["1978-08-04",0.4557,0.4647,0.4511,0.4511,276000.0],["1978-08-07",0.4557,0.4692,0.4557,0.4692,1184800.0],["1978-08-08",0.4647,0.4647,0.4331,0.4647,220000.0],["1978-08-09",0.4647,0.4647,0.4511,0.4511,385600.0],["1978-08-10",0.4511,0.4647,0.4511,0.4647,755200.0],["1978-08-11",0.4647,0.4692,0.4557,0.4692,1772800.0],["1978-08-14",0.4692,0.4872,0.4647,0.4827,856000.0],["1978-08-15",0.4827,0.4827,0.4737,0.4737,261600.0],["1978-08-16",0.4737,0.4917,0.4737,0.4917,391200.0],["1978-08-17",0.4963,0.5053,0.4963,0.4963,640000.0],["1978-08-18",0.4963,0.5053,0.4917,0.5008,240800.0],["1978-08-21",0.5008,0.5053,0.4917,0.4917,222400.0],["1978-08-22",0.4917,0.5053,0.4917,0.5053,200000.0],["1978-08-23",0.5008,0.5008,0.4917,0.4917,309600.0],["1978-08-24",0.4917,0.5053,0.4917,0.4963,368000.0],["1978-08-25",0.4963,0.5053,0.4917,0.5008,141600.0],["1978-08-28",0.5008,0.5053,0.4917,0.4917,393600.0],["1978-08-29",0.4917,0.5008,0.4872,0.4963,251200.0],["1978-08-30",0.4963,0.4963,0.4917,0.4963,160800.0],["1978-08-31",0.4963,0.4963,0.4917,0.4963,124800.0],["1978-09-01",0.4963,0.4963,0.4872,0.4872,182400.0],["1978-09-05",0.4872,0.4872,0.4827,0.4827,240000.0],["1978-09-06",0.4827,0.5008,0.4827,0.4963,532000.0],["1978-09-07",0.4963,0.5008,0.4872,0.5008,780800.0],["1978-09-08",0.5008,0.5143,0.4872,0.5008,1476000.0],["1978-09-11",0.4963,0.4963,0.4827,0.4827,418400.0],["1978-09-12",0.4827,0.4872,0.4737,0.4872,233600.0],["1978-09-13",0.4872,0.4872,0.4782,0.4782,217600.0],["1978-09-14",0.4782,0.4827,0.4737,0.4737,216000.0],["1978-09-15",0.4737,0.4827,0.4692,0.4737,254400.0],["1978-09-18",0.4737,0.4872,0.4737,0.4737,448800.0],["1978-09-19",0.4737,0.4782,0.4647,0.4647,181600.0],["1978-09-20",0.4647,0.4692,0.4602,0.4647,249600.0],["1978-09-21",0.4647,0.4782,0.4602,0.4782,140800.0],["1978-09-22",0.4737,0.4737,0.4647,0.4737,278400.0],["1978-09-25",0.4737,0.4737,0.4602,0.4692,124000.0],["1978-09-26",0.4692,0.4737,0.4692,0.4737,272000.0],["1978-09-27",0.4737,0.4737,0.4692,0.4692,136800.0],["1978-09-28",0.4692,0.4692,0.4647,0.4647,116000.0],["1978-09-29",0.4647,0.4692,0.4602,0.4647,128800.0],["1978-10-02",0.4647,0.4647,0.4557,0.4602,148000.0],["1978-10-03",0.4602,0.4647,0.4557,0.4602,110400.0],["1978-10-04",0.4602,0.4737,0.4557,0.4737,140800.0],["1978-10-05",0.4737,0.4782,0.4692,0.4737,199200.0],["1978-10-06",0.4737,0.4782,0.4692,0.4737,149600.0],["1978-10-09",0.4737,0.4827,0.4692,0.4827,195200.0],["1978-10-10",0.4827,0.4827,0.4782,0.4782,178400.0],["1978-10-11",0.4782,0.4872,0.4737,0.4872,220800.0],["1978-10-12",0.4827,0.4827,0.4692,0.4692,121600.0],["1978-10-13",0.4692,0.4737,0.4692,0.4692,129600.0],["1978-10-16",0.4692,0.4737,0.4557,0.4647,170400.0],["1978-10-17",0.4602,0.4602,0.4376,0.4511,473600.0],["1978-10-18",0.4511,0.4511,0.4376,0.4376,207200.0],["1978-10-19",0.4376,0.4421,0.4331,0.4331,164800.0],["1978-10-20",0.4331,0.4331,0.4105,0.4241,491200.0],["1978-10-23",0.4241,0.4286,0.4015,0.4105,367200.0],["1978-10-24",0.4105,0.4196,0.4015,0.406,298400.0],["1978-10-25",0.406,0.4105,0.397,0.406,227200.0],["1978-10-26",0.406,0.4105,0.379,0.3835,394400.0],["1978-10-27",0.3835,0.3835,0.3609,0.3609,460000.0],["1978-10-30",0.3609,0.3745,0.3384,0.3745,764000.0],["1978-10-31",0.3745,0.379,0.3519,0.3609,458400.0],["1978-11-01",0.3609,0.3835,0.3564,0.3835,588800.0],["1978-11-02",0.3835,0.388,0.3654,0.3745,664000.0],["1978-11-03",0.3745,0.379,0.3609,0.3745,187200.0],["1978-11-06",0.3745,0.3835,0.3699,0.3699,129600.0],["1978-11-07",0.3699,0.3745,0.3609,0.3609,411200.0],["1978-11-08",0.3609,0.379,0.3609,0.379,148000.0],["1978-11-09",0.3745,0.3745,0.3654,0.3699,126400.0],["1978-11-10",0.3699,0.388,0.3699,0.388,209600.0],["1978-11-13",0.388,0.388,0.3745,0.379,163200.0],["1978-11-14",0.379,0.379,0.3654,0.3654,304000.0],["1978-11-15",0.3654,0.3745,0.3654,0.3699,336800.0],["1978-11-16",0.3699,0.4196,0.3699,0.4151,976800.0],["1978-11-17",0.4196,0.4647,0.4196,0.4466,880000.0],["1978-11-20",0.4421,0.4421,0.4286,0.4331,308000.0],["1978-11-21",0.4331,0.4331,0.4241,0.4241,122400.0],["1978-11-22",0.4241,0.4331,0.4151,0.4286,92000.0],["1978-11-24",0.4286,0.4376,0.4241,0.4241,85600.0],["1978-11-27",0.4241,0.4376,0.4241,0.4331,67200.0],["1978-11-28",0.4331,0.4331,0.4105,0.4105,123200.0],["1978-11-29",0.4105,0.4105,0.4015,0.406,160000.0],["1978-11-30",0.406,0.4196,0.406,0.4196,70400.0],["1978-12-01",0.4196,0.4241,0.4151,0.4151,87200.0],["1978-12-04",0.4151,0.4196,0.406,0.406,87200.0],["1978-12-05",0.406,0.4151,0.406,0.4151,220800.0],["1978-12-06",0.4151,0.4241,0.4015,0.4105,304000.0],["1978-12-07",0.4196,0.4376,0.4196,0.4196,693600.0],["1978-12-08",0.4196,0.4241,0.4151,0.4241,576800.0],["1978-12-11",0.4241,0.4241,0.4151,0.4151,102400.0],["1978-12-12",0.4151,0.4196,0.406,0.406,515200.0],["1978-12-13",0.406,0.4151,0.406,0.4105,96800.0],["1978-12-14",0.406,0.406,0.3925,0.3925,202400.0],["1978-12-15",0.3925,0.397,0.379,0.388,240000.0],["1978-12-18",0.3835,0.3835,0.3699,0.3745,394400.0],["1978-12-19",0.3745,0.379,0.3699,0.3745,216800.0],["1978-12-20",0.3745,0.3745,0.3609,0.3745,186400.0],["1978-12-21",0.3745,0.379,0.3699,0.3745,361600.0],["1978-12-22",0.3745,0.3835,0.3699,0.379,582400.0],["1978-12-26",0.379,0.397,0.379,0.397,332000.0],["1978-12-27",0.388,0.388,0.3745,0.379,282400.0],["1978-12-28",0.379,0.388,0.379,0.379,248800.0],["1978-12-29",0.379,0.3925,0.379,0.388,432000.0],["1979-01-02",0.388,0.388,0.3835,0.388,72000.0],["1979-01-03",0.3925,0.406,0.3925,0.406,112800.0],["1979-01-04",0.406,0.406,0.397,0.406,83200.0],["1979-01-05",0.406,0.406,0.397,0.406,152000.0],["1979-01-08",0.406,0.406,0.397,0.406,255200.0],["1979-01-09",0.4015,0.4015,0.3925,0.397,232800.0],["1979-01-10",0.397,0.397,0.3925,0.397,144000.0],["1979-01-11",0.397,0.4015,0.3925,0.4015,116000.0],["1979-01-12",0.397,0.397,0.3925,0.397,314400.0],["1979-01-15",0.397,0.397,0.3925,0.397,347200.0],["1979-01-16",0.397,0.397,0.3925,0.397,224800.0],["1979-01-17",0.397,0.4015,0.3925,0.397,171200.0],["1979-01-18",0.397,0.4015,0.397,0.4015,204000.0],["1979-01-19",0.4015,0.4015,0.3925,0.3925,326400.0],["1979-01-22",0.3925,0.397,0.3925,0.3925,100000.0],["1979-01-23",0.3925,0.406,0.3925,0.4015,1266400.0],["1979-01-24",0.4015,0.4105,0.3925,0.397,393600.0],["1979-01-25",0.397,0.4015,0.3654,0.4015,429600.0],["1979-01-26",0.4015,0.4015,0.3925,0.4015,213600.0],["1979-01-29",0.4015,0.4015,0.3925,0.397,237600.0],["1979-01-30",0.397,0.4015,0.3925,0.397,162400.0],["1979-01-31",0.397,0.4015,0.3925,0.397,228000.0],["1979-02-01",0.397,0.4015,0.397,0.397,177600.0],["1979-02-02",0.397,0.406,0.397,0.4015,264000.0],["1979-02-05",0.4015,0.4015,0.3925,0.397,123200.0],["1979-02-06",0.397,0.397,0.3925,0.397,116800.0],["1979-02-07",0.3925,0.3925,0.388,0.388,241600.0],["1979-02-08",0.388,0.3925,0.388,0.3925,1606400.0],["1979-02-09",0.3925,0.397,0.3745,0.3925,208800.0],["1979-02-12",0.3925,0.397,0.388,0.388,96800.0],["1979-02-13",0.3925,0.4015,0.3925,0.397,192800.0],["1979-02-14",0.397,0.397,0.3925,0.397,89600.0],["1979-02-15",0.397,0.4015,0.3925,0.4015,110400.0],["1979-02-16",0.4015,0.4015,0.3925,0.3925,72000.0],["1979-02-20",0.3925,0.4015,0.3925,0.4015,106400.0],["1979-02-21",0.4015,0.406,0.388,0.397,109600.0],["1979-02-22",0.397,0.397,0.3925,0.3925,269600.0],["1979-02-23",0.397,0.4015,0.397,0.4015,96800.0],["1979-02-26",0.4015,0.4015,0.397,0.4015,227200.0],["1979-02-27",0.4015,0.4015,0.3925,0.3925,141600.0],["1979-02-28",0.3925,0.3925,0.388,0.3925,136000.0],["1979-03-01",0.3925,0.397,0.388,0.3925,168000.0],["1979-03-02",0.3925,0.397,0.388,0.397,75200.0],["1979-03-05",0.397,0.4015,0.3925,0.397,220800.0],["1979-03-06",0.397,0.397,0.388,0.3925,140800.0],["1979-03-07",0.3925,0.397,0.3925,0.397,179200.0],["1979-03-08",0.397,0.4015,0.388,0.4015,92800.0],["1979-03-09",0.4015,0.4015,0.397,0.4015,140800.0],["1979-03-12",0.4015,0.406,0.397,0.397,490400.0],["1979-03-13",0.397,0.406,0.397,0.406,121600.0],["1979-03-14",0.406,0.4105,0.4015,0.406,204800.0],["1979-03-15",0.406,0.406,0.4015,0.406,80800.0],["1979-03-16",0.406,0.4105,0.397,0.4105,142400.0],["1979-03-19",0.4105,0.4151,0.406,0.4151,164800.0],["1979-03-20",0.4151,0.4151,0.406,0.406,183200.0],["1979-03-21",0.406,0.4151,0.406,0.406,50400.0],["1979-03-22",0.4105,0.4331,0.4105,0.4331,404000.0],["1979-03-23",0.4331,0.4466,0.4196,0.4421,385600.0],["1979-03-26",0.4421,0.4466,0.4286,0.4331,436800.0],["1979-03-27",0.4331,0.4376,0.4241,0.4376,233600.0],["1979-03-28",0.4376,0.4421,0.4286,0.4286,282400.0],["1979-03-29",0.4286,0.4331,0.4196,0.4241,168800.0],["1979-03-30",0.4241,0.4286,0.4105,0.4196,144000.0],["1979-04-02",0.4196,0.4241,0.406,0.4105,248800.0],["1979-04-03",0.4105,0.4151,0.397,0.4105,1640000.0],["1979-04-04",0.4105,0.4151,0.406,0.4151,884800.0],["1979-04-05",0.4151,0.4151,0.4105,0.4151,400800.0],["1979-04-06",0.4151,0.4151,0.4105,0.4105,545600.0],["1979-04-09",0.4105,0.4105,0.4015,0.406,236000.0],["1979-04-10",0.406,0.406,0.4015,0.406,214400.0],["1979-04-11",0.406,0.406,0.3925,0.3925,187200.0],["1979-04-12",0.3925,0.397,0.3835,0.397,238400.0],["1979-04-16",0.3925,0.3925,0.388,0.388,164000.0],["1979-04-17",0.3925,0.397,0.3925,0.397,120000.0],["1979-04-18",0.397,0.397,0.388,0.3925,745600.0],["1979-04-19",0.3925,0.3925,0.3835,0.3925,436800.0],["1979-04-20",0.3925,0.397,0.3925,0.3925,971200.0],["1979-04-23",0.3925,0.4015,0.3925,0.4015,507200.0],["1979-04-24",0.397,0.397,0.3925,0.3925,635200.0],["1979-04-25",0.3925,0.3925,0.3835,0.3925,1100000.0],["1979-04-26",0.3925,0.397,0.388,0.397,524000.0],["1979-04-27",0.397,0.397,0.388,0.3925,241600.0],["1979-04-30",0.3925,0.397,0.388,0.397,194400.0],["1979-05-01",0.397,0.397,0.388,0.397,566400.0],["1979-05-02",0.397,0.406,0.3925,0.4015,460000.0],["1979-05-03",0.4015,0.406,0.4015,0.4015,147200.0],["1979-05-04",0.4015,0.4015,0.397,0.4015,303200.0],["1979-05-07",0.3925,0.3925,0.3835,0.3835,148000.0],["1979-05-08",0.3835,0.388,0.379,0.388,228000.0],["1979-05-09",0.388,0.3925,0.3835,0.388,230400.0],["1979-05-10",0.388,0.388,0.3835,0.3835,136000.0],["1979-05-11",0.3835,0.3835,0.379,0.3835,256800.0],["1979-05-14",0.3835,0.3925,0.3745,0.379,292800.0],["1979-05-15",0.379,0.3835,0.3745,0.3745,420000.0],["1979-05-16",0.3745,0.379,0.3745,0.379,132000.0],["1979-05-17",0.379,0.3835,0.3699,0.379,287200.0],["1979-05-18",0.379,0.3835,0.3745,0.379,292000.0],["1979-05-21",0.379,0.388,0.379,0.388,125600.0],["1979-05-22",0.388,0.388,0.379,0.379,143200.0],["1979-05-23",0.379,0.3835,0.379,0.379,218400.0],["1979-05-24",0.379,0.388,0.3745,0.3835,147200.0],["1979-05-25",0.3835,0.388,0.379,0.388,786400.0],["1979-05-29",0.388,0.388,0.379,0.388,398400.0],["1979-05-30",0.388,0.388,0.379,0.3835,122400.0],["1979-05-31",0.3835,0.388,0.3835,0.3835,136800.0],["1979-06-01",0.3835,0.388,0.3835,0.388,98400.0],["1979-06-04",0.388,0.4015,0.3745,0.379,437600.0],["1979-06-05",0.379,0.3835,0.3699,0.3745,817600.0],["1979-06-06",0.3745,0.3835,0.3745,0.3835,251200.0],["1979-06-07",0.3835,0.388,0.379,0.3835,300000.0],["1979-06-08",0.3835,0.388,0.379,0.3835,285600.0],["1979-06-11",0.3835,0.388,0.3745,0.379,250400.0],["1979-06-12",0.379,0.388,0.379,0.388,325600.0],["1979-06-13",0.388,0.3925,0.3835,0.388,219200.0],["1979-06-14",0.388,0.3925,0.379,0.3835,297600.0],["1979-06-15",0.3835,0.388,0.379,0.388,267200.0],["1979-06-18",0.388,0.3925,0.3835,0.388,323200.0],["1979-06-19",0.388,0.3925,0.3835,0.388,163200.0],["1979-06-20",0.388,0.3925,0.3835,0.3925,133600.0],["1979-06-21",0.3925,0.397,0.388,0.397,462400.0],["1979-06-22",0.397,0.397,0.388,0.3925,261600.0],["1979-06-25",0.3925,0.3925,0.3835,0.3835,216000.0],["1979-06-26",0.3835,0.388,0.3835,0.388,145600.0],["1979-06-27",0.388,0.388,0.379,0.379,1296800.0],["1979-06-28",0.379,0.3925,0.379,0.379,235200.0],["1979-06-29",0.3835,0.3925,0.3835,0.3835,288800.0],["1979-07-02",0.3835,0.397,0.3835,0.3925,389600.0],["1979-07-03",0.3925,0.4105,0.388,0.4015,328000.0],["1979-07-05",0.4015,0.4105,0.397,0.406,372800.0],["1979-07-06",0.406,0.4105,0.397,0.406,961600.0],["1979-07-09",0.406,0.4196,0.4015,0.4015,205600.0],["1979-07-10",0.4015,0.406,0.3925,0.4015,253600.0],["1979-07-11",0.4015,0.4015,0.397,0.4015,133600.0],["1979-07-12",0.4015,0.4015,0.3925,0.397,187200.0],["1979-07-13",0.397,0.397,0.388,0.397,175200.0],["1979-07-16",0.397,0.397,0.3925,0.397,152000.0],["1979-07-17",0.3925,0.3925,0.3835,0.388,113600.0],["1979-07-18",0.388,0.388,0.3745,0.388,297600.0],["1979-07-19",0.388,0.388,0.3835,0.388,82400.0],["1979-07-20",0.388,0.388,0.379,0.388,293600.0],["1979-07-23",0.3835,0.3835,0.3745,0.379,182400.0],["1979-07-24",0.379,0.3925,0.3745,0.379,165600.0],["1979-07-25",0.379,0.388,0.379,0.388,184800.0],["1979-07-26",0.388,0.388,0.3699,0.388,117600.0],["1979-07-27",0.388,0.388,0.3835,0.388,170400.0],["1979-07-30",0.388,0.388,0.379,0.3835,132000.0],["1979-07-31",0.3835,0.388,0.379,0.388,156800.0],["1979-08-01",0.388,0.388,0.379,0.3835,257600.0],["1979-08-02",0.3835,0.388,0.379,0.3835,156000.0],["1979-08-03",0.3835,0.3835,0.379,0.379,109600.0],["1979-08-06",0.379,0.3835,0.379,0.379,231200.0],["1979-08-07",0.379,0.388,0.379,0.388,222400.0],["1979-08-08",0.388,0.388,0.379,0.388,297600.0],["1979-08-09",0.388,0.3925,0.3835,0.3835,144000.0],["1979-08-10",0.3835,0.3925,0.379,0.388,309600.0],["1979-08-13",0.388,0.3925,0.388,0.3925,306400.0],["1979-08-14",0.3925,0.4286,0.388,0.4151,1103200.0],["1979-08-15",0.4151,0.4196,0.397,0.397,1111200.0],["1979-08-16",0.397,0.406,0.397,0.4015,614400.0],["1979-08-17",0.4015,0.406,0.3925,0.406,354400.0],["1979-08-20",0.406,0.406,0.3925,0.397,251200.0],["1979-08-21",0.397,0.4196,0.3925,0.4151,764000.0],["1979-08-22",0.4151,0.4196,0.4015,0.4015,328800.0],["1979-08-23",0.4015,0.4105,0.397,0.406,184000.0],["1979-08-24",0.406,0.4151,0.397,0.4105,196000.0],["1979-08-27",0.4105,0.4151,0.4015,0.406,172000.0],["1979-08-28",0.406,0.4105,0.4015,0.4015,175200.0],["1979-08-29",0.4015,0.406,0.397,0.4015,192800.0],["1979-08-30",0.4015,0.4105,0.397,0.397,191200.0],["1979-08-31",0.397,0.4015,0.3925,0.3925,263200.0],["1979-09-04",0.3925,0.397,0.388,0.388,248800.0],["1979-09-05",0.388,0.388,0.379,0.3835,236800.0],["1979-09-06",0.3835,0.3925,0.379,0.388,136000.0],["1979-09-07",0.388,0.406,0.3835,0.406,370400.0],["1979-09-10",0.406,0.4105,0.4015,0.4105,207200.0],["1979-09-11",0.406,0.406,0.388,0.406,247200.0],["1979-09-12",0.406,0.4241,0.397,0.4241,1006400.0],["1979-09-13",0.4286,0.4782,0.4286,0.4692,3917600.0],["1979-09-14",0.4692,0.4963,0.4692,0.4782,2840800.0],["1979-09-17",0.4782,0.4827,0.4466,0.4511,1425600.0],["1979-09-18",0.4511,0.4557,0.4331,0.4557,875200.0],["1979-09-19",0.4557,0.4737,0.4557,0.4692,621600.0],["1979-09-20",0.4692,0.4692,0.4331,0.4692,572800.0],["1979-09-21",0.4692,0.4692,0.4421,0.4602,680800.0],["1979-09-24",0.4602,0.4602,0.4421,0.4466,797600.0],["1979-09-25",0.4466,0.4466,0.4376,0.4466,368800.0],["1979-09-26",0.4466,0.4647,0.4466,0.4557,833600.0],["1979-09-27",0.4557,0.4602,0.4421,0.4511,488000.0],["1979-09-28",0.4511,0.4557,0.4331,0.4376,576000.0],["1979-10-01",0.4376,0.4421,0.4331,0.4421,210400.0],["1979-10-02",0.4421,0.4421,0.4241,0.4376,444800.0],["1979-10-03",0.4376,0.4421,0.4286,0.4331,387200.0],["1979-10-04",0.4331,0.4331,0.4286,0.4286,192000.0],["1979-10-05",0.4286,0.4376,0.4286,0.4331,453600.0],["1979-10-08",0.4286,0.4286,0.4105,0.4105,448800.0],["1979-10-09",0.4105,0.4151,0.397,0.4015,405600.0],["1979-10-10",0.4015,0.406,0.379,0.3925,509600.0],["1979-10-11",0.3925,0.4015,0.3835,0.388,531200.0],["1979-10-12",0.388,0.406,0.388,0.3925,275200.0],["1979-10-15",0.3925,0.397,0.388,0.388,110400.0],["1979-10-16",0.388,0.3925,0.379,0.379,297600.0],["1979-10-17",0.379,0.3925,0.379,0.388,189600.0],["1979-10-18",0.388,0.3925,0.3835,0.3835,104800.0],["1979-10-19",0.3835,0.388,0.3745,0.3745,393600.0],["1979-10-22",0.3699,0.3699,0.3609,0.3699,501600.0],["1979-10-23",0.3699,0.3699,0.3609,0.3654,284000.0],["1979-10-24",0.3654,0.3745,0.3564,0.3699,255200.0],["1979-10-25",0.3699,0.3745,0.3654,0.3699,248800.0],["1979-10-26",0.3699,0.3745,0.3654,0.3654,145600.0],["1979-10-29",0.3654,0.3699,0.3609,0.3609,324000.0],["1979-10-30",0.3609,0.3699,0.3564,0.3699,422400.0],["1979-10-31",0.3699,0.3699,0.3609,0.3654,226400.0],["1979-11-01",0.3654,0.3654,0.3564,0.3654,183200.0],["1979-11-02",0.3654,0.3654,0.3564,0.3609,123200.0],["1979-11-05",0.3609,0.3654,0.3564,0.3609,300800.0],["1979-11-06",0.3609,0.3654,0.3564,0.3609,352800.0],["1979-11-07",0.3609,0.3609,0.3519,0.3564,293600.0],["1979-11-08",0.3564,0.3654,0.3564,0.3564,177600.0],["1979-11-09",0.3564,0.3609,0.3564,0.3609,143200.0],["1979-11-12",0.3609,0.3654,0.3519,0.3609,844800.0],["1979-11-13",0.3609,0.3654,0.3609,0.3654,91200.0],["1979-11-14",0.3654,0.3654,0.3609,0.3609,290400.0],["1979-11-15",0.3609,0.3654,0.3609,0.3609,170400.0],["1979-11-16",0.3609,0.379,0.3564,0.3609,206400.0],["1979-11-19",0.3609,0.3609,0.3564,0.3609,198400.0],["1979-11-20",0.3609,0.3654,0.3564,0.3564,255200.0],["1979-11-21",0.3564,0.3609,0.3564,0.3609,208000.0],["1979-11-23",0.3609,0.3609,0.3519,0.3609,131200.0],["1979-11-26",0.3609,0.3745,0.3564,0.3654,805600.0],["1979-11-27",0.3654,0.3699,0.3609,0.3609,464800.0],["1979-11-28",0.3609,0.3925,0.3609,0.3654,351200.0],["1979-11-29",0.3654,0.3745,0.3654,0.3699,174400.0],["1979-11-30",0.3699,0.3745,0.3654,0.3745,250400.0],["1979-12-03",0.3745,0.3745,0.3699,0.3699,165600.0],["1979-12-04",0.3699,0.3745,0.3699,0.3699,134400.0],["1979-12-05",0.3699,0.388,0.3699,0.3835,386400.0],["1979-12-06",0.3835,0.388,0.379,0.388,428000.0],["1979-12-07",0.388,0.3925,0.3745,0.3745,382400.0],["1979-12-10",0.3745,0.3835,0.3745,0.3835,168000.0],["1979-12-11",0.379,0.379,0.3699,0.3699,140800.0],["1979-12-12",0.3699,0.3745,0.3654,0.3654,167200.0],["1979-12-13",0.3654,0.3745,0.3654,0.3699,183200.0],["1979-12-14",0.3699,0.3745,0.3609,0.3745,788000.0],["1979-12-17",0.3745,0.3745,0.3654,0.3699,622400.0],["1979-12-18",0.3699,0.3699,0.3609,0.3654,545600.0],["1979-12-19",0.3654,0.3654,0.3564,0.3609,180800.0],["1979-12-20",0.3609,0.3654,0.3609,0.3654,272800.0],["1979-12-21",0.3654,0.3699,0.3609,0.3699,688000.0],["1979-12-24",0.3699,0.3699,0.3654,0.3654,228800.0],["1979-12-26",0.3654,0.3699,0.3609,0.3699,155200.0],["1979-12-27",0.3699,0.3699,0.3609,0.3654,256800.0],["1979-12-28",0.3654,0.3699,0.3609,0.3699,267200.0],["1979-12-31",0.3699,0.3699,0.3609,0.3699,458400.0],["1980-01-02",0.3699,0.3699,0.3564,0.3564,272000.0],["1980-01-03",0.3564,0.3564,0.3429,0.3519,404000.0],["1980-01-04",0.3519,0.3609,0.3519,0.3609,133600.0],["1980-01-07",0.3609,0.3654,0.3564,0.3654,242400.0],["1980-01-08",0.3654,0.3699,0.3564,0.3699,394400.0],["1980-01-09",0.3699,0.3745,0.3609,0.3654,394400.0],["1980-01-10",0.3654,0.3745,0.3609,0.3745,361600.0],["1980-01-11",0.3745,0.3745,0.3654,0.3745,203200.0],["1980-01-14",0.3745,0.379,0.3699,0.3745,337600.0],["1980-01-15",0.3745,0.3745,0.3564,0.3654,247200.0],["1980-01-16",0.3654,0.3654,0.3609,0.3654,494400.0],["1980-01-17",0.3654,0.3654,0.3564,0.3564,791200.0],["1980-01-18",0.3564,0.3654,0.3564,0.3654,256800.0],["1980-01-21",0.3654,0.3699,0.3609,0.3654,382400.0],["1980-01-22",0.3654,0.3699,0.3564,0.3654,545600.0],["1980-01-23",0.3654,0.3699,0.3609,0.3609,244800.0],["1980-01-24",0.3609,0.3699,0.3609,0.3654,492800.0],["1980-01-25",0.3654,0.3699,0.3609,0.3654,274400.0],["1980-01-28",0.3609,0.3609,0.3564,0.3564,230400.0],["1980-01-29",0.3564,0.3609,0.3519,0.3519,556800.0],["1980-01-30",0.3519,0.3609,0.3519,0.3564,274400.0],["1980-01-31",0.3564,0.3609,0.3519,0.3519,432000.0],["1980-02-01",0.3519,0.3609,0.3519,0.3609,404000.0],["1980-02-04",0.3609,0.3609,0.3564,0.3609,248800.0],["1980-02-05",0.3609,0.3609,0.3564,0.3609,228000.0],["1980-02-06",0.3609,0.3609,0.3519,0.3564,224000.0],["1980-02-07",0.3564,0.3609,0.3519,0.3609,204800.0],["1980-02-08",0.3609,0.3609,0.3564,0.3609,1860800.0],["1980-02-11",0.3609,0.3654,0.3519,0.3654,2008000.0],["1980-02-12",0.3654,0.3654,0.3564,0.3654,247200.0],["1980-02-13",0.3654,0.3654,0.3564,0.3564,250400.0],["1980-02-14",0.3564,0.3654,0.3564,0.3564,196800.0],["1980-02-15",0.3564,0.3609,0.3564,0.3609,175200.0],["1980-02-19",0.3609,0.3609,0.3519,0.3519,194400.0],["1980-02-20",0.3519,0.3564,0.3519,0.3564,160000.0],["1980-02-21",0.3564,0.3564,0.3474,0.3519,1057600.0],["1980-02-22",0.3519,0.3519,0.3429,0.3474,202400.0],["1980-02-25",0.3474,0.3474,0.3429,0.3429,161600.0],["1980-02-26",0.3429,0.3429,0.3338,0.3384,346400.0],["1980-02-27",0.3384,0.3429,0.3293,0.3338,517600.0],["1980-02-28",0.3338,0.3338,0.3293,0.3338,206400.0],["1980-02-29",0.3338,0.3338,0.3248,0.3248,187200.0],["1980-03-03",0.3248,0.3293,0.3203,0.3203,988800.0],["1980-03-04",0.3203,0.3203,0.2978,0.3113,1358400.0],["1980-03-05",0.3113,0.3158,0.3068,0.3113,468000.0],["1980-03-06",0.3113,0.3158,0.3023,0.3113,364000.0],["1980-03-07",0.3113,0.3158,0.3023,0.3023,264000.0],["1980-03-10",0.3023,0.3158,0.3023,0.3113,240000.0],["1980-03-11",0.3113,0.3158,0.3068,0.3158,141600.0],["1980-03-12",0.3158,0.3158,0.3068,0.3068,182400.0],["1980-03-13",0.3068,0.3158,0.3068,0.3113,228000.0],["1980-03-14",0.3113,0.3158,0.3068,0.3158,187200.0],["1980-03-17",0.3158,0.3158,0.3068,0.3068,279200.0],["1980-03-18",0.3068,0.3113,0.3068,0.3068,262400.0],["1980-03-19",0.3068,0.3158,0.3068,0.3113,280000.0],["1980-03-20",0.3113,0.3158,0.3068,0.3068,212800.0],["1980-03-21",0.3068,0.3158,0.3068,0.3158,152800.0],["1980-03-24",0.3113,0.3113,0.2978,0.3023,159200.0],["1980-03-25",0.3023,0.3068,0.2978,0.2978,221600.0],["1980-03-26",0.2978,0.3068,0.2932,0.2932,159200.0],["1980-03-27",0.2932,0.2932,0.2842,0.2887,475200.0],["1980-03-28",0.2887,0.2978,0.2887,0.2932,207200.0],["1980-03-31",0.2978,0.3068,0.2978,0.3023,211200.0],["1980-04-01",0.3023,0.3113,0.2978,0.3113,175200.0],["1980-04-02",0.3113,0.3158,0.3023,0.3068,148800.0],["1980-04-03",0.3068,0.3068,0.2978,0.2978,113600.0],["1980-04-07",0.2978,0.3023,0.2932,0.2978,162400.0],["1980-04-08",0.2978,0.3068,0.2932,0.3023,191200.0],["1980-04-09",0.3023,0.3023,0.2932,0.2978,144000.0],["1980-04-10",0.2978,0.3068,0.2932,0.2978,220800.0],["1980-04-11",0.2978,0.3023,0.2978,0.3023,218400.0],["1980-04-14",0.3023,0.3068,0.2978,0.3023,144800.0],["1980-04-15",0.3023,0.3068,0.2978,0.3023,203200.0],["1980-04-16",0.3023,0.3068,0.2978,0.3023,165600.0],["1980-04-17",0.3023,0.3023,0.2932,0.3023,158400.0],["1980-04-18",0.3068,0.3113,0.3068,0.3068,191200.0],["1980-04-21",0.3068,0.3158,0.3068,0.3113,160800.0],["1980-04-22",0.3113,0.3293,0.3023,0.3293,620000.0],["1980-04-23",0.3293,0.3338,0.3158,0.3158,1064800.0],["1980-04-24",0.3203,0.3338,0.3203,0.3338,150400.0],["1980-04-25",0.3248,0.3248,0.3158,0.3203,112000.0],["1980-04-28",0.3203,0.3248,0.3158,0.3248,134400.0],["1980-04-29",0.3248,0.3248,0.3158,0.3203,132800.0],["1980-04-30",0.3203,0.3203,0.3113,0.3203,651200.0],["1980-05-01",0.3203,0.3203,0.3113,0.3113,226400.0],["1980-05-02",0.3113,0.3203,0.3113,0.3113,165600.0],["1980-05-05",0.3113,0.3429,0.3113,0.3429,2292000.0],["1980-05-06",0.3429,0.3474,0.3338,0.3384,234400.0],["1980-05-07",0.3384,0.3384,0.3338,0.3384,332800.0],["1980-05-08",0.3384,0.3474,0.3338,0.3338,240000.0],["1980-05-09",0.3338,0.3429,0.3338,0.3338,99200.0],["1980-05-12",0.3338,0.3474,0.3338,0.3429,200800.0],["1980-05-13",0.3429,0.3564,0.3429,0.3564,270400.0],["1980-05-14",0.3564,0.3609,0.3519,0.3609,196800.0],["1980-05-15",0.3609,0.3609,0.3564,0.3609,194400.0],["1980-05-16",0.3609,0.3609,0.3564,0.3609,266400.0],["1980-05-19",0.3609,0.3609,0.3519,0.3564,263200.0],["1980-05-20",0.3564,0.3564,0.3429,0.3564,194400.0],["1980-05-21",0.3564,0.3564,0.3429,0.3564,204800.0],["1980-05-22",0.3564,0.379,0.3519,0.3699,530400.0],["1980-05-23",0.3699,0.3699,0.3564,0.3609,169600.0],["1980-05-27",0.3609,0.3654,0.3564,0.3609,177600.0],["1980-05-28",0.3609,0.3654,0.3564,0.3609,243200.0],["1980-05-29",0.3609,0.3654,0.3519,0.3519,232000.0],["1980-05-30",0.3519,0.3609,0.3474,0.3609,243200.0],["1980-06-02",0.3609,0.3609,0.3519,0.3564,176800.0],["1980-06-03",0.3564,0.3564,0.3519,0.3519,112800.0],["1980-06-04",0.3519,0.3519,0.3474,0.3519,208800.0],["1980-06-05",0.3519,0.3609,0.3474,0.3519,212800.0],["1980-06-06",0.3519,0.3564,0.3474,0.3519,133600.0],["1980-06-09",0.3519,0.3609,0.3519,0.3564,127200.0],["1980-06-10",0.3564,0.3609,0.3474,0.3519,210400.0],["1980-06-11",0.3519,0.3519,0.3474,0.3474,277600.0],["1980-06-12",0.3474,0.3519,0.3429,0.3429,310400.0],["1980-06-13",0.3429,0.3519,0.3429,0.3429,210400.0],["1980-06-16",0.3429,0.3519,0.3429,0.3429,174400.0],["1980-06-17",0.3429,0.3519,0.3429,0.3429,300000.0],["1980-06-18",0.3429,0.3474,0.3429,0.3429,350400.0],["1980-06-19",0.3429,0.3474,0.3384,0.3384,268000.0],["1980-06-20",0.3384,0.3429,0.3293,0.3429,474400.0],["1980-06-23",0.3429,0.3429,0.3338,0.3384,215200.0],["1980-06-24",0.3384,0.3564,0.3338,0.3564,4608800.0],["1980-06-25",0.3699,0.4015,0.3699,0.379,1628000.0],["1980-06-26",0.379,0.388,0.3699,0.3745,359200.0],["1980-06-27",0.3745,0.379,0.3654,0.3745,155200.0],["1980-06-30",0.3745,0.379,0.3609,0.3654,209600.0],["1980-07-01",0.3654,0.3835,0.3654,0.379,350400.0],["1980-07-02",0.379,0.388,0.379,0.3835,559200.0],["1980-07-03",0.3835,0.3835,0.3699,0.379,640800.0],["1980-07-07",0.379,0.388,0.3745,0.3835,253600.0],["1980-07-08",0.3835,0.388,0.3699,0.3699,227200.0],["1980-07-09",0.3699,0.3745,0.3699,0.3699,289600.0],["1980-07-10",0.3699,0.379,0.3654,0.379,973600.0],["1980-07-11",0.379,0.3835,0.3699,0.3835,572000.0],["1980-07-14",0.3835,0.388,0.3609,0.388,1366400.0],["1980-07-15",0.388,0.388,0.3699,0.3699,565600.0],["1980-07-16",0.3699,0.379,0.3699,0.3745,164000.0],["1980-07-17",0.3745,0.379,0.3699,0.3745,294400.0],["1980-07-18",0.3745,0.379,0.3699,0.3745,331200.0],["1980-07-21",0.3745,0.3745,0.3654,0.3699,369600.0],["1980-07-22",0.3699,0.379,0.3654,0.3654,538400.0],["1980-07-23",0.3654,0.3699,0.3609,0.3654,444800.0],["1980-07-24",0.3654,0.3699,0.3609,0.3699,251200.0],["1980-07-25",0.3699,0.3699,0.3654,0.3699,271200.0],["1980-07-28",0.3699,0.3699,0.3564,0.3609,372800.0],["1980-07-29",0.3609,0.3699,0.3564,0.3654,420000.0],["1980-07-30",0.3654,0.3654,0.3609,0.3654,339200.0],["1980-07-31",0.3654,0.3654,0.3564,0.3564,204800.0],["1980-08-01",0.3564,0.3609,0.3564,0.3609,320000.0],["1980-08-04",0.3609,0.3609,0.3564,0.3609,152800.0],["1980-08-05",0.3609,0.3654,0.3564,0.3609,492800.0],["1980-08-06",0.3609,0.3745,0.3564,0.3745,1351200.0],["1980-08-07",0.3745,0.379,0.3699,0.3699,741600.0],["1980-08-08",0.3699,0.379,0.3699,0.3745,392000.0],["1980-08-11",0.3745,0.388,0.3745,0.388,544800.0],["1980-08-12",0.388,0.388,0.379,0.379,358400.0],["1980-08-13",0.379,0.3835,0.3699,0.3745,475200.0],["1980-08-14",0.3745,0.379,0.3745,0.379,288000.0],["1980-08-15",0.379,0.379,0.3699,0.3745,659200.0],["1980-08-18",0.3745,0.379,0.3654,0.3745,444800.0],["1980-08-19",0.3745,0.3745,0.3654,0.3745,152000.0],["1980-08-20",0.3745,0.3745,0.3654,0.3654,435200.0],["1980-08-21",0.3654,0.379,0.3654,0.379,266400.0],["1980-08-22",0.379,0.3835,0.3745,0.379,546400.0],["1980-08-25",0.379,0.379,0.3699,0.3699,193600.0],["1980-08-26",0.3699,0.379,0.3699,0.3745,155200.0],["1980-08-27",0.3745,0.379,0.3699,0.3699,201600.0],["1980-08-28",0.3699,0.379,0.3654,0.3654,340800.0],["1980-08-29",0.3654,0.3699,0.3609,0.3699,397600.0],["1980-09-02",0.3699,0.3699,0.3654,0.3654,203200.0],["1980-09-03",0.3654,0.3699,0.3654,0.3699,401600.0],["1980-09-04",0.3699,0.3699,0.3654,0.3699,598400.0],["1980-09-05",0.3699,0.3745,0.3654,0.3745,382400.0],["1980-09-08",0.3745,0.4015,0.3699,0.388,2200800.0],["1980-09-09",0.3925,0.4241,0.3925,0.4196,5288800.0],["1980-09-10",0.4196,0.4241,0.397,0.4105,2120000.0],["1980-09-11",0.4105,0.4151,0.4015,0.4151,548000.0],["1980-09-12",0.4105,0.4105,0.4015,0.406,398400.0],["1980-09-15",0.406,0.406,0.397,0.406,2948000.0],["1980-09-16",0.406,0.4241,0.406,0.406,814400.0],["1980-09-17",0.406,0.4151,0.406,0.406,472800.0],["1980-09-18",0.406,0.4151,0.397,0.406,563200.0],["1980-09-19",0.406,0.4105,0.397,0.4015,393600.0],["1980-09-22",0.4015,0.4015,0.3925,0.4015,343200.0],["1980-09-23",0.4015,0.406,0.388,0.388,448800.0],["1980-09-24",0.388,0.3925,0.379,0.388,294400.0],["1980-09-25",0.388,0.3925,0.379,0.379,448000.0],["1980-09-26",0.379,0.388,0.3654,0.3699,386400.0],["1980-09-29",0.3699,0.3745,0.3609,0.3654,338400.0],["1980-09-30",0.3654,0.379,0.3654,0.379,327200.0],["1980-10-01",0.379,0.3835,0.3654,0.3699,321600.0],["1980-10-02",0.3699,0.3745,0.3654,0.3699,116800.0],["1980-10-03",0.3699,0.379,0.3654,0.3699,232000.0],["1980-10-06",0.3699,0.379,0.3654,0.3745,210400.0],["1980-10-07",0.3745,0.379,0.3654,0.3699,155200.0],["1980-10-08",0.3699,0.3745,0.3654,0.3654,132800.0],["1980-10-09",0.3654,0.3699,0.3654,0.3654,232000.0],["1980-10-10",0.3654,0.3699,0.3654,0.3654,208800.0],["1980-10-13",0.3654,0.3835,0.3654,0.3835,407200.0],["1980-10-14",0.3835,0.388,0.3745,0.3745,470400.0],["1980-10-15",0.3745,0.3835,0.3745,0.3745,335200.0],["1980-10-16",0.3745,0.3835,0.3654,0.3654,691200.0],["1980-10-17",0.3654,0.3699,0.3654,0.3699,384000.0],["1980-10-20",0.3699,0.379,0.3654,0.3745,167200.0],["1980-10-21",0.3745,0.3835,0.3699,0.3699,356800.0],["1980-10-22",0.3699,0.379,0.3699,0.3699,218400.0],["1980-10-23",0.3699,0.3745,0.3654,0.3654,184000.0],["1980-10-24",0.3654,0.3745,0.3609,0.3654,300800.0],["1980-10-27",0.3654,0.3745,0.3654,0.3745,118400.0],["1980-10-28",0.3699,0.3699,0.3609,0.3609,218400.0],["1980-10-29",0.3609,0.3699,0.3609,0.3609,144000.0],["1980-10-30",0.3609,0.3699,0.3564,0.3609,320800.0],["1980-10-31",0.3609,0.3699,0.3564,0.3699,225600.0],["1980-11-03",0.3699,0.3745,0.3654,0.3745,356800.0],["1980-11-05",0.3745,0.3925,0.3745,0.3835,705600.0],["1980-11-06",0.3835,0.3835,0.3745,0.379,655200.0],["1980-11-07",0.379,0.379,0.3699,0.379,741600.0],["1980-11-10",0.379,0.379,0.3654,0.3745,174400.0],["1980-11-11",0.379,0.4015,0.379,0.3835,1103200.0],["1980-11-12",0.3835,0.3925,0.379,0.3835,346400.0],["1980-11-13",0.3835,0.3835,0.379,0.3835,304000.0],["1980-11-14",0.3835,0.388,0.379,0.388,452000.0],["1980-11-17",0.388,0.3925,0.379,0.3835,297600.0],["1980-11-18",0.3835,0.388,0.3745,0.3745,506400.0],["1980-11-19",0.3745,0.379,0.3654,0.3745,326400.0],["1980-11-20",0.3745,0.379,0.3654,0.3745,151200.0],["1980-11-21",0.3745,0.3745,0.3654,0.3654,327200.0],["1980-11-24",0.3654,0.3654,0.3519,0.3654,512800.0],["1980-11-25",0.3654,0.3699,0.3609,0.3609,231200.0],["1980-11-26",0.3609,0.3654,0.3564,0.3564,300000.0],["1980-11-28",0.3564,0.3654,0.3564,0.3654,488800.0],["1980-12-01",0.3654,0.3699,0.3609,0.3609,508800.0],["1980-12-02",0.3609,0.3654,0.3564,0.3654,633600.0],["1980-12-03",0.3654,0.3699,0.3609,0.3654,295200.0],["1980-12-04",0.3654,0.3745,0.3609,0.3699,289600.0],["1980-12-05",0.3699,0.3699,0.3609,0.3654,356800.0],["1980-12-08",0.3609,0.3609,0.3564,0.3564,188000.0],["1980-12-09",0.3564,0.3609,0.3564,0.3564,287200.0],["1980-12-10",0.3564,0.3609,0.3564,0.3564,243200.0],["1980-12-11",0.3564,0.3609,0.3519,0.3519,601600.0],["1980-12-12",0.3519,0.3564,0.3474,0.3564,247200.0],["1980-12-15",0.3564,0.3564,0.3519,0.3519,264800.0],["1980-12-16",0.3519,0.3564,0.3474,0.3474,251200.0],["1980-12-17",0.3474,0.3564,0.3474,0.3519,320800.0],["1980-12-18",0.3519,0.3609,0.3519,0.3564,566400.0],["1980-12-19",0.3564,0.3564,0.3519,0.3519,292800.0],["1980-12-22",0.3519,0.3654,0.3519,0.3564,510400.0],["1980-12-23",0.3564,0.3699,0.3564,0.3699,468000.0],["1980-12-24",0.3699,0.3745,0.3654,0.3745,267200.0],["1980-12-26",0.3745,0.3745,0.3654,0.3745,175200.0],["1980-12-29",0.3745,0.3745,0.3609,0.3654,409600.0],["1980-12-30",0.3654,0.3699,0.3609,0.3654,288800.0],["1980-12-31",0.3654,0.3699,0.3609,0.3654,328000.0],["1981-01-02",0.3654,0.3654,0.3609,0.3654,208000.0],["1981-01-05",0.3654,0.379,0.3654,0.3745,479200.0],["1981-01-06",0.3745,0.3835,0.3745,0.3835,436000.0],["1981-01-07",0.3609,0.3609,0.3519,0.3564,1183200.0],["1981-01-08",0.3564,0.3654,0.3564,0.3609,381600.0],["1981-01-09",0.3609,0.3699,0.3519,0.3654,760800.0],["1981-01-12",0.3654,0.379,0.3654,0.3654,345600.0],["1981-01-13",0.3654,0.3654,0.3609,0.3654,375200.0],["1981-01-14",0.3654,0.3699,0.3609,0.3609,274400.0],["1981-01-15",0.3609,0.3699,0.3609,0.3609,346400.0],["1981-01-16",0.3609,0.3699,0.3609,0.3654,1921600.0],["1981-01-19",0.3654,0.379,0.3654,0.3745,1068800.0],["1981-01-20",0.3745,0.388,0.3654,0.3654,1117600.0],["1981-01-21",0.3654,0.3745,0.3609,0.3745,381600.0],["1981-01-22",0.3745,0.3925,0.3699,0.3925,932000.0],["1981-01-23",0.3925,0.3925,0.379,0.388,764000.0],["1981-01-26",0.388,0.4015,0.379,0.397,832000.0],["1981-01-27",0.397,0.397,0.3835,0.388,770400.0],["1981-01-28",0.388,0.3925,0.3745,0.3835,721600.0],["1981-01-29",0.3835,0.3835,0.3745,0.3835,367200.0],["1981-01-30",0.3835,0.3835,0.3699,0.3745,544800.0],["1981-02-02",0.3745,0.3745,0.3654,0.3745,287200.0],["1981-02-03",0.3699,0.3699,0.3654,0.3699,674400.0],["1981-02-04",0.3699,0.3699,0.3654,0.3699,1851200.0],["1981-02-05",0.3699,0.379,0.3654,0.3745,352000.0],["1981-02-06",0.3745,0.379,0.3654,0.3745,570400.0],["1981-02-09",0.3745,0.379,0.3699,0.3745,250400.0],["1981-02-10",0.3745,0.3835,0.3654,0.379,448800.0],["1981-02-11",0.379,0.388,0.3745,0.379,262400.0],["1981-02-12",0.379,0.3835,0.3745,0.379,311200.0],["1981-02-13",0.379,0.406,0.379,0.3925,1575200.0],["1981-02-17",0.3925,0.406,0.3654,0.4015,2215200.0],["1981-02-18",0.4015,0.4151,0.397,0.4151,2497600.0],["1981-02-19",0.4151,0.4241,0.4015,0.4015,1019200.0],["1981-02-20",0.4015,0.406,0.397,0.406,499200.0],["1981-02-23",0.406,0.4105,0.4015,0.4015,308800.0],["1981-02-24",0.4015,0.4015,0.397,0.397,257600.0],["1981-02-25",0.397,0.4015,0.3925,0.397,314400.0],["1981-02-26",0.397,0.406,0.3925,0.397,208000.0],["1981-02-27",0.397,0.406,0.397,0.4015,249600.0],["1981-03-02",0.4015,0.406,0.3745,0.4015,273600.0],["1981-03-03",0.4015,0.406,0.397,0.4015,482400.0],["1981-03-04",0.4015,0.4015,0.3925,0.397,317600.0],["1981-03-05",0.397,0.4421,0.397,0.4421,7184800.0],["1981-03-06",0.4421,0.4466,0.4286,0.4421,2437600.0],["1981-03-09",0.4421,0.4466,0.4331,0.4331,693600.0],["1981-03-10",0.4331,0.4376,0.4151,0.4196,545600.0],["1981-03-11",0.4196,0.4647,0.4196,0.4557,1836000.0],["1981-03-12",0.4557,0.4602,0.4421,0.4511,1249600.0],["1981-03-13",0.4511,0.4602,0.4421,0.4466,730400.0],["1981-03-16",0.4466,0.4782,0.4466,0.4737,2128000.0],["1981-03-17",0.4737,0.4782,0.4647,0.4737,1555200.0],["1981-03-18",0.4737,0.5098,0.4647,0.4963,6588000.0],["1981-03-19",0.4963,0.5008,0.4692,0.4737,2584800.0],["1981-03-20",0.4737,0.4782,0.4602,0.4647,752800.0],["1981-03-23",0.4647,0.4692,0.4557,0.4602,659200.0],["1981-03-24",0.4602,0.4692,0.4421,0.4557,582400.0],["1981-03-25",0.4557,0.4647,0.4421,0.4647,351200.0],["1981-03-26",0.4647,0.4647,0.4511,0.4602,281600.0],["1981-03-27",0.4602,0.4602,0.4376,0.4421,363200.0],["1981-03-30",0.4421,0.4511,0.4331,0.4421,223200.0],["1981-03-31",0.4421,0.4511,0.4331,0.4376,640000.0],["1981-04-01",0.4376,0.4466,0.4331,0.4466,272000.0],["1981-04-02",0.4466,0.4466,0.4376,0.4376,185600.0],["1981-04-03",0.4376,0.4602,0.4331,0.4557,560000.0],["1981-04-06",0.4511,0.4511,0.4376,0.4511,324000.0],["1981-04-07",0.4511,0.4511,0.4421,0.4466,268000.0],["1981-04-08",0.4466,0.4511,0.4376,0.4421,204000.0],["1981-04-09",0.4421,0.4557,0.4421,0.4557,222400.0],["1981-04-10",0.4557,0.4647,0.4466,0.4511,272000.0],["1981-04-13",0.4511,0.4602,0.4466,0.4466,200000.0],["1981-04-14",0.4466,0.4557,0.4421,0.4511,175200.0],["1981-04-15",0.4511,0.4602,0.4421,0.4511,544000.0],["1981-04-16",0.4511,0.4602,0.4466,0.4557,260800.0],["1981-04-20",0.4557,0.4782,0.4511,0.4692,864800.0],["1981-04-21",0.4692,0.4782,0.4602,0.4647,469600.0],["1981-04-22",0.4647,0.4647,0.4511,0.4557,375200.0],["1981-04-23",0.4557,0.4602,0.4511,0.4557,242400.0],["1981-04-24",0.4692,0.5008,0.4692,0.4692,756000.0],["1981-04-27",0.4737,0.4872,0.4737,0.4827,1235200.0],["1981-04-28",0.4827,0.4917,0.4692,0.4782,615200.0],["1981-04-29",0.4782,0.4782,0.4557,0.4647,379200.0],["1981-04-30",0.4647,0.4692,0.4602,0.4602,447200.0],["1981-05-01",0.4602,0.4737,0.4602,0.4737,402400.0],["1981-05-04",0.4647,0.4647,0.4511,0.4557,284800.0],["1981-05-05",0.4557,0.4557,0.4466,0.4511,297600.0],["1981-05-06",0.4511,0.4647,0.4511,0.4511,347200.0],["1981-05-07",0.4511,0.4602,0.4511,0.4602,301600.0],["1981-05-08",0.4602,0.4692,0.4557,0.4602,256800.0],["1981-05-11",0.4602,0.4647,0.4421,0.4466,516800.0],["1981-05-12",0.4466,0.4511,0.4376,0.4466,219200.0],["1981-05-13",0.4466,0.4557,0.4421,0.4466,243200.0],["1981-05-14",0.4466,0.4557,0.4421,0.4466,257600.0],["1981-05-15",0.4466,0.4511,0.4421,0.4511,316800.0],["1981-05-18",0.4511,0.4602,0.4421,0.4421,456000.0],["1981-05-19",0.4421,0.4511,0.4421,0.4466,133600.0],["1981-05-20",0.4466,0.4466,0.4376,0.4421,161600.0],["1981-05-21",0.4421,0.4466,0.4376,0.4421,248000.0],["1981-05-22",0.4466,0.4602,0.4466,0.4557,434400.0],["1981-05-26",0.4557,0.4647,0.4557,0.4647,372800.0],["1981-05-27",0.4647,0.4692,0.4557,0.4692,295200.0],["1981-05-28",0.4692,0.4692,0.4557,0.4557,235200.0],["1981-05-29",0.4557,0.4647,0.4511,0.4557,212000.0],["1981-06-01",0.4602,0.4692,0.4602,0.4602,324000.0],["1981-06-02",0.4602,0.4647,0.4511,0.4557,228800.0],["1981-06-03",0.4557,0.4557,0.4421,0.4511,227200.0],["1981-06-04",0.4511,0.4511,0.4421,0.4511,158400.0],["1981-06-05",0.4511,0.4557,0.4421,0.4466,234400.0],["1981-06-08",0.4466,0.4511,0.4421,0.4421,184800.0],["1981-06-09",0.4421,0.4511,0.4376,0.4376,264000.0],["1981-06-10",0.4376,0.4421,0.4376,0.4376,123200.0],["1981-06-11",0.4376,0.4511,0.4331,0.4466,355200.0],["1981-06-12",0.4466,0.4511,0.4421,0.4511,250400.0],["1981-06-15",0.4511,0.4602,0.4511,0.4602,453600.0],["1981-06-16",0.4602,0.4602,0.4466,0.4511,236800.0],["1981-06-17",0.4511,0.4557,0.4466,0.4557,225600.0],["1981-06-18",0.4557,0.4602,0.4421,0.4511,196800.0],["1981-06-19",0.4466,0.4466,0.4331,0.4331,453600.0],["1981-06-22",0.4331,0.4421,0.4286,0.4331,628800.0],["1981-06-23",0.4331,0.4331,0.4241,0.4286,554400.0],["1981-06-24",0.4286,0.4331,0.4196,0.4331,424000.0],["1981-06-25",0.4331,0.4376,0.4286,0.4331,311200.0],["1981-06-26",0.4331,0.4376,0.4241,0.4286,303200.0],["1981-06-29",0.4286,0.4331,0.4196,0.4196,398400.0],["1981-06-30",0.4196,0.4286,0.4151,0.4196,297600.0],["1981-07-01",0.4196,0.4196,0.4105,0.4151,544000.0],["1981-07-02",0.4151,0.4241,0.4105,0.4241,488800.0],["1981-07-06",0.4241,0.4286,0.4105,0.4241,385600.0],["1981-07-07",0.4196,0.4196,0.4105,0.4151,716000.0],["1981-07-08",0.4151,0.4151,0.406,0.4105,314400.0],["1981-07-09",0.4105,0.4151,0.406,0.4151,278400.0],["1981-07-10",0.4151,0.4241,0.4151,0.4196,260000.0],["1981-07-13",0.4241,0.4331,0.4241,0.4331,311200.0],["1981-07-14",0.4331,0.4331,0.4241,0.4286,284800.0],["1981-07-15",0.4286,0.4421,0.4241,0.4421,373600.0],["1981-07-16",0.4421,0.4421,0.4331,0.4376,411200.0],["1981-07-17",0.4376,0.4466,0.4376,0.4421,316800.0],["1981-07-20",0.4421,0.4421,0.4286,0.4286,181600.0],["1981-07-21",0.4286,0.4331,0.4286,0.4286,141600.0],["1981-07-22",0.4286,0.4331,0.4286,0.4286,172800.0],["1981-07-23",0.4286,0.4331,0.4241,0.4241,182400.0],["1981-07-24",0.4241,0.4286,0.4241,0.4241,161600.0],["1981-07-27",0.4241,0.4286,0.4241,0.4286,394400.0],["1981-07-28",0.4241,0.4241,0.3835,0.4196,185600.0],["1981-07-29",0.4196,0.4196,0.4151,0.4151,293600.0],["1981-07-30",0.4151,0.4286,0.4151,0.4196,232000.0],["1981-07-31",0.4196,0.4286,0.4105,0.4286,104800.0],["1981-08-03",0.4286,0.4331,0.4241,0.4286,121600.0],["1981-08-04",0.4286,0.4286,0.4196,0.4196,136000.0],["1981-08-05",0.4196,0.4331,0.4196,0.4241,598400.0],["1981-08-06",0.4241,0.4376,0.4241,0.4331,684000.0],["1981-08-07",0.4331,0.4376,0.4286,0.4331,358400.0],["1981-08-10",0.4331,0.4421,0.4331,0.4376,153600.0],["1981-08-11",0.4376,0.4421,0.4331,0.4376,329600.0],["1981-08-12",0.4376,0.4421,0.4331,0.4376,447200.0],["1981-08-13",0.4376,0.4421,0.4331,0.4376,329600.0],["1981-08-14",0.4376,0.4376,0.4331,0.4331,584000.0],["1981-08-17",0.4331,0.4331,0.4241,0.4286,292000.0],["1981-08-18",0.4286,0.4286,0.4196,0.4286,307200.0],["1981-08-19",0.4286,0.4286,0.4241,0.4286,208000.0],["1981-08-20",0.4286,0.4331,0.4286,0.4331,216000.0],["1981-08-21",0.4331,0.4376,0.4241,0.4241,201600.0],["1981-08-24",0.4241,0.4241,0.4105,0.4196,163200.0],["1981-08-25",0.4105,0.4105,0.3925,0.3925,533600.0],["1981-08-26",0.3925,0.397,0.388,0.3925,252800.0],["1981-08-27",0.3925,0.397,0.388,0.3925,232800.0],["1981-08-28",0.3925,0.4105,0.388,0.406,441600.0],["1981-08-31",0.406,0.4105,0.3925,0.397,436000.0],["1981-09-01",0.397,0.4015,0.388,0.3925,173600.0],["1981-09-02",0.3925,0.397,0.388,0.397,173600.0],["1981-09-03",0.397,0.406,0.3925,0.3925,288000.0],["1981-09-04",0.388,0.388,0.3745,0.3835,440000.0],["1981-09-08",0.3835,0.3835,0.3699,0.3745,386400.0],["1981-09-09",0.3745,0.3925,0.3745,0.388,208800.0],["1981-09-10",0.388,0.4015,0.3835,0.397,196000.0],["1981-09-11",0.397,0.4151,0.397,0.4105,234400.0],["1981-09-14",0.4105,0.4105,0.397,0.4105,188000.0],["1981-09-15",0.4105,0.4151,0.406,0.4105,184000.0],["1981-09-16",0.406,0.406,0.4015,0.406,224800.0],["1981-09-17",0.406,0.4105,0.4015,0.406,135200.0],["1981-09-18",0.4015,0.4015,0.397,0.397,138400.0],["1981-09-21",0.397,0.406,0.397,0.397,244800.0],["1981-09-22",0.397,0.406,0.397,0.397,148800.0],["1981-09-23",0.397,0.4015,0.3925,0.3925,276800.0],["1981-09-24",0.3925,0.4015,0.3925,0.3925,150400.0],["1981-09-25",0.3925,0.3925,0.3835,0.3835,329600.0],["1981-09-28",0.3835,0.388,0.3699,0.3835,388800.0],["1981-09-29",0.3835,0.4015,0.3835,0.388,206400.0],["1981-09-30",0.3745,0.3745,0.3519,0.3564,1127200.0],["1981-10-01",0.3564,0.3654,0.3564,0.3654,536800.0],["1981-10-02",0.3654,0.3745,0.3564,0.3745,487200.0],["1981-10-05",0.3745,0.379,0.3654,0.3654,732000.0],["1981-10-06",0.3654,0.3745,0.3609,0.3609,240800.0],["1981-10-07",0.3609,0.3699,0.3609,0.3699,371200.0],["1981-10-08",0.3699,0.3745,0.3699,0.3745,173600.0],["1981-10-09",0.3745,0.379,0.3699,0.3745,291200.0],["1981-10-12",0.3745,0.379,0.3699,0.379,145600.0],["1981-10-13",0.379,0.379,0.3745,0.3745,192000.0],["1981-10-14",0.3745,0.3745,0.3699,0.3699,108800.0],["1981-10-15",0.3699,0.379,0.3699,0.3745,160800.0],["1981-10-16",0.3745,0.379,0.3745,0.3745,106400.0],["1981-10-19",0.3745,0.379,0.3745,0.379,84000.0],["1981-10-20",0.379,0.379,0.3745,0.379,572000.0],["1981-10-21",0.379,0.379,0.3745,0.379,228800.0],["1981-10-22",0.3745,0.3745,0.3699,0.3699,210400.0],["1981-10-23",0.3699,0.3835,0.3699,0.379,325600.0],["1981-10-26",0.379,0.388,0.379,0.379,392800.0],["1981-10-27",0.379,0.3925,0.3745,0.388,983200.0],["1981-10-28",0.388,0.388,0.379,0.3835,237600.0],["1981-10-29",0.3835,0.3835,0.3745,0.379,152800.0],["1981-10-30",0.379,0.3925,0.379,0.388,436000.0],["1981-11-02",0.388,0.397,0.379,0.3835,756000.0],["1981-11-03",0.3835,0.406,0.3835,0.406,2216000.0],["1981-11-04",0.406,0.4105,0.4015,0.406,462400.0],["1981-11-05",0.406,0.4151,0.4015,0.406,230400.0],["1981-11-06",0.4015,0.4015,0.397,0.4015,212000.0],["1981-11-09",0.4015,0.4015,0.397,0.397,169600.0],["1981-11-10",0.397,0.406,0.397,0.397,1133600.0],["1981-11-11",0.397,0.406,0.397,0.397,164800.0],["1981-11-12",0.397,0.406,0.397,0.4015,187200.0],["1981-11-13",0.4015,0.406,0.397,0.397,178400.0],["1981-11-16",0.397,0.4015,0.3925,0.397,253600.0],["1981-11-17",0.397,0.406,0.397,0.406,188800.0],["1981-11-18",0.406,0.406,0.397,0.406,230400.0],["1981-11-19",0.406,0.4105,0.406,0.4105,363200.0],["1981-11-20",0.4105,0.4151,0.4015,0.4105,185600.0],["1981-11-23",0.4105,0.4151,0.406,0.406,869600.0],["1981-11-24",0.406,0.4105,0.4015,0.4105,192000.0],["1981-11-25",0.4105,0.4151,0.406,0.406,302400.0],["1981-11-27",0.406,0.4105,0.4015,0.4015,128800.0],["1981-11-30",0.4015,0.406,0.397,0.4015,1767200.0],["1981-12-01",0.4015,0.4105,0.397,0.406,269600.0],["1981-12-02",0.406,0.4105,0.4015,0.406,231200.0],["1981-12-03",0.406,0.4105,0.406,0.406,184000.0],["1981-12-04",0.406,0.4151,0.406,0.406,223200.0],["1981-12-07",0.406,0.4105,0.397,0.397,242400.0],["1981-12-08",0.397,0.4015,0.3925,0.3925,921600.0],["1981-12-09",0.3925,0.4015,0.3925,0.397,210400.0],["1981-12-10",0.397,0.4015,0.397,0.4015,230400.0],["1981-12-11",0.4015,0.4015,0.397,0.397,253600.0],["1981-12-14",0.397,0.406,0.397,0.397,439200.0],["1981-12-15",0.397,0.406,0.397,0.397,349600.0],["1981-12-16",0.397,0.4015,0.397,0.397,198400.0],["1981-12-17",0.397,0.406,0.397,0.406,155200.0],["1981-12-18",0.406,0.4105,0.4015,0.406,172000.0],["1981-12-21",0.406,0.406,0.4015,0.4015,170400.0],["1981-12-22",0.4015,0.4105,0.4015,0.406,280800.0],["1981-12-23",0.406,0.4105,0.4015,0.4015,189600.0],["1981-12-24",0.4015,0.406,0.4015,0.4015,65600.0],["1981-12-28",0.4015,0.4105,0.4015,0.406,365600.0],["1981-12-29",0.406,0.4105,0.4015,0.406,465600.0],["1981-12-30",0.406,0.4105,0.4015,0.406,157600.0],["1981-12-31",0.406,0.4151,0.406,0.406,152800.0],["1982-01-04",0.406,0.4105,0.406,0.406,191200.0],["1982-01-05",0.406,0.4105,0.406,0.406,143200.0],["1982-01-06",0.406,0.4105,0.4015,0.4015,146400.0],["1982-01-07",0.4015,0.4105,0.4015,0.4105,188800.0],["1982-01-08",0.4105,0.4105,0.406,0.406,103200.0],["1982-01-11",0.406,0.4105,0.4015,0.4015,150400.0],["1982-01-12",0.4015,0.406,0.4015,0.406,617600.0],["1982-01-13",0.406,0.406,0.388,0.388,404000.0],["1982-01-14",0.388,0.3925,0.3835,0.388,315200.0],["1982-01-15",0.388,0.4015,0.388,0.397,640800.0],["1982-01-18",0.397,0.397,0.3925,0.397,387200.0],["1982-01-19",0.397,0.4015,0.3835,0.3835,569600.0],["1982-01-20",0.3835,0.4015,0.3835,0.397,689600.0],["1982-01-21",0.397,0.4015,0.397,0.4015,179200.0],["1982-01-22",0.4015,0.4015,0.397,0.397,201600.0],["1982-01-25",0.397,0.406,0.397,0.397,150400.0],["1982-01-26",0.3925,0.3925,0.3835,0.3835,96800.0],["1982-01-27",0.3835,0.4015,0.3835,0.397,610400.0],["1982-01-28",0.397,0.406,0.397,0.397,513600.0],["1982-01-29",0.397,0.4196,0.397,0.4196,905600.0],["1982-02-01",0.4151,0.4151,0.4015,0.4015,311200.0],["1982-02-02",0.4015,0.4105,0.4015,0.4105,325600.0],["1982-02-03",0.4105,0.4105,0.4015,0.406,154400.0],["1982-02-04",0.406,0.4105,0.4015,0.4105,356800.0],["1982-02-05",0.4105,0.4331,0.406,0.4196,792800.0],["1982-02-08",0.4196,0.4196,0.406,0.4151,366400.0],["1982-02-09",0.4151,0.4286,0.4015,0.4286,269600.0],["1982-02-10",0.4241,0.4241,0.4151,0.4241,724000.0],["1982-02-11",0.4241,0.4331,0.4196,0.4196,990400.0],["1982-02-12",0.4196,0.4241,0.4151,0.4196,244000.0],["1982-02-16",0.4196,0.4241,0.4015,0.4196,500800.0],["1982-02-17",0.4196,0.4286,0.4196,0.4241,429600.0],["1982-02-18",0.4241,0.4241,0.406,0.4196,212800.0],["1982-02-19",0.4151,0.4151,0.4015,0.4105,954400.0],["1982-02-22",0.4105,0.4151,0.397,0.4015,204000.0],["1982-02-23",0.4015,0.406,0.388,0.4015,347200.0],["1982-02-24",0.4015,0.406,0.3925,0.406,381600.0],["1982-02-25",0.406,0.4151,0.406,0.4151,257600.0],["1982-02-26",0.4151,0.4196,0.4105,0.4196,110400.0],["1982-03-01",0.4196,0.4196,0.4105,0.4105,272000.0],["1982-03-02",0.4105,0.4241,0.406,0.4196,653600.0],["1982-03-03",0.4196,0.4331,0.4151,0.4241,449600.0],["1982-03-04",0.4286,0.4511,0.4286,0.4511,1268800.0],["1982-03-05",0.4511,0.4917,0.4511,0.4602,888000.0],["1982-03-08",0.4602,0.4602,0.4331,0.4331,348800.0],["1982-03-09",0.4331,0.4421,0.4241,0.4421,365600.0],["1982-03-10",0.4421,0.4511,0.4376,0.4466,184000.0],["1982-03-11",0.4466,0.4602,0.4466,0.4511,473600.0],["1982-03-12",0.4511,0.4557,0.4511,0.4511,296000.0],["1982-03-15",0.4511,0.4602,0.4511,0.4557,252800.0],["1982-03-16",0.4557,0.4557,0.4421,0.4421,152000.0],["1982-03-17",0.4421,0.4466,0.4331,0.4421,633600.0],["1982-03-18",0.4421,0.4557,0.4376,0.4511,412800.0],["1982-03-19",0.4511,0.4602,0.4511,0.4557,201600.0],["1982-03-22",0.4647,0.4782,0.4647,0.4647,989600.0],["1982-03-23",0.4647,0.4692,0.4602,0.4602,326400.0],["1982-03-24",0.4602,0.4647,0.4602,0.4647,165600.0],["1982-03-25",0.4647,0.4827,0.4647,0.4782,872000.0],["1982-03-26",0.4782,0.4782,0.4692,0.4782,176800.0],["1982-03-29",0.4782,0.4782,0.4692,0.4692,260800.0],["1982-03-30",0.4692,0.4737,0.4692,0.4692,280000.0],["1982-03-31",0.4692,0.4737,0.4647,0.4692,828000.0],["1982-04-01",0.4692,0.5008,0.4647,0.5008,6972800.0],["1982-04-02",0.5008,0.5053,0.4917,0.4963,1942400.0],["1982-04-05",0.4963,0.5008,0.4872,0.4963,784800.0],["1982-04-06",0.4917,0.4917,0.4872,0.4917,457600.0],["1982-04-07",0.4917,0.4963,0.4872,0.4872,2174400.0],["1982-04-08",0.4872,0.4917,0.4872,0.4872,228000.0],["1982-04-12",0.4872,0.4917,0.4782,0.4782,529600.0],["1982-04-13",0.4782,0.4872,0.4737,0.4782,198400.0],["1982-04-14",0.4782,0.4827,0.4782,0.4782,188000.0],["1982-04-15",0.4782,0.5008,0.4782,0.4963,554400.0],["1982-04-16",0.4963,0.5098,0.4963,0.5053,1099200.0],["1982-04-19",0.5053,0.5098,0.5008,0.5053,618400.0],["1982-04-20",0.5053,0.5053,0.4963,0.5008,306400.0],["1982-04-21",0.5008,0.5053,0.5008,0.5008,176000.0],["1982-04-22",0.5008,0.5098,0.5008,0.5008,646400.0],["1982-04-23",0.5008,0.5278,0.5008,0.5278,2264000.0],["1982-04-26",0.5278,0.5414,0.5233,0.5278,2232800.0],["1982-04-27",0.5233,0.5233,0.5008,0.5098,1890400.0],["1982-04-28",0.5098,0.5188,0.5008,0.5188,1480800.0],["1982-04-29",0.5188,0.5188,0.5053,0.5098,468800.0],["1982-04-30",0.5098,0.5143,0.5008,0.5053,657600.0],["1982-05-03",0.5053,0.5143,0.5008,0.5098,352000.0],["1982-05-04",0.5098,0.5143,0.5053,0.5098,201600.0],["1982-05-05",0.5098,0.5143,0.5098,0.5098,288800.0],["1982-05-06",0.5143,0.5188,0.5143,0.5143,523200.0],["1982-05-07",0.5143,0.5188,0.5053,0.5053,302400.0],["1982-05-10",0.5053,0.5053,0.5008,0.5008,260800.0],["1982-05-11",0.5008,0.5098,0.5008,0.5098,276000.0],["1982-05-12",0.5098,0.5188,0.5098,0.5143,768800.0],["1982-05-13",0.5143,0.5188,0.5008,0.5053,385600.0],["1982-05-14",0.5053,0.5143,0.5008,0.5008,456800.0],["1982-05-17",0.5008,0.5053,0.4963,0.5008,664800.0],["1982-05-18",0.5008,0.5053,0.4827,0.4827,683200.0],["1982-05-19",0.4827,0.4963,0.4827,0.4827,239200.0],["1982-05-20",0.4827,0.5053,0.4827,0.5053,857600.0],["1982-05-21",0.5053,0.5053,0.4963,0.4963,480800.0],["1982-05-24",0.4963,0.5008,0.4917,0.4963,117600.0],["1982-05-25",0.5053,0.5143,0.5053,0.5053,651200.0],["1982-05-26",0.5053,0.5143,0.5053,0.5053,248000.0],["1982-05-27",0.5053,0.5098,0.5008,0.5053,197600.0],["1982-05-28",0.5053,0.5053,0.4963,0.4963,218400.0],["1982-06-01",0.4963,0.5053,0.4963,0.4963,191200.0],["1982-06-02",0.4963,0.5053,0.4963,0.4963,104000.0],["1982-06-03",0.5008,0.5098,0.5008,0.5053,811200.0],["1982-06-04",0.5053,0.5098,0.4872,0.4917,756000.0],["1982-06-07",0.4917,0.4963,0.4827,0.4872,121600.0],["1982-06-08",0.4872,0.4963,0.4827,0.4872,87200.0],["1982-06-09",0.4872,0.4872,0.4782,0.4827,243200.0],["1982-06-10",0.4827,0.4872,0.4782,0.4827,140800.0],["1982-06-11",0.4872,0.5053,0.4872,0.5008,317600.0],["1982-06-14",0.5008,0.5008,0.4782,0.4782,162400.0],["1982-06-15",0.4782,0.4963,0.4782,0.4963,683200.0],["1982-06-16",0.4963,0.4963,0.4872,0.4963,127200.0],["1982-06-17",0.4963,0.4963,0.4782,0.4827,276000.0],["1982-06-18",0.4827,0.4917,0.4782,0.4872,269600.0],["1982-06-21",0.4872,0.4917,0.4782,0.4872,674400.0],["1982-06-22",0.4872,0.5008,0.4872,0.5008,668000.0],["1982-06-23",0.5008,0.5008,0.4963,0.4963,257600.0],["1982-06-24",0.4963,0.4963,0.4557,0.4647,1427200.0],["1982-06-25",0.4692,0.4827,0.4692,0.4782,620000.0],["1982-06-28",0.4782,0.4872,0.4737,0.4827,203200.0],["1982-06-29",0.4917,0.5008,0.4917,0.5008,1036800.0],["1982-06-30",0.5008,0.5008,0.4872,0.4872,214400.0],["1982-07-01",0.4872,0.5008,0.4872,0.4963,223200.0],["1982-07-02",0.4963,0.4963,0.4872,0.4963,152000.0],["1982-07-06",0.4963,0.5143,0.4963,0.5098,1144800.0],["1982-07-07",0.5098,0.5143,0.5053,0.5143,340000.0],["1982-07-08",0.5098,0.5098,0.5053,0.5098,362400.0],["1982-07-09",0.5098,0.5188,0.5098,0.5143,512800.0],["1982-07-12",0.5143,0.5278,0.5143,0.5233,788800.0],["1982-07-13",0.5278,0.5414,0.5278,0.5369,1266400.0],["1982-07-14",0.5369,0.5369,0.5278,0.5278,611200.0],["1982-07-15",0.5278,0.5324,0.5233,0.5233,346400.0],["1982-07-16",0.5233,0.5278,0.5188,0.5278,201600.0],["1982-07-19",0.5278,0.5278,0.5143,0.5233,291200.0],["1982-07-20",0.5233,0.5324,0.5188,0.5278,899200.0],["1982-07-21",0.5278,0.5414,0.5233,0.5414,1981600.0],["1982-07-22",0.5414,0.5459,0.5324,0.5324,1210400.0],["1982-07-23",0.5324,0.5414,0.5324,0.5369,443200.0],["1982-07-26",0.5369,0.5369,0.5233,0.5233,220000.0],["1982-07-27",0.5233,0.5233,0.5098,0.5143,395200.0],["1982-07-28",0.5098,0.5098,0.5008,0.5098,158400.0],["1982-07-29",0.5098,0.5098,0.4917,0.5008,1146400.0],["1982-07-30",0.5008,0.5008,0.4917,0.4963,82400.0],["1982-08-02",0.4963,0.5008,0.4963,0.4963,292000.0],["1982-08-03",0.4963,0.5053,0.4917,0.4917,358400.0],["1982-08-04",0.4917,0.4963,0.4872,0.4917,296800.0],["1982-08-05",0.4917,0.5008,0.4917,0.4963,444000.0],["1982-08-06",0.4963,0.5053,0.4917,0.4917,168000.0],["1982-08-09",0.4917,0.4917,0.4827,0.4827,238400.0],["1982-08-10",0.4782,0.4782,0.4647,0.4647,368000.0],["1982-08-11",0.4647,0.4647,0.4421,0.4511,758400.0],["1982-08-12",0.4511,0.4647,0.4511,0.4602,525600.0],["1982-08-13",0.4602,0.4737,0.4557,0.4692,152000.0],["1982-08-16",0.4692,0.4737,0.4692,0.4692,163200.0],["1982-08-17",0.4692,0.4827,0.4692,0.4827,318400.0],["1982-08-18",0.4872,0.5053,0.4872,0.4963,788800.0],["1982-08-19",0.4963,0.5008,0.4872,0.4917,244800.0],["1982-08-20",0.4963,0.5414,0.4963,0.5414,1135200.0],["1982-08-23",0.5414,0.5504,0.5278,0.5504,2001600.0],["1982-08-24",0.5504,0.5594,0.5324,0.5369,1319200.0],["1982-08-25",0.5369,0.5549,0.5278,0.5459,617600.0],["1982-08-26",0.5459,0.5549,0.5233,0.5369,1248800.0],["1982-08-27",0.5369,0.5369,0.5143,0.5278,506400.0],["1982-08-30",0.5278,0.5324,0.5053,0.5324,333600.0],["1982-08-31",0.5324,0.5549,0.5278,0.5504,812800.0],["1982-09-01",0.5549,0.573,0.5549,0.5549,1236800.0],["1982-09-02",0.5549,0.573,0.5504,0.573,690400.0],["1982-09-03",0.573,0.5775,0.5504,0.5594,3072800.0],["1982-09-07",0.5594,0.5639,0.5459,0.5639,809600.0],["1982-09-08",0.5639,0.5639,0.5414,0.5504,1636800.0],["1982-09-09",0.5594,0.5775,0.5594,0.573,1237600.0],["1982-09-10",0.573,0.5775,0.573,0.5775,2064000.0],["1982-09-13",0.5775,0.5775,0.5684,0.5775,624000.0],["1982-09-14",0.5775,0.6181,0.5775,0.6136,3832000.0],["1982-09-15",0.6136,0.6406,0.6136,0.6361,2292000.0],["1982-09-16",0.6361,0.6406,0.6226,0.6226,1656000.0],["1982-09-17",0.6226,0.6361,0.609,0.609,732800.0],["1982-09-20",0.609,0.6361,0.609,0.6316,2319200.0],["1982-09-21",0.6316,0.6361,0.6226,0.6361,1553600.0],["1982-09-22",0.6496,0.6587,0.6496,0.6496,1301600.0],["1982-09-23",0.6451,0.6451,0.6181,0.6226,1055200.0],["1982-09-24",0.6226,0.6361,0.6226,0.6271,313600.0],["1982-09-27",0.6271,0.6271,0.6181,0.6271,240000.0],["1982-09-28",0.6271,0.6451,0.6226,0.6271,552000.0],["1982-09-29",0.6271,0.6271,0.609,0.609,548800.0],["1982-09-30",0.609,0.6181,0.609,0.6136,812000.0],["1982-10-01",0.6136,0.6271,0.6136,0.6226,280800.0],["1982-10-04",0.6226,0.6316,0.6136,0.6271,388000.0],["1982-10-05",0.6271,0.6451,0.6181,0.6271,1925600.0],["1982-10-06",0.6271,0.6406,0.6271,0.6406,632000.0],["1982-10-07",0.6451,0.6587,0.6451,0.6451,1387200.0],["1982-10-08",0.6496,0.6677,0.6496,0.6587,1257600.0],["1982-10-11",0.6587,0.6767,0.6587,0.6722,980000.0],["1982-10-12",0.6722,0.6722,0.6587,0.6632,1521600.0],["1982-10-13",0.6632,0.6857,0.6587,0.6812,1196000.0],["1982-10-14",0.6812,0.6993,0.6722,0.6722,609600.0],["1982-10-15",0.6722,0.6812,0.6632,0.6722,348800.0],["1982-10-18",0.6722,0.6857,0.6677,0.6812,1219200.0],["1982-10-19",0.6812,0.7038,0.6812,0.6857,1032800.0],["1982-10-20",0.6857,0.7173,0.6812,0.7038,786400.0],["1982-10-21",0.7038,0.7218,0.7038,0.7083,871200.0],["1982-10-22",0.7083,0.7399,0.7083,0.7263,2399200.0],["1982-10-25",0.7173,0.7173,0.6948,0.7083,1092000.0],["1982-10-26",0.6948,0.6948,0.6632,0.6857,1052000.0],["1982-10-27",0.6857,0.7038,0.6857,0.6993,1036000.0],["1982-10-28",0.7038,0.7354,0.7038,0.7218,1645600.0],["1982-10-29",0.7218,0.7715,0.7218,0.7579,1218400.0],["1982-11-01",0.7579,0.785,0.7579,0.785,644800.0],["1982-11-02",0.7895,0.8121,0.7895,0.7985,1428000.0],["1982-11-03",0.7985,0.8436,0.785,0.794,1309600.0],["1982-11-04",0.794,0.8256,0.7444,0.7579,2387200.0],["1982-11-05",0.7579,0.8075,0.7579,0.7985,3003200.0],["1982-11-08",0.7985,0.8256,0.785,0.8121,944800.0],["1982-11-09",0.8166,0.8842,0.8166,0.8797,1829600.0],["1982-11-10",0.8797,0.8842,0.8662,0.8752,1920800.0],["1982-11-11",0.8752,0.9023,0.8707,0.8842,1033600.0],["1982-11-12",0.8888,0.9068,0.8888,0.8888,621600.0],["1982-11-15",0.8888,0.9113,0.8572,0.8662,645600.0],["1982-11-16",0.8572,0.8572,0.8301,0.8391,1665600.0],["1982-11-17",0.8391,0.8662,0.8346,0.8662,842400.0],["1982-11-18",0.8662,0.8752,0.8572,0.8662,824000.0],["1982-11-19",0.8662,0.8752,0.8482,0.8572,383200.0],["1982-11-22",0.8572,0.8572,0.8301,0.8301,569600.0],["1982-11-23",0.8301,0.8662,0.8301,0.8436,644000.0],["1982-11-24",0.8436,0.8572,0.8346,0.8572,2016800.0],["1982-11-26",0.8572,0.8752,0.8572,0.8662,260800.0],["1982-11-29",0.8662,0.8707,0.8617,0.8662,293600.0],["1982-11-30",0.8662,0.9203,0.8617,0.9113,1062400.0],["1982-12-01",0.9248,0.9429,0.9248,0.9339,1664000.0],["1982-12-02",0.9339,1.0106,0.9248,0.997,1181600.0],["1982-12-03",0.997,1.0015,0.979,0.988,2366400.0],["1982-12-06",0.988,0.997,0.9655,0.9925,691200.0],["1982-12-07",0.9925,1.0061,0.9925,1.0015,1776800.0],["1982-12-08",1.0015,1.0015,0.9609,0.9745,1566400.0],["1982-12-09",0.9384,0.9384,0.8888,0.8978,1616800.0],["1982-12-10",0.8978,0.9158,0.8978,0.9023,1168000.0],["1982-12-13",0.9023,0.9158,0.9023,0.9068,1166400.0],["1982-12-14",0.9068,0.9384,0.8888,0.8888,1217600.0],["1982-12-15",0.8346,0.8346,0.8075,0.8075,1362400.0],["1982-12-16",0.8166,0.8707,0.8166,0.8707,1028000.0],["1982-12-17",0.8707,0.9384,0.8707,0.9384,1480000.0],["1982-12-20",0.9294,0.9294,0.9158,0.9248,1136000.0],["1982-12-21",0.9248,0.9294,0.9158,0.9248,1173600.0],["1982-12-22",0.9248,0.9384,0.9203,0.9294,1180800.0],["1982-12-23",0.9294,0.9294,0.9203,0.9248,568800.0],["1982-12-27",0.9203,0.9203,0.8842,0.9023,824000.0],["1982-12-28",0.9023,0.9023,0.8527,0.8707,644000.0],["1982-12-29",0.8707,0.8888,0.8527,0.8888,324000.0],["1982-12-30",0.8888,0.9023,0.8888,0.8933,924000.0],["1982-12-31",0.8933,0.9068,0.8888,0.8933,172000.0],["1983-01-03",0.8933,0.9158,0.8662,0.8707,507200.0],["1983-01-04",0.8707,0.8797,0.8301,0.8797,1198400.0],["1983-01-05",0.8797,0.8842,0.8301,0.8301,921600.0],["1983-01-06",0.8346,0.8617,0.8346,0.8572,932000.0],["1983-01-07",0.8572,0.8752,0.8527,0.8572,768800.0],["1983-01-10",0.8572,0.8978,0.8572,0.8797,428800.0],["1983-01-11",0.8797,0.9068,0.8707,0.9068,922400.0],["1983-01-12",0.9068,0.9158,0.8707,0.8707,735200.0],["1983-01-13",0.8707,0.8797,0.8391,0.8391,506400.0],["1983-01-14",0.8391,0.8617,0.8391,0.8391,495200.0],["1983-01-17",0.8391,0.8662,0.8391,0.8572,1057600.0],["1983-01-18",0.8572,0.8662,0.8436,0.8527,666400.0],["1983-01-19",0.8527,0.8572,0.7805,0.8075,1127200.0],["1983-01-20",0.8121,0.8301,0.8121,0.8211,616000.0],["1983-01-21",0.8211,0.8211,0.7624,0.7895,882400.0],["1983-01-24",0.7895,0.7895,0.7399,0.776,2379200.0],["1983-01-25",0.785,0.8301,0.785,0.8301,909600.0],["1983-01-26",0.8301,0.8572,0.8211,0.8301,1141600.0],["1983-01-27",0.8301,0.8752,0.8256,0.8752,683200.0],["1983-01-28",0.8752,0.8888,0.8662,0.8662,579200.0],["1983-01-31",0.8662,0.8752,0.8527,0.8662,318400.0],["1983-02-01",0.8662,0.8752,0.8527,0.8572,264000.0],["1983-02-02",0.8572,0.8707,0.8527,0.8662,388000.0],["1983-02-03",0.8662,0.8752,0.8572,0.8707,894400.0],["1983-02-04",0.8707,0.8797,0.8707,0.8707,1835200.0],["1983-02-07",0.8707,0.8842,0.8572,0.8752,936800.0],["1983-02-08",0.8752,0.8842,0.8707,0.8797,474400.0],["1983-02-09",0.8797,0.8797,0.8707,0.8797,327200.0],["1983-02-10",0.8797,0.8797,0.8752,0.8752,160000.0],["1983-02-11",0.8842,0.8933,0.8842,0.8842,614400.0],["1983-02-14",0.8842,0.8978,0.8797,0.8933,422400.0],["1983-02-15",0.8978,0.9113,0.8978,0.9068,1097600.0],["1983-02-16",0.9068,0.9113,0.8888,0.8933,610400.0],["1983-02-17",0.8933,0.9023,0.8933,0.8933,234400.0],["1983-02-18",0.8933,0.8933,0.8752,0.8888,780000.0],["1983-02-22",0.8888,0.8888,0.8662,0.8707,226400.0],["1983-02-23",0.8707,0.8933,0.8662,0.8707,578400.0],["1983-02-24",0.8707,0.8933,0.8707,0.8797,286400.0],["1983-02-25",0.8797,0.8888,0.8752,0.8797,368800.0],["1983-02-28",0.8797,0.8842,0.8662,0.8662,429600.0],["1983-03-01",0.8662,0.8752,0.8617,0.8752,1038400.0],["1983-03-02",0.8752,0.8797,0.8436,0.8482,1360800.0],["1983-03-03",0.8572,0.9023,0.8572,0.9023,1651200.0],["1983-03-04",0.9023,0.9564,0.8978,0.9474,895200.0],["1983-03-07",0.9474,0.9519,0.9203,0.9248,763200.0],["1983-03-08",0.9248,0.9294,0.9113,0.9113,332800.0],["1983-03-09",0.9113,0.9203,0.9068,0.9158,236800.0],["1983-03-10",0.9158,0.9203,0.9023,0.9158,1508000.0],["1983-03-11",0.9203,0.9339,0.9203,0.9339,395200.0],["1983-03-14",0.9339,0.9384,0.9294,0.9384,628800.0],["1983-03-15",0.9655,1.0151,0.9655,1.0106,3056800.0],["1983-03-16",1.0106,1.0467,1.0106,1.0151,1124800.0],["1983-03-17",1.0151,1.0196,1.0015,1.0106,661600.0],["1983-03-18",1.0106,1.0196,0.9925,1.0106,569600.0],["1983-03-21",1.0421,1.0557,1.0151,1.0557,856000.0],["1983-03-22",1.0602,1.0647,1.0512,1.0602,1218400.0],["1983-03-23",1.0703,1.0737,1.0602,1.0692,487200.0],["1983-03-24",1.0602,1.0737,1.0467,1.0692,933600.0],["1983-03-25",1.0421,1.0647,1.0106,1.0512,1021600.0],["1983-03-28",1.0467,1.0647,1.0421,1.0602,363200.0],["1983-03-29",1.0782,1.0873,1.0557,1.0737,636800.0],["1983-03-30",1.0827,1.0873,1.0782,1.0827,527200.0],["1983-03-31",1.0692,1.0827,1.0512,1.0512,1032000.0],["1983-04-04",1.0557,1.0647,1.0467,1.0557,437600.0],["1983-04-05",1.0467,1.0512,1.0331,1.0331,437600.0],["1983-04-06",1.0331,1.0331,0.997,1.0241,636000.0],["1983-04-07",1.0286,1.0286,1.0196,1.0286,205600.0],["1983-04-08",1.0331,1.0421,1.0241,1.0241,419200.0],["1983-04-11",1.0421,1.0467,1.0286,1.0421,167200.0],["1983-04-12",1.0421,1.0467,1.0196,1.0241,1035200.0],["1983-04-13",1.0286,1.0331,1.0151,1.0241,1169600.0],["1983-04-14",1.0196,1.0647,1.0196,1.0647,1543200.0],["1983-04-15",1.0782,1.0873,1.0692,1.0873,1658400.0],["1983-04-18",1.0827,1.0963,1.0782,1.0873,2114400.0],["1983-04-19",1.0827,1.0873,1.0692,1.0827,799200.0],["1983-04-20",1.0827,1.0873,1.0647,1.0782,637600.0],["1983-04-21",1.0827,1.0918,1.0782,1.0873,544800.0],["1983-04-22",1.0782,1.0963,1.0782,1.0918,355200.0],["1983-04-25",1.0873,1.0963,1.0782,1.0782,425600.0],["1983-04-26",1.0927,1.12,1.061,1.12,1122400.0],["1983-04-27",1.1517,1.1744,1.1245,1.1517,1496800.0],["1983-04-28",1.1562,1.1653,1.1426,1.1517,1059200.0],["1983-04-29",1.1789,1.2016,1.1562,1.2016,1174400.0],["1983-05-02",1.2288,1.2333,1.2061,1.2106,1238400.0],["1983-05-03",1.197,1.2061,1.188,1.2016,509600.0],["1983-05-04",1.2016,1.2061,1.1925,1.197,611200.0],["1983-05-05",1.197,1.2061,1.188,1.2061,601600.0],["1983-05-06",1.2061,1.2061,1.188,1.1925,517600.0],["1983-05-09",1.1834,1.197,1.1653,1.1925,336000.0],["1983-05-10",1.1925,1.2288,1.1925,1.2197,514400.0],["1983-05-11",1.2197,1.2197,1.188,1.1925,628000.0],["1983-05-12",1.1834,1.1834,1.1154,1.1426,765600.0],["1983-05-13",1.1336,1.1472,1.1245,1.1426,560000.0],["1983-05-16",1.1336,1.1472,1.1154,1.1472,624800.0],["1983-05-17",1.1426,1.1517,1.129,1.1472,1256800.0],["1983-05-18",1.1472,1.1789,1.1472,1.1562,1128800.0],["1983-05-19",1.1608,1.1608,1.1109,1.129,966400.0],["1983-05-20",1.129,1.1426,1.1109,1.1336,371200.0],["1983-05-23",1.1245,1.1517,1.1109,1.1426,386400.0],["1983-05-24",1.1517,1.2016,1.1472,1.1925,745600.0],["1983-05-25",1.197,1.2152,1.1925,1.2061,547200.0],["1983-05-26",1.2061,1.2242,1.2016,1.2016,936800.0],["1983-05-27",1.1925,1.2016,1.1653,1.1653,674400.0],["1983-05-31",1.1744,1.1744,1.1426,1.1426,248800.0],["1983-06-01",1.1336,1.197,1.129,1.197,532800.0],["1983-06-02",1.2016,1.2152,1.188,1.197,889600.0],["1983-06-03",1.188,1.1925,1.1789,1.1834,646400.0],["1983-06-06",1.1834,1.188,1.1562,1.1744,194400.0],["1983-06-07",1.1698,1.197,1.1698,1.188,1162400.0],["1983-06-08",1.1834,1.2106,1.1744,1.2061,1724000.0],["1983-06-09",1.2061,1.2605,1.2016,1.2605,934400.0],["1983-06-10",1.2605,1.324,1.2605,1.3013,790400.0],["1983-06-13",1.3104,1.3195,1.2923,1.3104,680000.0],["1983-06-14",1.3059,1.3059,1.2786,1.2877,333600.0],["1983-06-15",1.2741,1.2832,1.2514,1.2832,951200.0],["1983-06-16",1.2877,1.2877,1.2514,1.2696,1214400.0],["1983-06-17",1.2605,1.265,1.2378,1.2424,647200.0],["1983-06-20",1.2424,1.265,1.2424,1.265,1120800.0],["1983-06-21",1.265,1.265,1.2424,1.2605,834400.0],["1983-06-22",1.2696,1.2741,1.2605,1.265,371200.0],["1983-06-23",1.2696,1.2741,1.2605,1.265,257600.0],["1983-06-24",1.2605,1.2696,1.2469,1.2605,481600.0],["1983-06-27",1.256,1.265,1.2016,1.2061,270400.0],["1983-06-28",1.2016,1.2152,1.197,1.2061,297600.0],["1983-06-29",1.2061,1.2152,1.197,1.2106,808800.0],["1983-06-30",1.2106,1.2197,1.2016,1.2061,482400.0],["1983-07-01",1.2061,1.2197,1.2061,1.2152,432000.0],["1983-07-05",1.197,1.197,1.1744,1.197,420000.0],["1983-07-06",1.197,1.2061,1.188,1.2061,534400.0],["1983-07-07",1.2016,1.2016,1.1834,1.1834,326400.0],["1983-07-08",1.1789,1.197,1.1698,1.1925,546400.0],["1983-07-11",1.197,1.2106,1.1834,1.2106,283200.0],["1983-07-12",1.2152,1.2152,1.1744,1.1744,379200.0],["1983-07-13",1.1653,1.1698,1.1154,1.1426,1180800.0],["1983-07-14",1.1834,1.2106,1.1562,1.2016,1204800.0],["1983-07-15",1.2106,1.2106,1.188,1.197,652000.0],["1983-07-18",1.188,1.197,1.1789,1.188,252000.0],["1983-07-19",1.188,1.2106,1.188,1.197,653600.0],["1983-07-20",1.2106,1.2288,1.2016,1.2288,257600.0],["1983-07-21",1.2424,1.2469,1.2333,1.2378,1236000.0],["1983-07-22",1.2356,1.2469,1.2242,1.2242,464800.0],["1983-07-25",1.2152,1.2288,1.2016,1.2197,478400.0],["1983-07-26",1.2242,1.2288,1.2106,1.2197,237600.0],["1983-07-27",1.2106,1.2197,1.2061,1.2061,267200.0],["1983-07-28",1.2106,1.2288,1.197,1.197,880000.0],["1983-07-29",1.1928,1.2065,1.1883,1.202,760000.0],["1983-08-01",1.202,1.2203,1.202,1.2203,285600.0],["1983-08-02",1.2202,1.2248,1.2065,1.2065,433600.0],["1983-08-03",1.2065,1.2431,1.202,1.2431,957600.0],["1983-08-04",1.2431,1.2431,1.202,1.2157,1564800.0],["1983-08-05",1.2111,1.2111,1.1928,1.2111,220800.0],["1983-08-08",1.1928,1.1928,1.1243,1.1837,421600.0],["1983-08-09",1.17,1.1791,1.0877,1.1014,506400.0],["1983-08-10",1.0923,1.138,1.0877,1.1197,650400.0],["1983-08-11",1.1106,1.1197,1.0969,1.1014,532000.0],["1983-08-12",1.0969,1.1197,1.0649,1.1014,442400.0],["1983-08-15",1.1197,1.1334,1.1106,1.1106,712800.0],["1983-08-16",1.1197,1.1243,1.0877,1.0969,131200.0],["1983-08-17",1.106,1.1243,1.0192,1.0237,673600.0],["1983-08-18",1.0283,1.0557,1.0283,1.042,591200.0],["1983-08-19",1.0466,1.0603,1.0374,1.0512,186400.0],["1983-08-22",1.0466,1.0603,1.0283,1.0329,355200.0],["1983-08-23",1.0283,1.0374,0.978,0.9826,324000.0],["1983-08-24",0.978,0.9872,0.9278,0.9323,332800.0],["1983-08-25",0.9415,0.9597,0.9415,0.9552,608000.0],["1983-08-26",0.9689,0.9689,0.9552,0.9643,318400.0],["1983-08-29",0.9643,0.9963,0.9552,0.9963,217600.0],["1983-08-30",1.0237,1.0237,0.9917,0.9917,346400.0],["1983-08-31",1.0009,1.0009,0.9826,0.9917,157600.0],["1983-09-01",1.0009,1.0009,0.9872,0.9917,124000.0],["1983-09-02",0.9963,1.0054,0.9872,0.9963,220000.0],["1983-09-06",1.0054,1.0329,1.0009,1.0283,475200.0],["1983-09-07",1.0192,1.0237,1.01,1.01,4464800.0],["1983-09-08",1.0146,1.0146,1.0009,1.01,707200.0],["1983-09-09",1.01,1.01,0.9917,0.9963,187200.0],["1983-09-12",1.0054,1.0192,0.9643,0.9643,999200.0],["1983-09-13",0.9643,0.9643,0.9369,0.9369,608000.0],["1983-09-14",0.9323,0.9506,0.9186,0.9506,1360000.0],["1983-09-15",0.9552,0.9552,0.9415,0.9415,760800.0],["1983-09-16",0.9323,0.9689,0.9323,0.9506,984800.0],["1983-09-19",0.9643,0.9643,0.9506,0.9597,532000.0],["1983-09-20",0.978,1.01,0.9735,0.9872,668800.0],["1983-09-21",0.9963,1.0054,0.9963,0.9963,580800.0],["1983-09-22",1.0009,1.0146,0.9963,1.01,928800.0],["1983-09-23",1.01,1.0146,0.9872,0.9963,2088800.0],["1983-09-26",1.0009,1.0009,0.9735,0.9826,441600.0],["1983-09-27",0.8958,0.946,0.8958,0.9232,2584800.0],["1983-09-28",0.9186,0.9278,0.9095,0.9232,579200.0],["1983-09-29",0.9232,0.9232,0.9049,0.914,612000.0],["1983-09-30",0.914,0.914,0.8958,0.914,3950400.0],["1983-10-03",0.9049,0.9186,0.9003,0.9095,1120000.0],["1983-10-04",0.9278,0.9552,0.9278,0.9552,783200.0],["1983-10-05",0.9963,1.0192,0.978,1.0192,1760000.0],["1983-10-06",1.0146,1.074,1.0146,1.0649,2881600.0],["1983-10-07",1.0694,1.0831,1.0649,1.0694,1877600.0],["1983-10-10",1.074,1.0877,1.0512,1.0877,656800.0],["1983-10-11",1.0786,1.0923,1.0557,1.0603,892000.0],["1983-10-12",1.0466,1.0466,1.0192,1.0466,1076000.0],["1983-10-13",1.042,1.074,1.042,1.0649,968800.0],["1983-10-14",1.0603,1.0603,1.0466,1.0557,344800.0],["1983-10-17",1.0649,1.0694,1.0557,1.0557,591200.0],["1983-10-18",1.0466,1.0466,1.0283,1.0283,463200.0],["1983-10-19",1.0237,1.0329,1.0009,1.0329,619200.0],["1983-10-20",1.0374,1.0649,1.0237,1.0557,987200.0],["1983-10-21",1.0603,1.0831,1.0466,1.0557,726400.0],["1983-10-24",1.0466,1.0603,1.042,1.0557,328000.0],["1983-10-25",1.0512,1.0603,1.0009,1.0054,2128800.0],["1983-10-26",0.9963,0.9963,0.9415,0.9689,1747200.0],["1983-10-27",0.9735,0.9826,0.946,0.9506,596000.0],["1983-10-28",0.9506,0.9506,0.9049,0.9232,2176000.0],["1983-10-31",0.9374,0.9513,0.9236,0.9328,1847200.0],["1983-11-01",0.9374,0.9513,0.9328,0.9513,550400.0],["1983-11-02",0.942,0.9974,0.942,0.9882,1836000.0],["1983-11-03",0.9928,0.9928,0.9651,0.9697,548800.0],["1983-11-04",0.9559,0.9651,0.9236,0.942,576000.0],["1983-11-07",0.9559,0.9605,0.9466,0.9513,408000.0],["1983-11-08",0.942,0.9466,0.9328,0.942,633600.0],["1983-11-09",0.9466,0.9651,0.942,0.9559,319200.0],["1983-11-10",0.9559,0.9605,0.942,0.9466,450400.0],["1983-11-11",0.942,0.9697,0.942,0.9559,410400.0],["1983-11-14",0.9513,0.9697,0.9513,0.9605,1083200.0],["1983-11-15",0.9513,0.9882,0.9466,0.9559,320000.0],["1983-11-16",0.9605,0.9697,0.9559,0.9697,332800.0],["1983-11-17",0.9697,0.9697,0.9605,0.9697,276000.0],["1983-11-18",0.9651,0.9697,0.9605,0.9651,289600.0],["1983-11-21",0.9605,0.9651,0.9513,0.9605,157600.0],["1983-11-22",0.9605,0.9605,0.9466,0.9513,780800.0],["1983-11-23",0.9513,0.9513,0.9374,0.942,628000.0],["1983-11-25",0.9466,0.9513,0.942,0.9513,316800.0],["1983-11-28",0.9466,0.9559,0.9466,0.9466,730400.0],["1983-11-29",0.942,0.9697,0.942,0.9697,1116000.0],["1983-11-30",0.9697,0.9697,0.9605,0.9651,384000.0],["1983-12-01",0.9697,0.9882,0.9605,0.979,1002400.0],["1983-12-02",0.9744,0.9744,0.9559,0.9651,225600.0],["1983-12-05",0.9513,0.9744,0.9513,0.9744,432000.0],["1983-12-06",0.9836,0.9836,0.9744,0.9744,356000.0],["1983-12-07",0.9697,0.9697,0.9559,0.9559,221600.0],["1983-12-08",0.9605,0.9605,0.9466,0.9559,538400.0],["1983-12-09",0.9559,0.9605,0.9513,0.9513,112000.0],["1983-12-12",0.9605,0.9651,0.9513,0.9559,313600.0],["1983-12-13",0.9559,0.9559,0.9466,0.9559,302400.0],["1983-12-14",0.9559,0.9559,0.9328,0.9328,306400.0],["1983-12-15",0.9328,0.9605,0.9328,0.9513,1752800.0],["1983-12-16",0.9559,0.9744,0.9559,0.9697,1034400.0],["1983-12-19",0.9651,0.9882,0.9651,0.9836,429600.0],["1983-12-20",0.9882,1.0113,0.9882,0.9974,704000.0],["1983-12-21",0.9974,1.0113,0.9974,1.0067,783200.0],["1983-12-22",1.0067,1.0159,0.9928,1.0021,552000.0],["1983-12-23",1.0021,1.0021,0.9882,0.9928,152000.0],["1983-12-27",0.9836,0.9974,0.9836,0.9974,318400.0],["1983-12-28",0.9882,0.9928,0.9605,0.9651,263200.0],["1983-12-29",0.9697,0.979,0.9697,0.9744,216000.0],["1983-12-30",0.9697,0.9882,0.9697,0.979,276000.0],["1984-01-03",0.9882,1.0067,0.979,0.979,431200.0],["1984-01-04",0.9697,0.979,0.9513,0.979,600000.0],["1984-01-05",0.9882,1.0344,0.9882,1.0251,1916000.0],["1984-01-06",1.0205,1.0251,1.0067,1.0205,520000.0],["1984-01-09",1.0113,1.039,1.0113,1.0298,532800.0],["1984-01-10",1.0436,1.0529,1.0251,1.0298,716800.0],["1984-01-11",1.0205,1.0298,1.0159,1.0205,1675200.0],["1984-01-12",1.0205,1.0251,1.0067,1.0113,245600.0],["1984-01-13",1.0067,1.0159,0.9974,1.0067,577600.0],["1984-01-16",1.0021,1.0067,0.9697,0.9697,369600.0],["1984-01-17",0.979,0.979,0.9513,0.9559,503200.0],["1984-01-18",0.9559,0.9605,0.9466,0.9605,4289600.0],["1984-01-19",0.9882,1.0344,0.9882,1.0251,2854400.0],["1984-01-20",1.0436,1.0482,1.0251,1.0251,1632800.0],["1984-01-23",1.0205,1.039,1.0159,1.0344,1268800.0],["1984-01-24",1.0251,1.0344,1.0205,1.0344,575200.0],["1984-01-25",1.0344,1.0759,1.0344,1.0482,1458400.0],["1984-01-26",1.0482,1.0806,1.0482,1.0713,1139200.0],["1984-01-27",1.0759,1.0898,1.0713,1.0898,1269600.0],["1984-01-30",1.0995,1.0995,1.0529,1.0576,1792800.0],["1984-01-31",1.0482,1.0576,1.0343,1.0482,676000.0],["1984-02-01",1.0436,1.0622,1.0343,1.0482,1020800.0],["1984-02-02",1.0482,1.0529,1.0343,1.0436,1039200.0],["1984-02-03",1.0343,1.0436,1.0343,1.0389,552000.0],["1984-02-06",1.0343,1.0576,1.0203,1.0529,1952000.0],["1984-02-07",1.0436,1.0622,1.0296,1.0529,1204000.0],["1984-02-08",1.0529,1.0576,1.0296,1.0296,584800.0],["1984-02-09",1.0249,1.0436,1.0249,1.0389,695200.0],["1984-02-10",1.0296,1.0529,1.0296,1.0482,588800.0],["1984-02-13",1.0389,1.0529,1.0343,1.0529,332000.0],["1984-02-14",1.0669,1.0762,1.0529,1.0762,380000.0],["1984-02-15",1.0622,1.0715,1.0622,1.0622,320000.0],["1984-02-16",1.0622,1.0715,1.0622,1.0715,593600.0],["1984-02-17",1.0576,1.0622,1.0296,1.0343,1358400.0],["1984-02-21",1.0249,1.0343,1.0156,1.0249,204800.0],["1984-02-22",1.0249,1.0296,1.011,1.0203,728800.0],["1984-02-23",1.0249,1.0249,0.983,0.9923,371200.0],["1984-02-24",0.9877,0.997,0.983,0.9923,458400.0],["1984-02-27",0.983,0.9923,0.983,0.9877,540800.0],["1984-02-28",0.9877,0.9877,0.9597,0.969,635200.0],["1984-02-29",0.969,0.983,0.9644,0.9784,262400.0],["1984-03-01",0.9737,1.0016,0.9737,1.0016,453600.0],["1984-03-02",0.9923,1.0063,0.9877,1.0063,444800.0],["1984-03-05",0.997,1.0016,0.969,0.9784,426400.0],["1984-03-06",0.9784,0.9923,0.9737,0.9737,480800.0],["1984-03-07",0.9644,0.969,0.9551,0.9597,415200.0],["1984-03-08",0.9551,0.9644,0.9504,0.9644,583200.0],["1984-03-09",0.9597,0.969,0.9551,0.969,161600.0],["1984-03-12",0.969,0.969,0.9457,0.9597,683200.0],["1984-03-13",0.9597,0.9923,0.9551,0.983,468000.0],["1984-03-14",0.9923,0.997,0.983,0.9923,346400.0],["1984-03-15",0.9877,0.9923,0.9737,0.9737,184000.0],["1984-03-16",0.9877,0.9923,0.969,0.9784,847200.0],["1984-03-19",0.9737,0.9737,0.9644,0.9737,216800.0],["1984-03-20",0.9644,0.9784,0.9597,0.9737,180000.0],["1984-03-21",0.983,0.9923,0.9737,0.9877,296800.0],["1984-03-22",0.983,0.9877,0.9737,0.983,235200.0],["1984-03-23",0.9877,1.0156,0.983,1.011,517600.0],["1984-03-26",1.011,1.0203,1.011,1.011,180000.0],["1984-03-27",1.011,1.0203,0.9923,0.9923,258400.0],["1984-03-28",0.9877,1.0016,0.983,0.9923,252800.0],["1984-03-29",0.983,0.9877,0.9644,0.9737,874400.0],["1984-03-30",0.969,0.9737,0.9597,0.9644,729600.0],["1984-04-02",0.9737,0.9737,0.9597,0.9597,836800.0],["1984-04-03",0.9597,0.9737,0.9551,0.9737,987200.0],["1984-04-04",0.9784,0.983,0.969,0.9784,751200.0],["1984-04-05",0.9737,0.983,0.9597,0.9597,308000.0],["1984-04-06",0.9551,0.9644,0.9551,0.9597,431200.0],["1984-04-09",0.9644,0.9784,0.9551,0.9737,1163200.0],["1984-04-10",0.9784,0.9784,0.9737,0.9737,140000.0],["1984-04-11",0.9784,0.9784,0.9644,0.9644,186400.0],["1984-04-12",0.9644,0.9784,0.9644,0.9784,486400.0],["1984-04-13",0.983,0.9923,0.9737,0.9784,322400.0],["1984-04-16",0.969,0.9877,0.9644,0.9877,342400.0],["1984-04-17",0.9877,0.997,0.9784,0.9877,199200.0],["1984-04-18",0.997,0.997,0.9737,0.9784,142400.0],["1984-04-19",0.9877,0.9923,0.9784,0.983,490400.0],["1984-04-23",0.983,0.983,0.969,0.9737,362400.0],["1984-04-24",0.9644,0.969,0.9411,0.9457,448800.0],["1984-04-25",0.9411,0.9504,0.9411,0.9457,873600.0],["1984-04-26",0.9551,0.9737,0.9551,0.9644,554400.0],["1984-04-27",0.9784,1.011,0.9737,1.0016,1862400.0],["1984-04-30",1.0082,1.013,1.0035,1.0082,528000.0],["1984-05-01",1.0177,1.0271,1.0035,1.0177,1019200.0],["1984-05-02",1.0177,1.1072,1.0177,1.1072,1494400.0],["1984-05-03",1.0883,1.1025,1.0789,1.0931,1041600.0],["1984-05-04",1.0789,1.0931,1.0601,1.0648,372000.0],["1984-05-07",1.0506,1.0648,1.0412,1.0506,495200.0],["1984-05-08",1.0648,1.0695,1.0459,1.0506,426400.0],["1984-05-09",1.0554,1.1025,1.0506,1.0931,1452000.0],["1984-05-10",1.0931,1.0978,1.0789,1.0836,1233600.0],["1984-05-11",1.0648,1.0836,1.0648,1.0648,275200.0],["1984-05-14",1.0506,1.0695,1.0506,1.0601,204000.0],["1984-05-15",1.0742,1.0931,1.0742,1.0836,600800.0],["1984-05-16",1.0883,1.0931,1.0742,1.0742,238400.0],["1984-05-17",1.0789,1.0789,1.0412,1.0554,580800.0],["1984-05-18",1.0554,1.0648,1.0459,1.0506,212000.0],["1984-05-21",1.0412,1.0506,1.0224,1.0224,275200.0],["1984-05-22",1.0271,1.0412,1.0224,1.0365,282400.0],["1984-05-23",1.0271,1.0459,1.0271,1.0412,208800.0],["1984-05-24",1.0365,1.0554,1.0365,1.0459,440800.0],["1984-05-25",1.0365,1.0506,1.0365,1.0459,305600.0],["1984-05-29",1.0554,1.0601,1.0412,1.0412,896000.0],["1984-05-30",1.0412,1.0554,1.0224,1.0506,1016800.0],["1984-05-31",1.0459,1.1025,1.0459,1.0978,2074400.0],["1984-06-01",1.0931,1.1355,1.0883,1.1355,1320800.0],["1984-06-04",1.1355,1.1684,1.1307,1.1355,1776000.0],["1984-06-05",1.1307,1.1637,1.1166,1.1543,596000.0],["1984-06-06",1.1402,1.1496,1.126,1.1402,885600.0],["1984-06-07",1.1449,1.1449,1.1166,1.1355,412000.0],["1984-06-08",1.1307,1.1449,1.1307,1.1355,188800.0],["1984-06-11",1.1307,1.1307,1.1119,1.1119,228800.0],["1984-06-12",1.1166,1.1307,1.1119,1.1307,408800.0],["1984-06-13",1.1307,1.1307,1.1072,1.1166,340000.0],["1984-06-14",1.0271,1.0318,0.9988,1.0177,3850400.0],["1984-06-15",1.0082,1.0224,0.9423,0.9517,3960000.0],["1984-06-18",0.9423,0.9706,0.9423,0.9564,694400.0],["1984-06-19",0.9611,0.9753,0.9517,0.9564,582400.0],["1984-06-20",0.9847,0.9847,0.9847,0.9847,2503200.0],["1984-06-21",0.9847,1.0177,0.9847,1.013,1151200.0],["1984-06-22",0.9988,1.0365,0.9988,1.0318,2544000.0],["1984-06-25",1.0224,1.0459,1.0224,1.0412,552000.0],["1984-06-26",1.0365,1.0412,1.0271,1.0271,632000.0],["1984-06-27",1.0224,1.0271,0.9847,0.9941,456000.0],["1984-06-28",0.9847,1.013,0.9847,1.0035,231200.0],["1984-06-29",0.9988,1.013,0.9988,1.0082,241600.0],["1984-07-02",1.0082,1.0271,1.0082,1.0271,232000.0],["1984-07-03",1.0224,1.0271,1.0082,1.0224,242400.0],["1984-07-05",1.013,1.0177,1.0035,1.0035,183200.0],["1984-07-06",0.9941,0.9941,0.9611,0.9753,1068000.0],["1984-07-09",0.9564,0.9706,0.9517,0.9706,223200.0],["1984-07-10",0.9658,0.9753,0.9611,0.9753,347200.0],["1984-07-11",0.9611,0.9658,0.9517,0.9564,191200.0],["1984-07-12",0.9517,0.9564,0.9329,0.9376,554400.0],["1984-07-13",0.9423,0.9517,0.9329,0.9376,432000.0],["1984-07-16",0.9329,0.9376,0.8528,0.8669,1697600.0],["1984-07-17",0.8669,0.8857,0.8481,0.881,1333600.0],["1984-07-18",0.8716,0.9046,0.8716,0.9046,965600.0],["1984-07-19",0.8999,0.9234,0.8999,0.9187,521600.0],["1984-07-20",0.9093,0.9187,0.8999,0.8999,609600.0],["1984-07-23",0.8999,0.8999,0.8905,0.8952,544800.0],["1984-07-24",0.8999,0.9187,0.8952,0.9093,431200.0],["1984-07-25",0.9046,0.9093,0.881,0.8999,596800.0],["1984-07-26",0.8952,0.9564,0.8952,0.947,1171200.0],["1984-07-27",0.9423,0.9611,0.9423,0.9564,841600.0],["1984-07-30",0.9536,0.9536,0.9345,0.9393,128000.0],["1984-07-31",0.9393,0.9393,0.9297,0.9345,479200.0],["1984-08-01",0.9393,0.9393,0.9154,0.925,698400.0],["1984-08-02",0.9345,0.9536,0.9345,0.944,680800.0],["1984-08-03",0.9488,0.9917,0.9488,0.9869,1919200.0],["1984-08-06",1.0441,1.0489,1.0012,1.0108,1724800.0],["1984-08-07",0.9917,1.0251,0.9917,0.9965,1564000.0],["1984-08-08",1.0012,1.006,0.9488,0.9488,735200.0],["1984-08-09",0.9583,1.0012,0.9488,0.9917,2124800.0],["1984-08-10",0.9822,1.0203,0.9726,0.9726,1743200.0],["1984-08-13",0.9679,0.9726,0.9345,0.9488,2001600.0],["1984-08-14",0.9583,0.9631,0.9488,0.9536,320800.0],["1984-08-15",0.944,0.944,0.925,0.9297,840800.0],["1984-08-16",0.9297,0.9345,0.9202,0.9297,945600.0],["1984-08-17",0.944,0.9679,0.944,0.9536,1196800.0],["1984-08-20",0.9583,0.9679,0.9488,0.9679,636000.0],["1984-08-21",0.9631,0.9774,0.9583,0.9583,617600.0],["1984-08-22",0.9488,0.9726,0.9488,0.9583,1370400.0],["1984-08-23",0.9583,0.9869,0.9583,0.9774,619200.0],["1984-08-24",0.9917,0.9917,0.9774,0.9869,236800.0],["1984-08-27",0.9822,1.006,0.9679,1.0012,1026400.0],["1984-08-28",0.9917,1.0155,0.9869,1.0155,879200.0],["1984-08-29",1.0251,1.0298,1.0155,1.0251,740000.0],["1984-08-30",1.0203,1.0251,1.006,1.006,1251200.0],["1984-08-31",1.006,1.006,0.9965,1.006,572000.0],["1984-09-04",0.9965,1.0203,0.9869,1.0108,618400.0],["1984-09-05",1.0012,1.0155,1.0012,1.0108,1308000.0],["1984-09-06",1.0108,1.0298,1.006,1.0203,3078400.0],["1984-09-07",1.0251,1.0298,1.0108,1.0108,256800.0],["1984-09-10",0.9917,0.9965,0.9822,0.9869,472000.0],["1984-09-11",0.9917,0.9917,0.9679,0.9726,1308800.0],["1984-09-12",0.9726,0.9917,0.9726,0.9917,1570400.0],["1984-09-13",0.9917,1.0155,0.9917,1.0155,1124000.0],["1984-09-14",1.0155,1.0441,1.0155,1.0346,1520000.0],["1984-09-17",1.0394,1.0489,1.0346,1.0394,757600.0],["1984-09-18",1.0441,1.0632,1.0441,1.0585,684800.0],["1984-09-19",1.0489,1.0585,1.0394,1.0537,1423200.0],["1984-09-20",1.0489,1.0537,1.0394,1.0489,562400.0],["1984-09-21",1.0489,1.0489,1.0394,1.0394,288800.0],["1984-09-24",1.0346,1.0441,1.0203,1.0251,254400.0],["1984-09-25",1.0251,1.0251,1.006,1.0108,387200.0],["1984-09-26",1.0108,1.0203,1.0108,1.0108,813600.0],["1984-09-27",1.0155,1.0155,1.0108,1.0108,93600.0],["1984-09-28",1.0155,1.0155,1.0108,1.0108,184000.0],["1984-10-01",1.0155,1.0251,1.0108,1.0251,442400.0],["1984-10-02",1.0203,1.0346,1.0203,1.0203,580800.0],["1984-10-03",1.0155,1.0251,1.0155,1.0203,397600.0],["1984-10-04",1.0203,1.0298,1.0155,1.0155,96000.0],["1984-10-05",1.0251,1.0298,1.0155,1.0203,642400.0],["1984-10-08",1.0251,1.0251,1.0108,1.0155,282400.0],["1984-10-09",1.0108,1.0108,1.0012,1.0012,348800.0],["1984-10-10",1.0012,1.0203,0.9965,1.0203,328800.0],["1984-10-11",1.0155,1.0298,1.0155,1.0203,510400.0],["1984-10-12",1.0155,1.0251,1.0155,1.0203,198400.0],["1984-10-15",1.0203,1.0441,1.0203,1.0298,793600.0],["1984-10-16",1.0394,1.0489,1.0346,1.0489,557600.0],["1984-10-17",1.0537,1.0775,1.0537,1.0632,1320000.0],["1984-10-18",1.068,1.0871,1.0632,1.0871,631200.0],["1984-10-19",1.0966,1.1157,1.0966,1.1061,2011200.0],["1984-10-22",1.0966,1.1014,1.068,1.0728,301600.0],["1984-10-23",1.068,1.0728,1.0441,1.068,1960800.0],["1984-10-24",1.0775,1.0775,1.0585,1.0585,372800.0],["1984-10-25",1.068,1.0775,1.0585,1.068,1184000.0],["1984-10-26",1.0632,1.068,1.0585,1.0585,424800.0],["1984-10-29",1.0604,1.0797,1.0556,1.0797,320000.0],["1984-10-30",1.0893,1.1038,1.0845,1.0989,1604800.0],["1984-10-31",1.1086,1.1134,1.1038,1.1086,988800.0],["1984-11-01",1.1134,1.1664,1.0941,1.1616,3068800.0],["1984-11-02",1.152,1.1568,1.1423,1.1471,1343200.0],["1984-11-05",1.1568,1.1857,1.152,1.1761,1372800.0],["1984-11-06",1.1712,1.1809,1.1712,1.1761,639200.0],["1984-11-07",1.1761,1.1809,1.1664,1.1712,1844800.0],["1984-11-08",1.1664,1.1809,1.1664,1.1712,471200.0],["1984-11-09",1.1761,1.1809,1.1664,1.1712,385600.0],["1984-11-12",1.1664,1.1761,1.1664,1.1712,879200.0],["1984-11-13",1.1616,1.1664,1.152,1.1568,974400.0],["1984-11-14",1.152,1.1568,1.1471,1.1568,229600.0],["1984-11-15",1.1568,1.1568,1.1471,1.152,332800.0],["1984-11-16",1.152,1.152,1.123,1.123,391200.0],["1984-11-19",1.1038,1.1182,1.1038,1.1182,708800.0],["1984-11-20",1.1134,1.123,1.1134,1.1182,707200.0],["1984-11-21",1.1182,1.1279,1.1086,1.1182,896800.0],["1984-11-23",1.123,1.1471,1.1182,1.1471,232800.0],["1984-11-26",1.1471,1.1471,1.1182,1.1182,609600.0],["1984-11-27",1.1182,1.1327,1.1182,1.123,556000.0],["1984-11-28",1.1327,1.1327,1.1182,1.123,208800.0],["1984-11-29",1.123,1.123,1.1182,1.1182,327200.0],["1984-11-30",1.1182,1.123,1.1134,1.1182,96000.0],["1984-12-03",1.1182,1.1375,1.1182,1.1375,125600.0],["1984-12-04",1.1423,1.1568,1.1375,1.1471,934400.0],["1984-12-05",1.1327,1.1375,1.123,1.1279,332000.0],["1984-12-06",1.1279,1.1471,1.1182,1.1182,372000.0],["1984-12-07",1.123,1.1279,1.1182,1.1182,132800.0],["1984-12-10",1.1279,1.1279,1.0989,1.1086,216000.0],["1984-12-11",1.1038,1.1038,1.0893,1.0941,898400.0],["1984-12-12",1.0941,1.0941,1.0845,1.0845,308000.0],["1984-12-13",1.0845,1.1134,1.0845,1.1134,158400.0],["1984-12-14",1.1134,1.1327,1.1086,1.1327,216000.0],["1984-12-17",1.1279,1.1279,1.0941,1.1086,361600.0],["1984-12-18",1.1182,1.1568,1.1182,1.1568,512000.0],["1984-12-19",1.1568,1.1664,1.1471,1.1471,618400.0],["1984-12-20",1.1471,1.152,1.1327,1.1423,220000.0],["1984-12-21",1.1375,1.1423,1.123,1.1279,154400.0],["1984-12-24",1.1279,1.1616,1.1279,1.1616,360800.0],["1984-12-26",1.1616,1.1664,1.1568,1.1616,308000.0],["1984-12-27",1.1616,1.1616,1.1423,1.1423,209600.0],["1984-12-28",1.1423,1.152,1.1423,1.1471,222400.0],["1984-12-31",1.1471,1.1471,1.1038,1.1086,2156800.0],["1985-01-02",1.1086,1.1182,1.1086,1.1086,118400.0],["1985-01-03",1.1134,1.1134,1.0797,1.0797,237600.0],["1985-01-04",1.0893,1.0989,1.0845,1.0941,159200.0],["1985-01-07",1.0989,1.1279,1.0989,1.1182,206400.0],["1985-01-08",1.1279,1.1327,1.1182,1.1182,193600.0],["1985-01-09",1.123,1.1327,1.1182,1.123,117600.0],["1985-01-10",1.1327,1.152,1.1279,1.152,412800.0],["1985-01-11",1.152,1.1568,1.1471,1.1471,842400.0],["1985-01-14",1.152,1.1664,1.1375,1.1664,603200.0],["1985-01-15",1.1664,1.1664,1.1423,1.1471,416000.0],["1985-01-16",1.1471,1.1471,1.1086,1.1134,789600.0],["1985-01-17",1.1038,1.1038,1.0604,1.0797,1428800.0],["1985-01-18",1.0797,1.0845,1.0652,1.0845,791200.0],["1985-01-21",1.0797,1.0941,1.0748,1.0893,2161600.0],["1985-01-22",1.0989,1.1086,1.0893,1.0989,1752000.0],["1985-01-23",1.1038,1.1182,1.0941,1.1134,965600.0],["1985-01-24",1.1134,1.1375,1.1086,1.1182,2442400.0],["1985-01-25",1.1182,1.1279,1.1086,1.1134,4066400.0],["1985-01-28",1.1251,1.1397,1.1153,1.1348,749600.0],["1985-01-29",1.1446,1.1738,1.1397,1.1738,1188000.0],["1985-01-30",1.1787,1.203,1.1738,1.1981,1266400.0],["1985-01-31",1.1933,1.1933,1.1787,1.1933,732000.0],["1985-02-01",1.1933,1.2128,1.1884,1.203,732000.0],["1985-02-04",1.1981,1.2176,1.1981,1.1981,426400.0],["1985-02-05",1.1884,1.1933,1.1592,1.1592,1327200.0],["1985-02-06",1.1641,1.1884,1.1641,1.1689,1795200.0],["1985-02-07",1.1641,1.1738,1.1641,1.1641,525600.0],["1985-02-08",1.1689,1.1689,1.1494,1.1543,1880000.0],["1985-02-11",1.1592,1.1641,1.1543,1.1592,308800.0],["1985-02-12",1.1641,1.1641,1.1543,1.1641,564000.0],["1985-02-13",1.1641,1.1884,1.1641,1.1884,1254400.0],["1985-02-14",1.2079,1.2176,1.1933,1.2079,1093600.0],["1985-02-15",1.2128,1.2761,1.2079,1.2566,3012800.0],["1985-02-19",1.2615,1.2615,1.2517,1.2517,501600.0],["1985-02-20",1.2517,1.3053,1.242,1.3053,885600.0],["1985-02-21",1.2956,1.3053,1.2809,1.2809,705600.0],["1985-02-22",1.2761,1.2809,1.2761,1.2809,459200.0],["1985-02-25",1.2761,1.2858,1.2712,1.2809,653600.0],["1985-02-26",1.2858,1.2907,1.2761,1.2858,412000.0],["1985-02-27",1.2761,1.2858,1.2468,1.2663,620800.0],["1985-02-28",1.2566,1.2858,1.2517,1.2858,319200.0],["1985-03-01",1.2956,1.3345,1.2956,1.3345,1242400.0],["1985-03-04",1.3199,1.3248,1.3102,1.3102,378400.0],["1985-03-05",1.315,1.315,1.2956,1.3004,671200.0],["1985-03-06",1.3004,1.3053,1.2907,1.2956,272000.0],["1985-03-07",1.2858,1.2858,1.2468,1.2809,240000.0],["1985-03-08",1.2663,1.2663,1.2468,1.2615,1208000.0],["1985-03-11",1.2517,1.2517,1.2274,1.2468,420000.0],["1985-03-12",1.2468,1.2907,1.2468,1.2663,1517600.0],["1985-03-13",1.2712,1.2761,1.242,1.2468,426400.0],["1985-03-14",1.2468,1.2615,1.2322,1.2566,396800.0],["1985-03-15",1.2566,1.2615,1.2468,1.2468,488800.0],["1985-03-18",1.242,1.2566,1.2371,1.2566,458400.0],["1985-03-19",1.2566,1.2712,1.2468,1.2712,507200.0],["1985-03-20",1.2712,1.3199,1.2712,1.3199,686400.0],["1985-03-21",1.3199,1.3345,1.3199,1.3248,1117600.0],["1985-03-22",1.3248,1.3296,1.3004,1.3004,1485600.0],["1985-03-25",1.3102,1.3199,1.3053,1.3102,348000.0],["1985-03-26",1.315,1.3296,1.315,1.315,564800.0],["1985-03-27",1.315,1.315,1.2907,1.3004,650400.0],["1985-03-28",1.3053,1.3199,1.3053,1.315,1219200.0],["1985-03-29",1.315,1.3491,1.315,1.3394,684800.0],["1985-04-01",1.354,1.3589,1.3394,1.354,742400.0],["1985-04-02",1.3443,1.3491,1.3394,1.3394,346400.0],["1985-04-03",1.3394,1.3443,1.3296,1.3345,314400.0],["1985-04-04",1.3345,1.3394,1.3296,1.3296,429600.0],["1985-04-08",1.3296,1.3345,1.3102,1.315,446400.0],["1985-04-09",1.3102,1.3248,1.3102,1.3199,451200.0],["1985-04-10",1.3199,1.354,1.3199,1.3443,340000.0],["1985-04-11",1.3443,1.3589,1.3345,1.3394,1063200.0],["1985-04-12",1.3394,1.3443,1.3199,1.3199,885600.0],["1985-04-15",1.3199,1.3248,1.3199,1.3248,124800.0],["1985-04-16",1.315,1.3491,1.315,1.3491,672800.0],["1985-04-17",1.3637,1.3686,1.3589,1.3589,518400.0],["1985-04-18",1.3686,1.3686,1.3589,1.3637,293600.0],["1985-04-19",1.3637,1.3686,1.3589,1.3637,720800.0],["1985-04-22",1.3637,1.3637,1.354,1.354,443200.0],["1985-04-23",1.3491,1.3735,1.3491,1.3735,332000.0],["1985-04-24",1.3784,1.3881,1.3735,1.3832,173600.0],["1985-04-25",1.3832,1.4124,1.3832,1.4027,355200.0],["1985-04-26",1.4027,1.4027,1.3589,1.3784,444000.0],["1985-04-29",1.3671,1.3819,1.3671,1.377,232000.0],["1985-04-30",1.3671,1.3721,1.3426,1.3524,285600.0],["1985-05-01",1.3524,1.3622,1.3229,1.3229,374400.0],["1985-05-02",1.3278,1.3475,1.3278,1.3475,544000.0],["1985-05-03",1.3426,1.3671,1.3426,1.3573,242400.0],["1985-05-06",1.3573,1.3671,1.3573,1.3573,217600.0],["1985-05-07",1.3573,1.3721,1.3573,1.3671,208000.0],["1985-05-08",1.3622,1.377,1.3622,1.377,166400.0],["1985-05-09",1.3671,1.3819,1.3671,1.3721,112800.0],["1985-05-10",1.3868,1.4163,1.3868,1.4065,806400.0],["1985-05-13",1.4065,1.4262,1.4065,1.4163,476000.0],["1985-05-14",1.4163,1.436,1.3966,1.3966,278400.0],["1985-05-15",1.4114,1.4163,1.377,1.377,234400.0],["1985-05-16",1.3819,1.3868,1.3721,1.3721,248000.0],["1985-05-17",1.3721,1.4065,1.3671,1.3966,542400.0],["1985-05-20",1.4163,1.4507,1.4114,1.436,791200.0],["1985-05-21",1.4262,1.4409,1.4262,1.4409,292800.0],["1985-05-22",1.4409,1.4557,1.4262,1.4557,444800.0],["1985-05-23",1.4507,1.4606,1.4458,1.4458,334400.0],["1985-05-24",1.4507,1.4606,1.4458,1.4507,309600.0],["1985-05-28",1.4409,1.4507,1.436,1.4458,208000.0],["1985-05-29",1.4409,1.4507,1.4114,1.4114,261600.0],["1985-05-30",1.4163,1.4212,1.4065,1.4163,273600.0],["1985-05-31",1.4114,1.4507,1.4114,1.4507,364000.0],["1985-06-03",1.4507,1.4606,1.4409,1.4507,295200.0],["1985-06-04",1.4557,1.4704,1.4507,1.4606,318400.0],["1985-06-05",1.4655,1.5048,1.4606,1.495,378400.0],["1985-06-06",1.4852,1.4901,1.4753,1.4901,328800.0],["1985-06-07",1.4901,1.4901,1.4753,1.4753,286400.0],["1985-06-10",1.4802,1.4999,1.4802,1.495,193600.0],["1985-06-11",1.495,1.5098,1.4901,1.5048,215200.0],["1985-06-12",1.495,1.4999,1.4655,1.4655,516000.0],["1985-06-13",1.4655,1.4655,1.4262,1.4311,608800.0],["1985-06-14",1.4311,1.4557,1.4311,1.4557,192800.0],["1985-06-17",1.4458,1.4557,1.4409,1.4409,112000.0],["1985-06-18",1.4409,1.4557,1.4409,1.4507,237600.0],["1985-06-19",1.4458,1.4507,1.436,1.436,279200.0],["1985-06-20",1.4262,1.436,1.4114,1.4163,339200.0],["1985-06-21",1.3966,1.4557,1.3917,1.4557,648000.0],["1985-06-24",1.4655,1.4704,1.4212,1.4655,454400.0],["1985-06-25",1.4852,1.4901,1.4655,1.4802,221600.0],["1985-06-26",1.4704,1.4753,1.4507,1.4507,164800.0],["1985-06-27",1.4606,1.5343,1.4606,1.5196,576800.0],["1985-06-28",1.5147,1.5245,1.4753,1.4802,604800.0],["1985-07-01",1.4852,1.5098,1.4753,1.5098,228800.0],["1985-07-02",1.5245,1.5343,1.4999,1.5048,271200.0],["1985-07-03",1.495,1.5048,1.495,1.5048,101600.0],["1985-07-05",1.5196,1.5393,1.5147,1.5393,248000.0],["1985-07-08",1.5393,1.5639,1.5343,1.5639,529600.0],["1985-07-09",1.5737,1.5737,1.5343,1.5393,580000.0],["1985-07-10",1.5245,1.5688,1.5196,1.5639,693600.0],["1985-07-11",1.5639,1.5737,1.5589,1.5589,268000.0],["1985-07-12",1.554,1.5688,1.554,1.5639,341600.0],["1985-07-15",1.554,1.5835,1.5491,1.5688,784800.0],["1985-07-16",1.5589,1.5934,1.5589,1.5934,767200.0],["1985-07-17",1.6032,1.6032,1.5737,1.5835,611200.0],["1985-07-18",1.5737,1.5786,1.5491,1.5491,417600.0],["1985-07-19",1.554,1.5688,1.5442,1.5639,737600.0],["1985-07-22",1.5442,1.5589,1.5442,1.554,186400.0],["1985-07-23",1.5737,1.5737,1.5294,1.5393,787200.0],["1985-07-24",1.5491,1.5491,1.495,1.4999,522400.0],["1985-07-25",1.495,1.4999,1.4655,1.4753,292000.0],["1985-07-26",1.4704,1.4802,1.4557,1.4753,496000.0],["1985-07-29",1.4491,1.469,1.4392,1.4491,252000.0],["1985-07-30",1.4541,1.4541,1.4293,1.4342,2218400.0],["1985-07-31",1.4392,1.4442,1.4342,1.4442,272800.0],["1985-08-01",1.4392,1.4491,1.4342,1.4442,914400.0],["1985-08-02",1.4591,1.4591,1.4491,1.4541,1452800.0],["1985-08-05",1.4541,1.4591,1.4392,1.4442,118400.0],["1985-08-06",1.4491,1.4739,1.4491,1.4541,574400.0],["1985-08-07",1.4541,1.464,1.4491,1.464,512800.0],["1985-08-08",1.469,1.4938,1.469,1.4938,435200.0],["1985-08-09",1.4938,1.5236,1.4938,1.5236,734400.0],["1985-08-12",1.5285,1.5285,1.5136,1.5136,592800.0],["1985-08-13",1.5136,1.5285,1.5136,1.5285,404000.0],["1985-08-14",1.5186,1.5285,1.5087,1.5186,280800.0],["1985-08-15",1.5285,1.5633,1.5285,1.5434,1543200.0],["1985-08-16",1.5533,1.5533,1.5434,1.5434,362400.0],["1985-08-19",1.5533,1.5682,1.5434,1.5633,574400.0],["1985-08-20",1.5583,1.598,1.5583,1.5881,1268000.0],["1985-08-21",1.593,1.593,1.5583,1.5633,780000.0],["1985-08-22",1.5633,1.5682,1.5533,1.5633,705600.0],["1985-08-23",1.5682,1.5732,1.5484,1.5533,201600.0],["1985-08-26",1.5434,1.5484,1.5385,1.5385,208800.0],["1985-08-27",1.5484,1.5533,1.5434,1.5533,89600.0],["1985-08-28",1.5533,1.5732,1.5533,1.5732,904000.0],["1985-08-29",1.5732,1.593,1.5732,1.5881,1160000.0],["1985-08-30",1.5782,1.5782,1.5583,1.5682,332800.0],["1985-09-03",1.5583,1.5583,1.5335,1.5385,439200.0],["1985-09-04",1.5385,1.5633,1.5385,1.5484,899200.0],["1985-09-05",1.5682,1.593,1.5633,1.5881,1196000.0],["1985-09-06",1.5831,1.6079,1.5831,1.598,452000.0],["1985-09-09",1.603,1.6526,1.603,1.6278,1172000.0],["1985-09-10",1.6327,1.6377,1.6079,1.6179,448800.0],["1985-09-11",1.6228,1.6327,1.6079,1.6278,746400.0],["1985-09-12",1.6228,1.6576,1.6228,1.6526,922400.0],["1985-09-13",1.6576,1.6576,1.5881,1.6179,1004800.0],["1985-09-16",1.6228,1.6278,1.6079,1.6079,419200.0],["1985-09-17",1.598,1.603,1.5732,1.5881,622400.0],["1985-09-18",1.5831,1.603,1.5732,1.603,1284800.0],["1985-09-19",1.6129,1.6179,1.603,1.603,258400.0],["1985-09-20",1.603,1.603,1.5732,1.5732,734400.0],["1985-09-23",1.603,1.6278,1.603,1.6179,1452800.0],["1985-09-24",1.6179,1.6228,1.5881,1.603,164800.0],["1985-09-25",1.6129,1.6278,1.598,1.6129,923200.0],["1985-09-26",1.6129,1.6129,1.5881,1.593,383200.0],["1985-09-30",1.6079,1.6179,1.5831,1.598,1735200.0],["1985-10-01",1.6079,1.6179,1.598,1.6179,749600.0],["1985-10-02",1.6476,1.727,1.6476,1.6873,1797600.0],["1985-10-03",1.6774,1.7072,1.6526,1.6824,2659200.0],["1985-10-04",1.6824,1.6824,1.6625,1.6824,727200.0],["1985-10-07",1.6873,1.6873,1.6625,1.6725,511200.0],["1985-10-08",1.6725,1.6774,1.6675,1.6675,185600.0],["1985-10-09",1.6625,1.6675,1.6476,1.6576,452800.0],["1985-10-10",1.6576,1.6576,1.6377,1.6377,150400.0],["1985-10-11",1.6476,1.6476,1.6328,1.6377,277600.0],["1985-10-14",1.6427,1.6427,1.6278,1.6328,282400.0],["1985-10-15",1.6377,1.6725,1.6327,1.6675,1482400.0],["1985-10-16",1.6725,1.7122,1.6725,1.6973,482400.0],["1985-10-17",1.7072,1.7419,1.7022,1.7419,888000.0],["1985-10-18",1.737,1.7767,1.732,1.7568,318400.0],["1985-10-21",1.7667,1.8015,1.7667,1.7916,1178400.0],["1985-10-22",1.7916,1.8213,1.7866,1.7965,787200.0],["1985-10-23",1.7916,1.7916,1.7667,1.7767,170400.0],["1985-10-24",1.7717,1.7816,1.7519,1.7568,215200.0],["1985-10-25",1.7667,1.7667,1.7072,1.7072,552000.0],["1985-10-28",1.7008,1.7108,1.6808,1.7008,384800.0],["1985-10-29",1.7008,1.7508,1.7008,1.7358,663200.0],["1985-10-30",1.7408,1.8208,1.7408,1.8158,1472800.0],["1985-10-31",1.8208,1.8208,1.7908,1.7958,895200.0],["1985-11-01",1.8008,1.8108,1.7908,1.8108,498400.0],["1985-11-04",1.8008,1.8108,1.7958,1.8008,636000.0],["1985-11-05",1.8008,1.8008,1.7908,1.7958,581600.0],["1985-11-06",1.8008,1.8058,1.7708,1.7758,996800.0],["1985-11-07",1.7758,1.7858,1.7658,1.7858,378400.0],["1985-11-08",1.7858,1.8108,1.7858,1.8008,457600.0],["1985-11-11",1.8008,1.8308,1.8008,1.8208,809600.0],["1985-11-12",1.8208,1.8509,1.8158,1.8409,944000.0],["1985-11-13",1.8459,1.8459,1.8308,1.8359,689600.0],["1985-11-14",1.8359,1.8409,1.8308,1.8409,470400.0],["1985-11-15",1.8409,1.8509,1.8359,1.8459,974400.0],["1985-11-18",1.8509,1.8509,1.8359,1.8459,481600.0],["1985-11-19",1.8459,1.8459,1.8308,1.8359,416800.0],["1985-11-20",1.8359,1.8359,1.8108,1.8158,684000.0],["1985-11-21",1.8158,1.8509,1.8108,1.8409,603200.0],["1985-11-22",1.8409,1.8509,1.8359,1.8409,888000.0],["1985-11-25",1.8459,1.8509,1.8359,1.8459,561600.0],["1985-11-26",1.8509,1.8559,1.8359,1.8559,125600.0],["1985-11-27",1.8459,1.9109,1.8409,1.9009,422400.0],["1985-11-29",1.9109,1.9409,1.9009,1.9309,331200.0],["1985-12-02",1.9259,1.9309,1.9109,1.9209,668800.0],["1985-12-03",1.9209,1.9209,1.9009,1.9109,171200.0],["1985-12-04",1.9009,1.9609,1.9009,1.9559,461600.0],["1985-12-05",1.9509,2.0209,1.9509,2.0009,547200.0],["1985-12-06",1.9809,1.9959,1.9509,1.9559,1983200.0],["1985-12-09",1.9459,1.9909,1.9459,1.9759,533600.0],["1985-12-10",1.9609,1.9859,1.9609,1.9759,500000.0],["1985-12-11",1.9609,1.9609,1.9309,1.9509,1080000.0],["1985-12-12",1.9459,1.9459,1.9109,1.9209,605600.0],["1985-12-13",1.9059,1.9409,1.9059,1.9409,600000.0],["1985-12-16",1.9409,1.9759,1.9409,1.9759,701600.0],["1985-12-17",1.9759,1.9959,1.9509,1.9509,1033600.0],["1985-12-18",1.9359,1.9409,1.8659,1.8659,1075200.0],["1985-12-19",1.8559,1.8909,1.8559,1.8759,721600.0],["1985-12-20",1.8809,1.9109,1.8759,1.9109,613600.0],["1985-12-23",1.9009,1.9059,1.8809,1.8909,638400.0],["1985-12-24",1.8859,1.8909,1.8659,1.8759,436800.0],["1985-12-26",1.8709,1.8759,1.8609,1.8759,136000.0],["1985-12-27",1.8809,1.8859,1.8609,1.8659,299200.0],["1985-12-30",1.8759,1.8859,1.8609,1.8859,264800.0],["1985-12-31",1.8809,1.9059,1.8809,1.9059,337600.0],["1986-01-02",1.9059,1.9059,1.8859,1.9009,298400.0],["1986-01-03",1.8909,1.9009,1.8859,1.8909,233600.0],["1986-01-06",1.9009,1.9059,1.8659,1.8659,412800.0],["1986-01-07",1.8659,1.9009,1.8659,1.8959,745600.0],["1986-01-08",1.9059,1.9159,1.8809,1.8809,907200.0],["1986-01-09",1.8859,1.8859,1.8258,1.8459,824000.0],["1986-01-10",1.8409,1.8509,1.8258,1.8258,568800.0],["1986-01-13",1.8258,1.8359,1.8108,1.8158,436000.0],["1986-01-14",1.8208,1.8208,1.7958,1.8008,265600.0],["1986-01-15",1.8058,1.8108,1.7858,1.8008,363200.0],["1986-01-16",1.7908,1.8108,1.7908,1.8108,620000.0],["1986-01-17",1.8108,1.8158,1.7958,1.8108,1272000.0],["1986-01-20",1.8058,1.8158,1.8008,1.8108,191200.0],["1986-01-21",1.8058,1.8359,1.8058,1.8308,568000.0],["1986-01-22",1.8258,1.8409,1.8208,1.8208,311200.0],["1986-01-23",1.8158,1.8258,1.8008,1.8108,188800.0],["1986-01-24",1.8158,1.8158,1.7958,1.8058,379200.0],["1986-01-27",1.8145,1.8447,1.8095,1.8145,342400.0],["1986-01-28",1.8246,1.8246,1.8044,1.8195,564800.0],["1986-01-29",1.8145,1.8195,1.7792,1.7792,2144000.0],["1986-01-30",1.7792,1.7943,1.7742,1.7893,527200.0],["1986-01-31",1.7843,1.7994,1.7792,1.7843,711200.0],["1986-02-03",1.7843,1.7994,1.7843,1.7893,1158400.0],["1986-02-04",1.7943,1.8246,1.7893,1.8246,2256000.0],["1986-02-05",1.8246,1.8246,1.7943,1.7994,730400.0],["1986-02-06",1.8044,1.8145,1.7994,1.8145,934400.0],["1986-02-07",1.8095,1.8498,1.7994,1.8347,1489600.0],["1986-02-10",1.8447,1.8447,1.8347,1.8397,479200.0],["1986-02-11",1.8498,1.8952,1.8347,1.8952,884800.0],["1986-02-12",1.8952,1.9657,1.8952,1.9355,844000.0],["1986-02-13",1.9355,1.9456,1.9103,1.9456,363200.0],["1986-02-14",1.9456,1.9556,1.9355,1.9506,505600.0],["1986-02-18",1.9506,2.0111,1.9506,2.0111,549600.0],["1986-02-19",1.996,2.001,1.9607,1.9708,721600.0],["1986-02-20",1.9506,1.9506,1.9153,1.9304,422400.0],["1986-02-21",1.9355,1.9405,1.9103,1.9204,419200.0],["1986-02-24",1.9254,1.9758,1.9254,1.9758,1804000.0],["1986-02-25",1.9708,2.001,1.9708,2.001,408000.0],["1986-02-26",1.9758,2.006,1.9758,2.006,2449600.0],["1986-02-27",2.001,2.0161,2.001,2.0111,700000.0],["1986-02-28",2.0161,2.0262,2.006,2.0161,684000.0],["1986-03-03",2.0161,2.0161,2.001,2.006,751200.0],["1986-03-04",2.006,2.0312,2.006,2.0161,1710400.0],["1986-03-05",2.006,2.0161,1.9909,2.0161,436800.0],["1986-03-06",2.0111,2.0413,2.0111,2.0161,331200.0],["1986-03-07",2.001,2.0514,2.001,2.0514,344800.0],["1986-03-10",2.0665,2.0665,2.0413,2.0514,286400.0],["1986-03-11",2.0464,2.1522,2.0464,2.132,1247200.0],["1986-03-12",2.1371,2.1724,2.122,2.1572,815200.0],["1986-03-13",2.1472,2.1976,2.1421,2.1875,735200.0],["1986-03-14",2.1774,2.2127,2.1724,2.1925,629600.0],["1986-03-17",2.1724,2.1925,2.1572,2.1774,556800.0],["1986-03-18",2.1824,2.2278,2.1623,2.2278,839200.0],["1986-03-19",2.2228,2.2581,2.2228,2.2379,649600.0],["1986-03-20",2.2429,2.248,2.2278,2.2429,302400.0],["1986-03-21",2.248,2.253,2.2329,2.253,478400.0],["1986-03-24",2.2429,2.2782,2.2329,2.2782,761600.0],["1986-03-25",2.2933,2.2933,2.253,2.2681,281600.0],["1986-03-26",2.2631,2.3387,2.2631,2.3337,572000.0],["1986-03-27",2.3286,2.3488,2.3034,2.3034,348000.0],["1986-03-31",2.2984,2.3286,2.2933,2.3085,115200.0],["1986-04-01",2.3034,2.3185,2.2984,2.3085,285600.0],["1986-04-02",2.3085,2.3085,2.2631,2.2833,870400.0],["1986-04-03",2.2883,2.2933,2.2782,2.2782,288800.0],["1986-04-04",2.2681,2.2681,2.127,2.1522,685600.0],["1986-04-07",2.1522,2.1522,2.0363,2.0716,760000.0],["1986-04-08",2.0816,2.1522,2.0816,2.1522,1043200.0],["1986-04-09",2.1572,2.1724,2.1421,2.1572,506400.0],["1986-04-10",2.1774,2.2379,2.1724,2.2278,384800.0],["1986-04-11",2.2429,2.2933,2.2379,2.2883,731200.0],["1986-04-14",2.2883,2.3034,2.2732,2.3034,483200.0],["1986-04-15",2.2782,2.2833,2.2177,2.2228,1085600.0],["1986-04-16",2.2228,2.2228,2.1673,2.1875,1072000.0],["1986-04-17",2.1774,2.1774,2.1371,2.1522,562400.0],["1986-04-18",2.1724,2.2177,2.1724,2.2177,912800.0],["1986-04-21",2.2329,2.2329,2.2076,2.2329,406400.0],["1986-04-22",2.2329,2.2329,2.1673,2.1774,229600.0],["1986-04-23",2.1421,2.1472,2.1018,2.127,629600.0],["1986-04-24",2.1421,2.1472,2.1018,2.1068,448800.0],["1986-04-25",2.1119,2.1119,2.0816,2.0867,694400.0],["1986-04-28",2.0818,2.092,2.0564,2.0818,525600.0],["1986-04-29",2.0869,2.1021,2.0767,2.097,538400.0],["1986-04-30",2.1072,2.1224,2.0818,2.092,316000.0],["1986-05-01",2.0818,2.0818,2.0513,2.0666,420800.0],["1986-05-02",2.0717,2.0767,2.0006,2.0006,804000.0],["1986-05-05",2.0158,2.0767,2.0107,2.0666,386400.0],["1986-05-06",2.0717,2.0818,2.0615,2.0666,1165600.0],["1986-05-07",2.0767,2.0767,2.0412,2.0615,643200.0],["1986-05-08",2.092,2.1224,2.0818,2.097,943200.0],["1986-05-09",2.0818,2.1224,2.0767,2.1072,566400.0],["1986-05-12",2.1174,2.1224,2.1021,2.1021,243200.0],["1986-05-13",2.1174,2.1326,2.1123,2.1224,515200.0],["1986-05-14",2.1174,2.1427,2.1174,2.1427,459200.0],["1986-05-15",2.1377,2.1427,2.092,2.1021,392000.0],["1986-05-16",2.092,2.092,2.0412,2.0869,309600.0],["1986-05-19",2.0767,2.0767,2.0564,2.0717,554400.0],["1986-05-20",2.0615,2.0666,2.0361,2.0615,330400.0],["1986-05-21",2.0615,2.0818,2.0564,2.0615,508000.0],["1986-05-22",2.0615,2.1326,2.0564,2.1326,855200.0],["1986-05-23",2.1478,2.1834,2.1275,2.1732,1240000.0],["1986-05-27",2.1732,2.2037,2.1732,2.1935,300800.0],["1986-05-28",2.1935,2.1986,2.1732,2.1884,466400.0],["1986-05-29",2.1834,2.2037,2.1783,2.1986,295200.0],["1986-05-30",2.1935,2.2341,2.1884,2.224,488800.0],["1986-06-02",2.2189,2.2291,2.2037,2.2087,333600.0],["1986-06-03",2.2037,2.2189,2.1935,2.2138,365600.0],["1986-06-04",2.2037,2.2138,2.1884,2.1935,151200.0],["1986-06-05",2.2087,2.2087,2.1529,2.1834,736000.0],["1986-06-06",2.1884,2.1884,2.1326,2.1427,237600.0],["1986-06-09",2.1326,2.1326,2.0767,2.0869,433600.0],["1986-06-10",2.0717,2.0869,2.0412,2.0818,764800.0],["1986-06-11",2.097,2.1123,2.092,2.1072,448000.0],["1986-06-12",2.1072,2.1529,2.1021,2.1478,985600.0],["1986-06-13",2.1529,2.2138,2.1529,2.1834,341600.0],["1986-06-16",2.1783,2.1986,2.1783,2.1935,344000.0],["1986-06-17",2.1834,2.1834,2.1529,2.1732,600800.0],["1986-06-18",2.1732,2.1834,2.158,2.1834,321600.0],["1986-06-19",2.1834,2.1834,2.1529,2.1529,183200.0],["1986-06-20",2.158,2.1681,2.1427,2.163,360000.0],["1986-06-23",2.1681,2.2341,2.1529,2.1834,537600.0],["1986-06-24",2.1935,2.2341,2.1884,2.2087,1089600.0],["1986-06-25",2.2138,2.2798,2.2037,2.2443,646400.0],["1986-06-26",2.2443,2.2544,2.2087,2.2341,965600.0],["1986-06-27",2.2544,2.2798,2.2443,2.2646,1153600.0],["1986-06-30",2.2748,2.2849,2.2646,2.2697,324000.0],["1986-07-01",2.2697,2.3154,2.2697,2.3052,656800.0],["1986-07-02",2.3052,2.3509,2.3052,2.3509,743200.0],["1986-07-03",2.4119,2.4119,2.3357,2.3408,1057600.0],["1986-07-07",2.3458,2.3509,2.2697,2.2748,510400.0],["1986-07-08",2.2697,2.2697,2.224,2.2494,892800.0],["1986-07-09",2.2595,2.2798,2.2443,2.2544,229600.0],["1986-07-10",2.2697,2.2748,2.2341,2.2544,204800.0],["1986-07-11",2.2646,2.2646,2.2138,2.2189,914400.0],["1986-07-14",2.2189,2.2189,2.1427,2.158,508000.0],["1986-07-15",2.1478,2.1529,2.0717,2.097,968800.0],["1986-07-16",2.1123,2.1935,2.097,2.1732,1452800.0],["1986-07-17",2.1732,2.2544,2.1732,2.2341,1804000.0],["1986-07-18",2.2341,2.2646,2.2291,2.2544,1475200.0],["1986-07-21",2.2798,2.2849,2.2748,2.2849,528800.0],["1986-07-22",2.29,2.3103,2.2798,2.2849,343200.0],["1986-07-23",2.29,2.3255,2.2849,2.3154,521600.0],["1986-07-24",2.356,2.4017,2.3509,2.356,896800.0],["1986-07-25",2.3611,2.3915,2.3611,2.3763,535200.0],["1986-07-28",2.3867,2.4685,2.3765,2.3867,839200.0],["1986-07-29",2.3918,2.3918,2.305,2.305,992800.0],["1986-07-30",2.3305,2.3407,2.2999,2.3101,452000.0],["1986-07-31",2.3203,2.3203,2.259,2.2743,444000.0],["1986-08-01",2.2794,2.2794,2.2385,2.2487,1648800.0],["1986-08-04",2.2436,2.2487,2.2181,2.2487,590400.0],["1986-08-05",2.2692,2.2743,2.2539,2.2692,1296000.0],["1986-08-06",2.2794,2.2794,2.259,2.259,333600.0],["1986-08-07",2.2641,2.2845,2.2385,2.2436,1101600.0],["1986-08-08",2.2539,2.259,2.1874,2.1874,702400.0],["1986-08-11",2.1874,2.2794,2.1874,2.2539,552800.0],["1986-08-12",2.259,2.3203,2.2487,2.3203,572000.0],["1986-08-13",2.3203,2.3254,2.2896,2.2999,468800.0],["1986-08-14",2.305,2.305,2.2794,2.2845,196800.0],["1986-08-15",2.2947,2.2947,2.2743,2.2743,151200.0],["1986-08-18",2.2896,2.3101,2.2641,2.2896,411200.0],["1986-08-19",2.2999,2.3407,2.2845,2.3356,337600.0],["1986-08-20",2.3407,2.3918,2.3305,2.3867,585600.0],["1986-08-21",2.4021,2.4225,2.397,2.4123,513600.0],["1986-08-22",2.4276,2.4481,2.4174,2.4174,328800.0],["1986-08-25",2.4123,2.4174,2.3663,2.3714,401600.0],["1986-08-26",2.3663,2.3663,2.3254,2.3407,532000.0],["1986-08-27",2.351,2.3918,2.3458,2.3867,678400.0],["1986-08-28",2.3918,2.4225,2.3918,2.4072,675200.0],["1986-08-29",2.4072,2.4276,2.4072,2.4225,224000.0],["1986-09-02",2.4225,2.4225,2.3765,2.3765,380800.0],["1986-09-03",2.3612,2.3612,2.3101,2.3458,592000.0],["1986-09-04",2.351,2.3867,2.3152,2.3816,293600.0],["1986-09-05",2.3765,2.3765,2.2896,2.3101,360800.0],["1986-09-08",2.3101,2.3203,2.2487,2.2692,710400.0],["1986-09-09",2.2692,2.2845,2.2079,2.2079,432800.0],["1986-09-10",2.2079,2.2079,2.1414,2.1414,752800.0],["1986-09-11",2.1465,2.1465,1.9932,2.0341,1812800.0],["1986-09-12",2.029,2.0443,1.937,2.0239,1136800.0],["1986-09-15",2.0085,2.0341,2.0085,2.0188,451200.0],["1986-09-16",2.0239,2.0239,1.9625,1.9881,388000.0],["1986-09-17",1.9881,2.0034,1.9779,1.9881,357600.0],["1986-09-18",1.9881,2.0239,1.9779,1.9983,644800.0],["1986-09-19",1.9881,1.9881,1.9421,1.9677,433600.0],["1986-09-22",1.9779,1.983,1.9574,1.9728,376000.0],["1986-09-23",1.9779,1.983,1.9574,1.9574,460000.0],["1986-09-24",1.9574,1.9728,1.9574,1.9728,747200.0],["1986-09-25",1.9728,1.9728,1.891,1.9114,1277600.0],["1986-09-26",1.9114,1.9319,1.891,1.9063,907200.0],["1986-09-29",1.891,1.891,1.8501,1.8705,521600.0],["1986-09-30",1.8757,1.8757,1.8399,1.845,518400.0],["1986-10-01",1.8501,1.8808,1.8501,1.8705,789600.0],["1986-10-02",1.8603,1.8859,1.8603,1.8757,667200.0],["1986-10-03",1.8859,1.8961,1.8603,1.8705,489600.0],["1986-10-06",1.8654,1.891,1.8654,1.8859,430400.0],["1986-10-07",1.8757,1.8808,1.8552,1.8808,1146400.0],["1986-10-08",1.9012,1.9523,1.891,1.9268,865600.0],["1986-10-09",1.9319,1.983,1.9319,1.9319,900000.0],["1986-10-10",1.9268,1.9677,1.9268,1.9677,405600.0],["1986-10-13",1.9625,1.9983,1.9574,1.9983,194400.0],["1986-10-14",2.0034,2.0341,1.9881,2.0034,427200.0],["1986-10-15",2.0034,2.0034,1.9676,1.9932,1029600.0],["1986-10-16",2.0034,2.0392,2.0034,2.0341,516800.0],["1986-10-17",2.0392,2.0545,1.9983,2.0494,505600.0],["1986-10-20",2.0443,2.0443,2.0188,2.0341,476800.0],["1986-10-21",2.029,2.0443,2.0239,2.0239,211200.0],["1986-10-22",2.0392,2.0443,2.0239,2.0239,141600.0],["1986-10-23",2.029,2.075,2.0239,2.075,478400.0],["1986-10-24",2.0648,2.1056,2.0596,2.0954,525600.0],["1986-10-27",2.0853,2.0853,2.0493,2.0853,338400.0],["1986-10-28",2.0905,2.0905,2.0699,2.0699,287200.0],["1986-10-29",2.0647,2.0802,2.0596,2.0699,731200.0],["1986-10-30",2.075,2.075,2.0081,2.0338,476800.0],["1986-10-31",2.0338,2.039,1.9772,2.0029,597600.0],["1986-11-03",2.0132,2.0132,1.9926,2.0029,349600.0],["1986-11-04",1.9978,2.0287,1.9978,2.0081,850400.0],["1986-11-05",2.0029,2.039,1.9978,2.039,570400.0],["1986-11-06",2.039,2.039,2.0287,2.0287,754400.0],["1986-11-07",2.0287,2.039,1.9978,1.9978,281600.0],["1986-11-10",1.9875,2.0184,1.9772,1.9978,676800.0],["1986-11-11",2.0029,2.0029,1.9926,1.9978,254400.0],["1986-11-12",2.0029,2.0029,1.9721,1.9721,312000.0],["1986-11-13",1.9721,1.9772,1.9669,1.9669,1236000.0],["1986-11-14",1.9669,1.9978,1.9566,1.9978,620000.0],["1986-11-17",2.0081,2.039,2.0029,2.0184,328800.0],["1986-11-18",2.0287,2.0544,1.9721,1.9721,1019200.0],["1986-11-19",1.9721,1.9875,1.9669,1.9823,483200.0],["1986-11-20",1.9875,2.0132,1.9772,2.0132,318400.0],["1986-11-21",2.0184,2.0853,2.0081,2.0544,740000.0],["1986-11-24",2.0647,2.0802,2.0544,2.075,405600.0],["1986-11-25",2.0802,2.0905,2.0699,2.0853,504800.0],["1986-11-26",2.075,2.1162,2.0699,2.0853,1471200.0],["1986-11-28",2.0853,2.0853,2.0647,2.0647,442400.0],["1986-12-01",2.0647,2.0905,2.0596,2.0905,522400.0],["1986-12-02",2.1111,2.1523,2.1008,2.142,399200.0],["1986-12-03",2.1523,2.1986,2.1523,2.1832,1284800.0],["1986-12-04",2.1883,2.1883,2.1574,2.1677,840000.0],["1986-12-05",2.1677,2.1935,2.1677,2.1883,1100000.0],["1986-12-08",2.1883,2.1883,2.142,2.1677,556000.0],["1986-12-09",2.1677,2.1832,2.1574,2.1626,377600.0],["1986-12-10",2.1471,2.1832,2.1317,2.1832,483200.0],["1986-12-11",2.1832,2.1832,2.142,2.142,1269600.0],["1986-12-12",2.1265,2.142,2.1008,2.1059,304000.0],["1986-12-15",2.1111,2.1523,2.1008,2.1317,658400.0],["1986-12-16",2.142,2.1471,2.1214,2.1317,494400.0],["1986-12-17",2.1317,2.1317,2.0596,2.0905,1296800.0],["1986-12-18",2.0956,2.0956,2.0802,2.0905,1408000.0],["1986-12-19",2.0905,2.142,2.0802,2.142,1035200.0],["1986-12-22",2.1317,2.1368,2.0905,2.1368,577600.0],["1986-12-23",2.1265,2.1368,2.0905,2.1214,1517600.0],["1986-12-24",2.1317,2.1368,2.1162,2.1265,396800.0],["1986-12-26",2.1265,2.1317,2.1214,2.1265,152000.0],["1986-12-29",2.1214,2.1214,2.0956,2.1059,450400.0],["1986-12-30",2.0905,2.0956,2.075,2.0853,644000.0],["1986-12-31",2.0802,2.1111,2.0802,2.0853,523200.0],["1987-01-02",2.0956,2.1214,2.0956,2.1162,413600.0],["1987-01-05",2.1214,2.1317,2.1214,2.1317,1075200.0],["1987-01-06",2.1317,2.1317,2.1111,2.1317,1280000.0],["1987-01-07",2.1317,2.1677,2.1265,2.1677,1646400.0],["1987-01-08",2.178,2.2398,2.178,2.2295,1069600.0],["1987-01-09",2.2192,2.2655,2.2141,2.2501,865600.0],["1987-01-12",2.2346,2.2604,2.2346,2.2552,372800.0],["1987-01-13",2.2501,2.317,2.2449,2.317,1128000.0],["1987-01-14",2.3067,2.3325,2.2964,2.317,780000.0],["1987-01-15",2.3479,2.4252,2.3479,2.4149,2040000.0],["1987-01-16",2.4149,2.4303,2.3634,2.4097,1008000.0],["1987-01-19",2.3994,2.42,2.3685,2.3994,492000.0],["1987-01-20",2.4097,2.4303,2.3737,2.384,401600.0],["1987-01-21",2.3737,2.3994,2.3582,2.3582,364000.0],["1987-01-22",2.3685,2.4715,2.3479,2.4664,1091200.0],["1987-01-23",2.5127,2.5642,2.4612,2.4766,1871200.0],["1987-01-26",2.4769,2.4769,2.4509,2.4769,456000.0],["1987-01-27",2.4872,2.5079,2.4458,2.4613,396800.0],["1987-01-28",2.4406,2.482,2.4302,2.482,408000.0],["1987-01-29",2.482,2.482,2.4613,2.4717,393600.0],["1987-01-30",2.4717,2.4769,2.4665,2.4717,611200.0],["1987-02-02",2.4561,2.4561,2.4199,2.4302,760800.0],["1987-02-03",2.4199,2.425,2.3629,2.3629,840800.0],["1987-02-04",2.3525,2.3939,2.3473,2.3888,778400.0],["1987-02-05",2.3888,2.3939,2.3525,2.3836,684800.0],["1987-02-06",2.3939,2.4043,2.3836,2.4043,949600.0],["1987-02-09",2.4095,2.425,2.4043,2.4095,207200.0],["1987-02-10",2.4147,2.425,2.3888,2.4095,479200.0],["1987-02-11",2.4043,2.4302,2.4043,2.4302,378400.0],["1987-02-12",2.4302,2.4665,2.425,2.4458,749600.0],["1987-02-13",2.4561,2.5028,2.4509,2.4872,897600.0],["1987-02-17",2.4976,2.5131,2.4769,2.5028,496000.0],["1987-02-18",2.5287,2.5494,2.5287,2.5442,619200.0],["1987-02-19",2.5649,2.5649,2.5287,2.5339,600800.0],["1987-02-20",2.5494,2.5494,2.5287,2.5287,461600.0],["1987-02-23",2.5287,2.5442,2.4976,2.5183,352800.0],["1987-02-24",2.5287,2.539,2.5183,2.5339,964000.0],["1987-02-25",2.539,2.539,2.5183,2.5287,600800.0],["1987-02-26",2.539,2.539,2.5183,2.5339,360800.0],["1987-02-27",2.5339,2.5442,2.5287,2.5442,216000.0],["1987-03-02",2.5442,2.5442,2.5131,2.5235,220800.0],["1987-03-03",2.5079,2.5183,2.4976,2.5028,359200.0],["1987-03-04",2.5131,2.5287,2.5079,2.5183,696000.0],["1987-03-05",2.5183,2.5287,2.4769,2.4769,1308000.0],["1987-03-06",2.482,2.482,2.4509,2.4665,431200.0],["1987-03-09",2.4717,2.4769,2.4561,2.4665,164800.0],["1987-03-10",2.4769,2.482,2.4561,2.4665,160800.0],["1987-03-11",2.4717,2.482,2.4509,2.4561,459200.0],["1987-03-12",2.4613,2.4665,2.4458,2.4613,1058400.0],["1987-03-13",2.4665,2.482,2.4613,2.4613,412800.0],["1987-03-16",2.4717,2.4717,2.4458,2.4665,372000.0],["1987-03-17",2.4561,2.4717,2.4406,2.4561,359200.0],["1987-03-18",2.4561,2.4769,2.4509,2.4613,440000.0],["1987-03-19",2.4769,2.5598,2.4717,2.5494,1151200.0],["1987-03-20",2.5701,2.5857,2.5546,2.5805,686400.0],["1987-03-23",2.5805,2.6168,2.5753,2.6064,440000.0],["1987-03-24",2.6012,2.6271,2.6012,2.6168,428000.0],["1987-03-25",2.6116,2.6479,2.6116,2.6479,386400.0],["1987-03-26",2.653,2.6893,2.653,2.6789,588000.0],["1987-03-27",2.6893,2.6997,2.6738,2.6789,446400.0],["1987-03-30",2.6116,2.653,2.6012,2.6323,672000.0],["1987-03-31",2.6219,2.6271,2.6012,2.6064,228800.0],["1987-04-01",2.6012,2.6634,2.5649,2.653,408800.0],["1987-04-02",2.6841,2.6841,2.6219,2.6323,276000.0],["1987-04-03",2.6168,2.6323,2.6064,2.6323,447200.0],["1987-04-06",2.6323,2.6427,2.6116,2.6323,393600.0],["1987-04-07",2.6375,2.6634,2.6012,2.6012,416800.0],["1987-04-08",2.6012,2.6012,2.5546,2.5649,524000.0],["1987-04-09",2.5753,2.5753,2.5287,2.539,395200.0],["1987-04-10",2.5494,2.5857,2.5494,2.5805,439200.0],["1987-04-13",2.5701,2.5805,2.5235,2.5235,263200.0],["1987-04-14",2.5131,2.5131,2.4302,2.4665,818400.0],["1987-04-15",2.4769,2.5183,2.4769,2.5183,498400.0],["1987-04-16",2.5701,2.6168,2.5701,2.6012,283200.0],["1987-04-20",2.6012,2.6012,2.5546,2.5701,571200.0],["1987-04-21",2.5546,2.5649,2.5183,2.5649,399200.0],["1987-04-22",2.5649,2.5701,2.5235,2.5287,572800.0],["1987-04-23",2.5235,2.5598,2.5183,2.5235,337600.0],["1987-04-24",2.5183,2.5183,2.4458,2.4613,381600.0],["1987-04-27",2.4406,2.4717,2.4095,2.4406,440800.0],["1987-04-28",2.4509,2.4717,2.4458,2.4509,400000.0],["1987-04-29",2.4613,2.4665,2.4354,2.4458,244800.0],["1987-04-30",2.4458,2.4561,2.4354,2.4406,969600.0],["1987-05-01",2.4302,2.4354,2.4147,2.425,310400.0],["1987-05-04",2.4302,2.4354,2.4199,2.4302,261600.0],["1987-05-05",2.4354,2.4769,2.4302,2.4717,1021600.0],["1987-05-06",2.4665,2.4665,2.4302,2.4406,467200.0],["1987-05-07",2.4406,2.4406,2.3732,2.3784,813600.0],["1987-05-08",2.3836,2.3836,2.2955,2.3162,867200.0],["1987-05-11",2.311,2.3318,2.3007,2.3007,949600.0],["1987-05-12",2.3059,2.311,2.28,2.311,319200.0],["1987-05-13",2.3214,2.3421,2.3059,2.3421,780800.0],["1987-05-14",2.3525,2.3577,2.2592,2.2851,1372000.0],["1987-05-15",2.2851,2.2851,2.2644,2.2748,666400.0],["1987-05-18",2.2748,2.28,2.2385,2.2437,818400.0],["1987-05-19",2.2437,2.2437,2.1038,2.14,2543200.0],["1987-05-20",2.1141,2.1349,2.0623,2.1141,1325600.0],["1987-05-21",2.1349,2.166,2.1245,2.1452,1174400.0],["1987-05-22",2.1556,2.2074,2.1556,2.1763,796800.0],["1987-05-26",2.1815,2.223,2.1815,2.223,425600.0],["1987-05-27",2.2126,2.2178,2.1815,2.1815,1178400.0],["1987-05-28",2.1919,2.2074,2.1867,2.2022,1183200.0],["1987-05-29",2.2074,2.2333,2.2074,2.2333,733600.0],["1987-06-01",2.2437,2.3007,2.2437,2.28,740800.0],["1987-06-02",2.2903,2.3214,2.2696,2.2903,621600.0],["1987-06-03",2.3007,2.3836,2.3007,2.3525,438000.0],["1987-06-04",2.3732,2.4043,2.3318,2.4043,446000.0],["1987-06-05",2.3836,2.3836,2.3214,2.3732,254400.0],["1987-06-08",2.3836,2.4043,2.3629,2.3732,246400.0],["1987-06-09",2.3732,2.3836,2.3421,2.3732,384000.0],["1987-06-10",2.3836,2.4043,2.3629,2.3732,278800.0],["1987-06-11",2.4043,2.425,2.3836,2.425,815600.0],["1987-06-12",2.425,2.4458,2.425,2.4458,778400.0],["1987-06-15",2.4458,2.5079,2.4354,2.5079,513600.0],["1987-06-16",2.5079,2.5701,2.5079,2.5701,554000.0],["1987-06-17",2.7152,2.7152,2.6323,2.653,776800.0],["1987-06-18",2.653,2.6841,2.6427,2.653,769200.0],["1987-06-19",2.653,2.6841,2.6427,2.6841,646800.0],["1987-06-22",2.6841,2.6945,2.653,2.6945,435200.0],["1987-06-23",2.6945,2.6945,2.6427,2.653,602400.0],["1987-06-24",2.653,2.6841,2.5494,2.5701,468800.0],["1987-06-25",2.5701,2.5805,2.539,2.539,253200.0],["1987-06-26",2.5183,2.653,2.5079,2.653,444000.0],["1987-06-29",2.653,2.7463,2.653,2.7359,397200.0],["1987-06-30",2.7359,2.7981,2.6841,2.7256,732800.0],["1987-07-01",2.6945,2.7256,2.6945,2.7049,553200.0],["1987-07-02",2.7152,2.7567,2.6323,2.653,426000.0],["1987-07-06",2.6323,2.6427,2.5701,2.5701,341600.0],["1987-07-07",2.5701,2.6116,2.539,2.5494,421200.0],["1987-07-08",2.5598,2.5598,2.5183,2.5287,356400.0],["1987-07-09",2.5183,2.5287,2.5079,2.5287,390800.0],["1987-07-10",2.5494,2.5598,2.4976,2.539,422000.0],["1987-07-13",2.539,2.539,2.4976,2.539,360800.0],["1987-07-14",2.5287,2.5494,2.5183,2.5494,634800.0],["1987-07-15",2.5287,2.5287,2.4665,2.4872,1000400.0],["1987-07-16",2.5079,2.5494,2.5079,2.539,1030000.0],["1987-07-17",2.5287,2.5598,2.4976,2.5598,801200.0],["1987-07-20",2.5598,2.6116,2.539,2.5909,737200.0],["1987-07-21",2.5909,2.5909,2.5287,2.5494,546800.0],["1987-07-22",2.539,2.6012,2.5287,2.5909,432000.0],["1987-07-23",2.5805,2.6323,2.5805,2.6116,874000.0],["1987-07-24",2.6323,2.6738,2.6323,2.6738,312000.0],["1987-07-27",2.7234,2.7234,2.6608,2.7234,306000.0],["1987-07-28",2.7339,2.7756,2.7234,2.7443,602000.0],["1987-07-29",2.7547,2.8382,2.7547,2.8278,591200.0],["1987-07-30",2.8591,2.8799,2.8173,2.8486,871600.0],["1987-07-31",2.8382,2.8904,2.8278,2.8904,284400.0],["1987-08-03",2.8695,2.8799,2.8278,2.8591,374000.0],["1987-08-04",2.8486,2.953,2.7756,2.9217,1426800.0],["1987-08-05",2.9843,3.0052,2.9321,2.9426,1245600.0],["1987-08-06",2.953,2.953,2.8591,2.8904,547200.0],["1987-08-07",2.8799,2.8799,2.8382,2.8382,790400.0],["1987-08-10",2.8382,2.8695,2.8173,2.8173,455200.0],["1987-08-11",2.8278,2.8486,2.7965,2.8486,1728400.0],["1987-08-12",2.8382,2.8486,2.7652,2.786,1002800.0],["1987-08-13",2.7965,2.8069,2.7234,2.7339,751600.0],["1987-08-14",2.7339,2.7547,2.713,2.7443,1350800.0],["1987-08-17",2.7547,2.7756,2.7234,2.7443,869200.0],["1987-08-18",2.7443,2.7443,2.6921,2.7339,412400.0],["1987-08-19",2.7234,2.7547,2.7234,2.7547,282800.0],["1987-08-20",2.7547,2.7965,2.7443,2.7756,533200.0],["1987-08-21",2.7965,2.8173,2.7756,2.8173,549600.0],["1987-08-24",2.7965,2.8591,2.7234,2.8591,1131600.0],["1987-08-25",2.8382,2.8904,2.8173,2.8799,1054000.0],["1987-08-26",2.8799,2.9217,2.8799,2.8799,773600.0],["1987-08-27",2.8799,2.8799,2.8069,2.8173,586400.0],["1987-08-28",2.7965,2.7965,2.7339,2.7756,314000.0],["1987-08-31",2.786,2.7965,2.7443,2.7965,397200.0],["1987-09-01",2.7965,2.8069,2.6713,2.7234,408400.0],["1987-09-02",2.7026,2.7234,2.6504,2.6921,869600.0],["1987-09-03",2.7026,2.7026,2.6713,2.6713,360400.0],["1987-09-04",2.6713,2.6921,2.5669,2.5669,1002400.0],["1987-09-08",2.5565,2.6191,2.5356,2.6086,550000.0],["1987-09-09",2.6191,2.64,2.5982,2.6086,300000.0],["1987-09-10",2.6295,2.64,2.5669,2.5878,312400.0],["1987-09-11",2.5878,2.6817,2.5878,2.64,868000.0],["1987-09-14",2.64,2.6921,2.64,2.6817,762400.0],["1987-09-15",2.6817,2.6817,2.64,2.6608,364000.0],["1987-09-16",2.64,2.6504,2.5669,2.6086,272000.0],["1987-09-17",2.64,2.64,2.5773,2.6086,255600.0],["1987-09-18",2.546,2.5773,2.546,2.5565,482000.0],["1987-09-21",2.5669,2.5878,2.4834,2.4834,410400.0],["1987-09-22",2.4939,2.64,2.4834,2.64,421600.0],["1987-09-23",2.64,2.64,2.5773,2.5982,361600.0],["1987-09-24",2.5773,2.6504,2.5773,2.6191,322400.0],["1987-09-25",2.6191,2.6504,2.5982,2.6504,333200.0],["1987-09-28",2.64,2.7547,2.64,2.7026,444000.0],["1987-09-29",2.7026,2.7443,2.6817,2.7026,308800.0],["1987-09-30",2.6921,2.7443,2.6921,2.7026,848000.0],["1987-10-01",2.7026,2.7965,2.7026,2.7965,763200.0],["1987-10-02",2.7756,2.8173,2.7756,2.7965,145200.0],["1987-10-05",2.7756,2.7965,2.7547,2.7965,172800.0],["1987-10-06",2.7756,2.7756,2.7026,2.7026,605600.0],["1987-10-07",2.7026,2.7443,2.6713,2.6921,635200.0],["1987-10-08",2.7026,2.713,2.5878,2.6086,787200.0],["1987-10-09",2.64,2.6504,2.5878,2.5878,219600.0],["1987-10-12",2.5773,2.5982,2.5356,2.5878,239200.0],["1987-10-13",2.6086,2.6817,2.5878,2.6817,461200.0],["1987-10-14",2.6817,2.6817,2.5878,2.5982,369200.0],["1987-10-15",2.5878,2.5878,2.5356,2.546,504000.0],["1987-10-16",2.5252,2.5356,2.4313,2.4417,566400.0],["1987-10-19",2.3582,2.3582,1.9617,2.2643,1690800.0],["1987-10-20",1.9617,2.0869,1.9617,2.0556,1524000.0],["1987-10-21",2.0869,2.4417,2.0869,2.306,1150800.0],["1987-10-22",2.4208,2.4208,2.1704,2.2643,1094800.0],["1987-10-23",2.2226,2.3165,2.2121,2.2956,537200.0],["1987-10-26",2.2721,2.2721,2.23,2.2405,588800.0],["1987-10-27",2.2931,2.3878,2.2195,2.2195,672800.0],["1987-10-28",2.1563,2.251,2.0827,2.1563,198400.0],["1987-10-29",2.1563,2.2826,2.1353,2.251,732800.0],["1987-10-30",2.251,2.3667,2.23,2.2405,698400.0],["1987-11-02",2.251,2.251,2.2089,2.251,520800.0],["1987-11-03",2.23,2.23,2.1353,2.2089,329600.0],["1987-11-04",2.1879,2.2089,2.1353,2.1774,340800.0],["1987-11-05",2.1669,2.3246,2.1563,2.3036,476400.0],["1987-11-06",2.2931,2.3352,2.1984,2.23,305600.0],["1987-11-09",2.1879,2.1879,2.1037,2.1037,444800.0],["1987-11-10",2.0722,2.0827,1.9775,2.0512,378000.0],["1987-11-11",2.0722,2.1037,2.0512,2.0827,318000.0],["1987-11-12",2.1458,2.1774,2.1037,2.1143,692800.0],["1987-11-13",2.1143,2.1879,2.1143,2.1669,490400.0],["1987-11-16",2.1879,2.23,2.1669,2.1879,261200.0],["1987-11-17",2.1458,2.2405,2.1248,2.2405,415200.0],["1987-11-18",2.272,2.272,2.2089,2.23,446000.0],["1987-11-19",2.23,2.23,2.1984,2.2089,289600.0],["1987-11-20",2.1984,2.2826,2.1879,2.272,472000.0],["1987-11-23",2.2826,2.4298,2.272,2.3036,539600.0],["1987-11-24",2.3036,2.3772,2.2931,2.3352,1070800.0],["1987-11-25",2.3352,2.3983,2.3141,2.3141,334800.0],["1987-11-27",2.3036,2.3141,2.2615,2.272,163600.0],["1987-11-30",2.2089,2.2089,2.1669,2.1879,414000.0],["1987-12-01",2.2089,2.2615,2.2089,2.23,346400.0],["1987-12-02",2.23,2.251,2.2089,2.2405,114800.0],["1987-12-03",2.2405,2.251,2.1879,2.1879,440400.0],["1987-12-04",2.1984,2.1984,2.1248,2.1563,536000.0],["1987-12-07",2.1879,2.1984,2.1248,2.1879,382000.0],["1987-12-08",2.1879,2.272,2.1879,2.272,592000.0],["1987-12-09",2.272,2.3352,2.2615,2.3141,1016400.0],["1987-12-10",2.272,2.3036,2.251,2.272,747600.0],["1987-12-11",2.2615,2.2615,2.23,2.2615,200400.0],["1987-12-14",2.272,2.3667,2.251,2.3457,538400.0],["1987-12-15",2.3562,2.3667,2.272,2.3141,505200.0],["1987-12-16",2.3141,2.3562,2.3036,2.3562,290400.0],["1987-12-17",2.3772,2.3983,2.3352,2.3457,369600.0],["1987-12-18",2.4088,2.4193,2.3562,2.3983,688800.0],["1987-12-21",2.3772,2.4088,2.3562,2.3878,666400.0],["1987-12-22",2.3878,2.3878,2.3352,2.3878,300000.0],["1987-12-23",2.3878,2.3983,2.3667,2.3983,387600.0],["1987-12-24",2.3983,2.3983,2.3562,2.3667,232800.0],["1987-12-28",2.3562,2.3562,2.3141,2.3457,126400.0],["1987-12-29",2.3352,2.3772,2.3352,2.3457,105600.0],["1987-12-30",2.3772,2.3878,2.3141,2.3457,877600.0],["1987-12-31",2.3246,2.3562,2.3141,2.3352,221200.0],["1988-01-04",2.3352,2.3772,2.3141,2.3772,611200.0],["1988-01-05",2.4298,2.4403,2.3667,2.3772,646000.0],["1988-01-06",2.4614,2.4614,2.2195,2.251,1601600.0],["1988-01-07",2.251,2.3772,2.1984,2.3562,2036400.0],["1988-01-08",2.3562,2.3562,2.2195,2.23,750800.0],["1988-01-11",2.2721,2.2931,2.2089,2.2826,850800.0],["1988-01-12",2.2615,2.2826,2.2089,2.2615,560800.0],["1988-01-13",2.2615,2.3352,2.2405,2.2615,673600.0],["1988-01-14",2.272,2.272,2.2089,2.2195,498800.0],["1988-01-15",2.2931,2.3036,2.23,2.2405,994000.0],["1988-01-18",2.2195,2.2405,2.2089,2.2195,426400.0],["1988-01-19",2.1984,2.3246,2.1984,2.2931,559200.0],["1988-01-20",2.3036,2.3352,2.2826,2.3352,565600.0],["1988-01-21",2.3878,2.4088,2.3352,2.3457,1244000.0],["1988-01-22",2.3667,2.3772,2.3352,2.3562,527200.0],["1988-01-25",2.3855,2.4385,2.3855,2.4173,542800.0],["1988-01-26",2.3961,2.4173,2.3855,2.3961,322000.0],["1988-01-27",2.4173,2.4491,2.3961,2.4067,389200.0],["1988-01-28",2.4279,2.4703,2.3855,2.4597,643600.0],["1988-01-29",2.5021,2.5445,2.4809,2.5445,576800.0],["1988-02-01",2.5339,2.5445,2.4597,2.4597,493600.0],["1988-02-02",2.4491,2.4491,2.3643,2.3961,513600.0],["1988-02-03",2.3961,2.4173,2.3218,2.3431,518800.0],["1988-02-04",2.3643,2.3749,2.3218,2.3431,296400.0],["1988-02-05",2.3749,2.3855,2.3325,2.3537,317200.0],["1988-02-08",2.3537,2.3961,2.3218,2.3855,375200.0],["1988-02-09",2.3961,2.4385,2.3961,2.4279,346400.0],["1988-02-10",2.4385,2.4915,2.4279,2.4915,980800.0],["1988-02-11",2.4915,2.5233,2.4597,2.4809,581600.0],["1988-02-12",2.4703,2.5233,2.4703,2.4915,413200.0],["1988-02-16",2.4915,2.5127,2.4491,2.4703,516000.0],["1988-02-17",2.4915,2.4915,2.3961,2.4067,473200.0],["1988-02-18",2.4173,2.4173,2.3537,2.3537,291600.0],["1988-02-19",2.3643,2.4597,2.3537,2.4597,316800.0],["1988-02-22",2.4385,2.5445,2.4385,2.5445,409600.0],["1988-02-23",2.5445,2.5657,2.5021,2.5127,481600.0],["1988-02-24",2.5233,2.5233,2.4809,2.4915,662400.0],["1988-02-25",2.4809,2.5339,2.4385,2.4703,806000.0],["1988-02-26",2.4597,2.5127,2.4491,2.5021,448800.0],["1988-02-29",2.5445,2.5657,2.5339,2.5657,764000.0],["1988-03-01",2.5869,2.6081,2.5763,2.5975,774800.0],["1988-03-02",2.6293,2.6399,2.5975,2.6187,601600.0],["1988-03-03",2.6293,2.6505,2.5975,2.6081,284000.0],["1988-03-04",2.6081,2.6293,2.5975,2.6187,344000.0],["1988-03-07",2.6187,2.6293,2.5975,2.6187,171200.0],["1988-03-08",2.6187,2.6929,2.6187,2.6505,595600.0],["1988-03-09",2.6717,2.6929,2.6505,2.6611,356000.0],["1988-03-10",2.6611,2.7353,2.6505,2.6823,419200.0],["1988-03-11",2.6505,2.6505,2.5975,2.6187,664000.0],["1988-03-14",2.6187,2.6611,2.6081,2.6505,225600.0],["1988-03-15",2.6611,2.6717,2.6293,2.6717,254400.0],["1988-03-16",2.6717,2.7353,2.6505,2.7247,750400.0],["1988-03-17",2.7459,2.8307,2.7459,2.8201,656800.0],["1988-03-18",2.8626,2.8626,2.7459,2.7989,803200.0],["1988-03-21",2.7565,2.7565,2.7141,2.7459,421200.0],["1988-03-22",2.7459,2.7989,2.7459,2.7883,582800.0],["1988-03-23",2.7777,2.8307,2.7565,2.8095,183200.0],["1988-03-24",2.7671,2.7671,2.7035,2.7141,408800.0],["1988-03-25",2.7141,2.7247,2.6505,2.6611,388000.0],["1988-03-28",2.6399,2.6717,2.6187,2.6611,185600.0],["1988-03-29",2.6717,2.6717,2.6505,2.6505,222400.0],["1988-03-30",2.6611,2.6823,2.6505,2.6505,282400.0],["1988-03-31",2.6505,2.6717,2.6399,2.6611,664000.0],["1988-04-04",2.6505,2.6717,2.5869,2.5869,253600.0],["1988-04-05",2.6081,2.6505,2.5975,2.6505,180000.0],["1988-04-06",2.6293,2.6823,2.6081,2.6717,493200.0],["1988-04-07",2.6505,2.7035,2.6505,2.6611,526800.0],["1988-04-08",2.6611,2.6929,2.6399,2.6823,267200.0],["1988-04-11",2.6717,2.6823,2.6187,2.6399,568800.0],["1988-04-12",2.6293,2.6293,2.5763,2.5975,903600.0],["1988-04-13",2.5869,2.5869,2.5233,2.5657,1373200.0],["1988-04-14",2.5021,2.5445,2.4915,2.4915,1255600.0],["1988-04-15",2.5127,2.5445,2.4809,2.5233,696400.0],["1988-04-18",2.5233,2.5445,2.4809,2.4809,334400.0],["1988-04-19",2.4915,2.5021,2.4385,2.4597,684800.0],["1988-04-20",2.4385,2.4491,2.4173,2.4173,363600.0],["1988-04-21",2.4385,2.4703,2.4173,2.4279,598000.0],["1988-04-22",2.4491,2.5233,2.4385,2.4915,267200.0],["1988-04-25",2.4816,2.5244,2.4709,2.4816,295600.0],["1988-04-26",2.4709,2.4816,2.4282,2.4602,770000.0],["1988-04-27",2.4495,2.4495,2.4175,2.4282,517200.0],["1988-04-28",2.4282,2.4389,2.3961,2.3961,476000.0],["1988-04-29",2.3961,2.4175,2.364,2.3747,320400.0],["1988-05-02",2.364,2.3961,2.3533,2.3747,534400.0],["1988-05-03",2.3961,2.4068,2.3212,2.3747,554400.0],["1988-05-04",2.3961,2.3961,2.364,2.364,377200.0],["1988-05-05",2.364,2.3854,2.3533,2.3747,303200.0],["1988-05-06",2.3854,2.4068,2.3533,2.3747,349600.0],["1988-05-09",2.3533,2.3854,2.3426,2.3533,524400.0],["1988-05-10",2.3747,2.3854,2.3533,2.3533,1052400.0],["1988-05-11",2.3533,2.364,2.3212,2.3426,664400.0],["1988-05-12",2.3319,2.3747,2.3319,2.3533,430000.0],["1988-05-13",2.3426,2.3961,2.3426,2.3961,718000.0],["1988-05-16",2.4175,2.4282,2.3961,2.3961,576800.0],["1988-05-17",2.4068,2.4389,2.3961,2.4068,595200.0],["1988-05-18",2.4389,2.4495,2.3854,2.4068,917200.0],["1988-05-19",2.4175,2.4175,2.364,2.4068,1627200.0],["1988-05-20",2.4282,2.4282,2.4068,2.4175,454000.0],["1988-05-23",2.4068,2.4175,2.3854,2.4175,706000.0],["1988-05-24",2.4175,2.4495,2.4175,2.4495,222800.0],["1988-05-25",2.4495,2.4602,2.4175,2.4282,288000.0],["1988-05-26",2.4282,2.4389,2.4175,2.4282,622000.0],["1988-05-27",2.4389,2.4389,2.3961,2.4389,1173200.0],["1988-05-31",2.4282,2.4602,2.4175,2.4602,562000.0],["1988-06-01",2.4495,2.4816,2.4495,2.4816,862800.0],["1988-06-02",2.4816,2.4816,2.4389,2.4495,658000.0],["1988-06-03",2.4495,2.4602,2.4068,2.4282,826400.0],["1988-06-06",2.3961,2.4495,2.3961,2.4495,608000.0],["1988-06-07",2.4496,2.4602,2.3854,2.3961,566400.0],["1988-06-08",2.4068,2.4816,2.4068,2.4816,849600.0],["1988-06-09",2.4816,2.5244,2.4709,2.4816,794000.0],["1988-06-10",2.4923,2.5458,2.4923,2.5351,556800.0],["1988-06-13",2.5458,2.61,2.5458,2.5993,364400.0],["1988-06-14",2.61,2.6421,2.5993,2.61,546000.0],["1988-06-15",2.61,2.6314,2.5351,2.5886,812000.0],["1988-06-16",2.5779,2.5886,2.5351,2.5565,591200.0],["1988-06-17",2.5886,2.5993,2.5672,2.5886,727200.0],["1988-06-20",2.5779,2.6207,2.5672,2.5779,292800.0],["1988-06-21",2.5886,2.5886,2.503,2.5779,608000.0],["1988-06-22",2.5886,2.61,2.5672,2.5779,599200.0],["1988-06-23",2.5886,2.5886,2.5565,2.5886,1867600.0],["1988-06-24",2.5672,2.5779,2.5565,2.5672,730400.0],["1988-06-27",2.5565,2.5672,2.5244,2.5244,1396400.0],["1988-06-28",2.5244,2.5244,2.4816,2.5137,1311600.0],["1988-06-29",2.5137,2.5351,2.4816,2.4816,514800.0],["1988-06-30",2.4816,2.503,2.4602,2.4709,373200.0],["1988-07-01",2.4816,2.4816,2.4602,2.4602,537200.0],["1988-07-05",2.4602,2.4923,2.4495,2.4816,582000.0],["1988-07-06",2.4816,2.5137,2.4282,2.4602,696800.0],["1988-07-07",2.4602,2.4709,2.4068,2.4495,246000.0],["1988-07-08",2.4389,2.4602,2.4282,2.4282,285600.0],["1988-07-11",2.4389,2.4602,2.4282,2.4389,222400.0],["1988-07-12",2.4282,2.4496,2.3961,2.3961,347200.0],["1988-07-13",2.4068,2.4282,2.3854,2.4175,280000.0],["1988-07-14",2.4282,2.4389,2.3961,2.4175,331200.0],["1988-07-15",2.4068,2.4282,2.3747,2.4068,397600.0],["1988-07-18",2.4068,2.4068,2.364,2.4068,226400.0],["1988-07-19",2.4068,2.4068,2.364,2.3961,303200.0],["1988-07-20",2.4175,2.4389,2.3854,2.4282,122000.0],["1988-07-21",2.4389,2.4389,2.4068,2.4068,108800.0],["1988-07-22",2.4282,2.4389,2.3854,2.3961,238800.0],["1988-07-25",2.3861,2.4077,2.3753,2.3753,124800.0],["1988-07-26",2.3861,2.4401,2.3861,2.4185,376800.0],["1988-07-27",2.4401,2.4509,2.4293,2.4401,512000.0],["1988-07-28",2.4725,2.5049,2.4401,2.4725,590400.0],["1988-07-29",2.5049,2.5265,2.4833,2.5265,499600.0],["1988-08-01",2.5481,2.5697,2.5265,2.5481,356000.0],["1988-08-02",2.5373,2.5589,2.4941,2.5481,260800.0],["1988-08-03",2.5373,2.6021,2.5373,2.5913,454000.0],["1988-08-04",2.5913,2.5913,2.5697,2.5805,513200.0],["1988-08-05",2.5589,2.5913,2.5481,2.5697,192400.0],["1988-08-08",2.5589,2.6021,2.5481,2.5805,491200.0],["1988-08-09",2.5805,2.5913,2.5373,2.5373,384000.0],["1988-08-10",2.5373,2.5373,2.4509,2.4833,586800.0],["1988-08-11",2.4617,2.4941,2.4509,2.4941,254800.0],["1988-08-12",2.4941,2.5157,2.4725,2.5157,271600.0],["1988-08-15",2.4941,2.5373,2.4833,2.5265,358800.0],["1988-08-16",2.5265,2.5805,2.4941,2.5805,555200.0],["1988-08-17",2.5589,2.6453,2.5589,2.5805,554800.0],["1988-08-18",2.5805,2.6129,2.5697,2.5805,545200.0],["1988-08-19",2.5805,2.5913,2.5589,2.5697,290000.0],["1988-08-22",2.5805,2.5913,2.5373,2.5481,167200.0],["1988-08-23",2.5481,2.7424,2.5481,2.7316,4470800.0],["1988-08-24",2.6884,2.6884,2.6453,2.6884,1290800.0],["1988-08-25",2.6345,2.6561,2.6237,2.6453,636400.0],["1988-08-26",2.6345,2.6561,2.6237,2.6561,318400.0],["1988-08-29",2.6669,2.6777,2.6561,2.6561,238400.0],["1988-08-30",2.6777,2.6884,2.6669,2.6669,408000.0],["1988-08-31",2.6884,2.6884,2.6561,2.6669,120800.0],["1988-09-01",2.6777,2.6777,2.6453,2.6669,468400.0],["1988-09-02",2.6777,2.71,2.6669,2.6884,376800.0],["1988-09-06",2.6992,2.6992,2.6777,2.6884,268000.0],["1988-09-07",2.6669,2.6884,2.6669,2.6669,424000.0],["1988-09-08",2.6777,2.6777,2.6561,2.6669,134400.0],["1988-09-09",2.6669,2.7208,2.6561,2.6992,542800.0],["1988-09-12",2.6884,2.71,2.6669,2.71,405200.0],["1988-09-13",2.6992,2.6992,2.6669,2.6992,215600.0],["1988-09-14",2.6884,2.71,2.6669,2.6884,668400.0],["1988-09-15",2.6669,2.6992,2.6669,2.6669,344000.0],["1988-09-16",2.6669,2.6884,2.6561,2.6884,516000.0],["1988-09-19",2.6884,2.6992,2.6669,2.6884,186000.0],["1988-09-20",2.6992,2.7424,2.6992,2.7316,398400.0],["1988-09-21",2.7316,2.7532,2.7316,2.7532,224000.0],["1988-09-22",2.7532,2.7748,2.71,2.71,438800.0],["1988-09-23",2.71,2.71,2.6884,2.6992,61600.0],["1988-09-26",2.6992,2.7208,2.6992,2.6992,286000.0],["1988-09-27",2.7208,2.7316,2.6992,2.71,222000.0],["1988-09-28",2.7208,2.7316,2.71,2.7208,154800.0],["1988-09-29",2.7532,2.818,2.7424,2.8072,594800.0],["1988-09-30",2.8072,2.8288,2.7964,2.8072,374400.0],["1988-10-03",2.8072,2.872,2.7532,2.8504,546000.0],["1988-10-04",2.8504,2.872,2.7856,2.8072,612800.0],["1988-10-05",2.8072,2.818,2.764,2.764,436800.0],["1988-10-06",2.7856,2.8288,2.7532,2.8288,539600.0],["1988-10-07",2.8288,2.8504,2.818,2.8288,708000.0],["1988-10-10",2.818,2.8288,2.8072,2.8072,312000.0],["1988-10-11",2.8072,2.818,2.7856,2.818,158000.0],["1988-10-12",2.8072,2.8072,2.6992,2.7424,564400.0],["1988-10-13",2.7208,2.7856,2.7208,2.764,262400.0],["1988-10-14",2.764,2.7856,2.6992,2.7424,383600.0],["1988-10-17",2.7208,2.7748,2.7208,2.7748,303200.0],["1988-10-18",2.7856,2.8504,2.6992,2.8288,364000.0],["1988-10-19",2.8396,2.8396,2.764,2.7856,401600.0],["1988-10-20",2.8072,2.8396,2.8072,2.8288,332000.0],["1988-10-21",2.8072,2.8396,2.8072,2.8396,563200.0],["1988-10-24",2.8296,2.8622,2.8187,2.8622,554800.0],["1988-10-25",2.8514,2.8622,2.8405,2.8405,299600.0],["1988-10-26",2.8405,2.8514,2.7752,2.7861,555200.0],["1988-10-27",2.7643,2.7752,2.7208,2.7534,305200.0],["1988-10-28",2.8078,2.8078,2.7752,2.7861,528800.0],["1988-10-31",2.8078,2.8296,2.7969,2.8187,438800.0],["1988-11-01",2.8078,2.8078,2.7316,2.7752,739600.0],["1988-11-02",2.7643,2.7643,2.7316,2.7534,440000.0],["1988-11-03",2.7643,2.7969,2.7425,2.7752,335200.0],["1988-11-04",2.7534,2.8187,2.7534,2.7752,333200.0],["1988-11-07",2.7643,2.7643,2.7208,2.7208,179200.0],["1988-11-08",2.7316,2.7643,2.7208,2.7643,626000.0],["1988-11-09",2.7425,2.7425,2.699,2.7208,291600.0],["1988-11-10",2.7316,2.7534,2.7208,2.7425,544800.0],["1988-11-11",2.7208,2.7316,2.699,2.699,344000.0],["1988-11-14",2.7208,2.7208,2.6772,2.6772,734400.0],["1988-11-15",2.6881,2.7425,2.6881,2.7425,381200.0],["1988-11-16",2.7534,2.7534,2.699,2.7316,478000.0],["1988-11-17",2.7316,2.7534,2.7208,2.7208,366400.0],["1988-11-18",2.7425,2.7425,2.7316,2.7316,335200.0],["1988-11-21",2.7425,2.7643,2.699,2.7643,301600.0],["1988-11-22",2.7643,2.8078,2.7425,2.7534,484800.0],["1988-11-23",2.7425,2.7643,2.7208,2.7316,958000.0],["1988-11-25",2.7316,2.7316,2.7099,2.7316,140000.0],["1988-11-28",2.7208,2.7425,2.7208,2.7316,266800.0],["1988-11-29",2.7208,2.7534,2.7208,2.7534,280800.0],["1988-11-30",2.7425,2.7534,2.7316,2.7425,341600.0],["1988-12-01",2.7316,2.7425,2.7316,2.7316,361200.0],["1988-12-02",2.7316,2.7425,2.7316,2.7425,731200.0],["1988-12-05",2.7425,2.7534,2.7316,2.7425,362400.0],["1988-12-06",2.7534,2.7534,2.7099,2.7208,739200.0],["1988-12-07",2.7316,2.7534,2.7208,2.7534,514400.0],["1988-12-08",2.7425,2.7643,2.7208,2.7425,229200.0],["1988-12-09",2.7316,2.7425,2.7208,2.7316,160400.0],["1988-12-12",2.7208,2.7425,2.7099,2.7316,222000.0],["1988-12-13",2.7316,2.7316,2.7099,2.7208,126400.0],["1988-12-14",2.7208,2.7316,2.7099,2.7316,556800.0],["1988-12-15",2.7208,2.7425,2.6772,2.699,560800.0],["1988-12-16",2.6881,2.7208,2.6881,2.7208,604000.0],["1988-12-19",2.7099,2.7534,2.7099,2.7425,246000.0],["1988-12-20",2.7316,2.7534,2.7208,2.7425,306400.0],["1988-12-21",2.7316,2.7534,2.7208,2.7425,242000.0],["1988-12-22",2.7425,2.7425,2.7208,2.7208,120000.0],["1988-12-23",2.7208,2.7316,2.699,2.7208,151600.0],["1988-12-27",2.7099,2.7208,2.6881,2.6881,218000.0],["1988-12-28",2.6881,2.7208,2.6881,2.6881,329600.0],["1988-12-29",2.6881,2.7099,2.6881,2.699,123200.0],["1988-12-30",2.7099,2.7208,2.6881,2.699,222000.0],["1989-01-03",2.699,2.699,2.6228,2.6446,225200.0],["1989-01-04",2.6446,2.6881,2.6337,2.6663,293200.0],["1989-01-05",2.6446,2.6772,2.6446,2.6663,206400.0],["1989-01-06",2.6881,2.7099,2.6772,2.7099,376400.0],["1989-01-09",2.7208,2.7208,2.699,2.7099,182000.0],["1989-01-10",2.7099,2.7316,2.7099,2.7099,427600.0],["1989-01-11",2.7208,2.7208,2.6772,2.6772,187600.0],["1989-01-12",2.6881,2.7099,2.6772,2.6772,195200.0],["1989-01-13",2.6663,2.7208,2.6663,2.7208,389600.0],["1989-01-16",2.7099,2.7643,2.7099,2.7643,291600.0],["1989-01-17",2.7643,2.7969,2.7534,2.7861,344400.0],["1989-01-18",2.7752,2.8296,2.7643,2.8296,307200.0],["1989-01-19",2.8078,2.8187,2.7969,2.8078,322000.0],["1989-01-20",2.7969,2.8187,2.7534,2.7752,335200.0],["1989-01-23",2.7651,2.7761,2.7322,2.7651,403200.0],["1989-01-24",2.7761,2.8419,2.7651,2.8309,386000.0],["1989-01-25",2.8529,2.9077,2.8529,2.8968,698800.0],["1989-01-26",2.8968,2.9736,2.8968,2.9736,600800.0],["1989-01-27",2.9955,3.0394,2.9626,2.9955,661600.0],["1989-01-30",2.9845,2.9955,2.9736,2.9845,538000.0],["1989-01-31",2.9845,3.0504,2.9845,3.0394,340800.0],["1989-02-01",3.0175,3.1052,3.0065,3.0504,888800.0],["1989-02-02",3.0613,3.0613,3.0175,3.0284,609200.0],["1989-02-03",3.0065,3.0065,2.9516,2.9516,409600.0],["1989-02-06",2.9626,2.9626,2.8968,2.8968,465200.0],["1989-02-07",2.8968,2.9516,2.8968,2.9187,376000.0],["1989-02-08",2.9406,2.9406,2.9077,2.9187,256000.0],["1989-02-09",2.9187,2.9516,2.9077,2.9516,246400.0],["1989-02-10",2.9406,2.9626,2.9077,2.9077,294000.0],["1989-02-13",2.9077,2.9406,2.8968,2.8968,329200.0],["1989-02-14",2.8858,2.9077,2.8748,2.8748,173200.0],["1989-02-15",2.8748,2.9077,2.8748,2.8968,242800.0],["1989-02-16",2.8968,2.9297,2.8968,2.9297,1007200.0],["1989-02-17",2.9187,2.9297,2.9077,2.9297,147200.0],["1989-02-21",2.9077,2.9077,2.8529,2.8638,179600.0],["1989-02-22",2.8638,2.8748,2.809,2.8309,366400.0],["1989-02-23",2.809,2.8419,2.798,2.8419,200000.0],["1989-02-24",2.8419,2.8419,2.7322,2.7431,508800.0],["1989-02-27",2.7431,2.7541,2.6992,2.7431,312000.0],["1989-02-28",2.7541,2.787,2.7322,2.787,330400.0],["1989-03-01",2.809,2.809,2.7651,2.787,398800.0],["1989-03-02",2.798,2.8309,2.787,2.8199,351600.0],["1989-03-03",2.798,2.8419,2.798,2.8419,387200.0],["1989-03-06",2.8199,2.8529,2.8199,2.8309,304000.0],["1989-03-07",2.8309,2.8419,2.809,2.809,192400.0],["1989-03-08",2.8199,2.8529,2.8199,2.8309,389600.0],["1989-03-09",2.8309,2.8419,2.809,2.8199,126400.0],["1989-03-10",2.8419,2.8419,2.787,2.8309,168800.0],["1989-03-13",2.8309,2.8638,2.8199,2.8638,109600.0],["1989-03-14",2.8529,2.8638,2.8419,2.8419,215200.0],["1989-03-15",2.8638,2.8748,2.809,2.809,202800.0],["1989-03-16",2.809,2.8199,2.7761,2.809,536000.0],["1989-03-17",2.7431,2.7651,2.7322,2.7431,520800.0],["1989-03-20",2.7431,2.7761,2.7212,2.7761,294000.0],["1989-03-21",2.787,2.798,2.7541,2.798,168400.0],["1989-03-22",2.809,2.809,2.7761,2.798,245200.0],["1989-03-23",2.798,2.809,2.7651,2.7761,230400.0],["1989-03-27",2.7651,2.7761,2.7431,2.7431,229200.0],["1989-03-28",2.7322,2.7541,2.7322,2.7541,336800.0],["1989-03-29",2.7541,2.7761,2.7541,2.7761,449200.0],["1989-03-30",2.7761,2.7761,2.7431,2.7651,383200.0],["1989-03-31",2.7431,2.7761,2.7431,2.7651,195200.0],["1989-04-03",2.7541,2.798,2.7541,2.787,423600.0],["1989-04-04",2.787,2.809,2.7651,2.798,174000.0],["1989-04-05",2.798,2.8199,2.798,2.8199,336000.0],["1989-04-06",2.8199,2.8309,2.798,2.8309,337600.0],["1989-04-07",2.8309,2.8858,2.8199,2.8638,336000.0],["1989-04-10",2.8419,2.8858,2.8419,2.8748,416800.0],["1989-04-11",2.8748,2.8968,2.8638,2.8968,295600.0],["1989-04-12",2.8968,2.9516,2.8748,2.9406,173600.0],["1989-04-13",2.9077,2.9516,2.8968,2.8968,296400.0],["1989-04-14",2.9187,2.9516,2.9187,2.9406,596400.0],["1989-04-17",2.9626,2.9955,2.9516,2.9736,210000.0],["1989-04-18",2.9955,3.0613,2.9955,3.0284,957600.0],["1989-04-19",3.0504,3.0613,3.0284,3.0613,398400.0],["1989-04-20",3.0723,3.0943,3.0394,3.0723,882400.0],["1989-04-21",3.0943,3.182,3.0943,3.182,1199200.0],["1989-04-24",3.1431,3.1431,3.121,3.121,266000.0],["1989-04-25",3.1209,3.1209,3.0435,3.0877,411600.0],["1989-04-26",3.0767,3.0767,3.0545,3.0545,692400.0],["1989-04-27",3.0545,3.0877,3.0545,3.0877,271200.0],["1989-04-28",3.0988,3.121,3.0656,3.121,444800.0],["1989-05-01",3.0988,3.132,3.0767,3.132,196000.0],["1989-05-02",3.132,3.132,3.0988,3.1099,194000.0],["1989-05-03",3.1099,3.1099,3.0656,3.1099,389200.0],["1989-05-04",3.1099,3.121,3.0877,3.121,236800.0],["1989-05-05",3.132,3.1874,3.132,3.1431,770000.0],["1989-05-08",3.1431,3.1542,3.1209,3.1431,286000.0],["1989-05-09",3.1542,3.1542,3.1099,3.121,354400.0],["1989-05-10",3.1209,3.1652,3.1209,3.1431,359600.0],["1989-05-11",3.1652,3.1652,3.132,3.132,223600.0],["1989-05-12",3.1431,3.1874,3.1431,3.1652,451200.0],["1989-05-15",3.1763,3.2206,3.1763,3.2095,908400.0],["1989-05-16",3.1874,3.1984,3.1652,3.1763,685200.0],["1989-05-17",3.1763,3.1874,3.1652,3.1874,295600.0],["1989-05-18",3.1874,3.1874,3.1763,3.1763,142800.0],["1989-05-19",3.1874,3.2206,3.1874,3.2095,803600.0],["1989-05-22",3.2316,3.2538,3.2095,3.2206,494800.0],["1989-05-23",3.2095,3.2206,3.1874,3.2095,464400.0],["1989-05-24",3.2316,3.2316,3.2206,3.2316,358400.0],["1989-05-25",3.2427,3.287,3.2316,3.2427,1256400.0],["1989-05-26",3.2538,3.3091,3.2316,3.3091,1126400.0],["1989-05-30",3.3312,3.3644,3.2759,3.287,591600.0],["1989-05-31",3.298,3.3534,3.298,3.3423,1052000.0],["1989-06-01",3.3644,3.4308,3.3423,3.3976,509200.0],["1989-06-02",3.4198,3.4751,3.4087,3.4308,640800.0],["1989-06-05",3.453,3.453,3.3976,3.3976,282400.0],["1989-06-06",3.4087,3.4751,3.3976,3.4751,826400.0],["1989-06-07",3.453,3.464,3.4087,3.4308,1190000.0],["1989-06-08",3.4308,3.4419,3.4087,3.4087,493600.0],["1989-06-09",3.4308,3.4419,3.4087,3.4198,405200.0],["1989-06-12",3.3976,3.4087,3.3534,3.3755,352400.0],["1989-06-13",3.3534,3.3644,3.2759,3.3091,398800.0],["1989-06-14",3.3202,3.3312,3.287,3.3202,237200.0],["1989-06-15",3.3423,3.3423,3.3091,3.3091,314000.0],["1989-06-16",3.2538,3.298,3.2538,3.287,697600.0],["1989-06-19",3.287,3.3202,3.2759,3.3202,153200.0],["1989-06-20",3.3202,3.3423,3.298,3.3312,183600.0],["1989-06-21",3.3534,3.4087,3.3534,3.3976,383600.0],["1989-06-22",3.3644,3.4198,3.3644,3.4198,220400.0],["1989-06-23",3.4198,3.4862,3.4198,3.4862,363200.0],["1989-06-26",3.4862,3.5304,3.4751,3.5194,288400.0],["1989-06-27",3.5415,3.5636,3.5304,3.5304,416400.0],["1989-06-28",3.5304,3.5415,3.4308,3.4419,378000.0],["1989-06-29",3.4198,3.4198,3.3312,3.3312,300000.0],["1989-06-30",3.298,3.3423,3.2316,3.3423,604800.0],["1989-07-03",3.3534,3.3644,3.3312,3.3423,211600.0],["1989-07-05",3.4087,3.5083,3.3976,3.4751,654800.0],["1989-07-06",3.464,3.4751,3.4308,3.4751,464800.0],["1989-07-07",3.4862,3.5636,3.464,3.5194,345200.0],["1989-07-10",3.5304,3.5526,3.5083,3.5526,214800.0],["1989-07-11",3.5304,3.619,3.5304,3.5968,546400.0],["1989-07-12",3.5747,3.5858,3.5415,3.5858,372000.0],["1989-07-13",3.5968,3.6079,3.5858,3.6079,152000.0],["1989-07-14",3.5968,3.6964,3.5636,3.6743,466800.0],["1989-07-17",3.6743,3.6743,3.63,3.6522,399600.0],["1989-07-18",3.6411,3.6522,3.5858,3.5858,645600.0],["1989-07-19",3.5968,3.619,3.5858,3.6079,478000.0],["1989-07-20",3.6079,3.6079,3.5747,3.5858,380000.0],["1989-07-21",3.5747,3.619,3.5747,3.5968,178400.0],["1989-07-24",3.5799,3.6245,3.5799,3.6245,247200.0],["1989-07-25",3.6133,3.658,3.6022,3.6133,155600.0],["1989-07-26",3.6133,3.6803,3.6133,3.6803,770800.0],["1989-07-27",3.7472,3.7695,3.7137,3.7583,712000.0],["1989-07-28",3.7806,3.7918,3.7695,3.7806,377200.0],["1989-07-31",3.7806,3.8141,3.7583,3.8141,305600.0],["1989-08-01",3.8141,3.8364,3.7918,3.8141,955200.0],["1989-08-02",3.8364,3.881,3.8141,3.8587,682400.0],["1989-08-03",3.8587,3.8698,3.8364,3.8475,209600.0],["1989-08-04",3.8475,3.9033,3.8364,3.8364,271600.0],["1989-08-07",3.8698,3.9256,3.8475,3.9033,445200.0],["1989-08-08",3.9591,3.9702,3.9368,3.9368,321600.0],["1989-08-09",3.9145,3.9368,3.8364,3.8364,578800.0],["1989-08-10",3.8252,3.8698,3.8252,3.8364,1331600.0],["1989-08-11",3.8587,3.881,3.8141,3.8364,490800.0],["1989-08-14",3.8475,3.8475,3.7472,3.7583,514400.0],["1989-08-15",3.7695,3.7918,3.7583,3.7918,200800.0],["1989-08-16",3.8029,3.8587,3.8029,3.8252,184800.0],["1989-08-17",3.8141,3.8364,3.8029,3.8364,220400.0],["1989-08-18",3.8141,3.8475,3.8141,3.8364,198400.0],["1989-08-21",3.8252,3.8475,3.7472,3.7472,448800.0],["1989-08-22",3.7137,3.736,3.6691,3.7249,370000.0],["1989-08-23",3.7249,3.7695,3.7249,3.7583,462400.0],["1989-08-24",3.7472,3.8364,3.7472,3.8364,502000.0],["1989-08-25",3.8141,3.8475,3.8029,3.8364,257600.0],["1989-08-28",3.8364,3.8475,3.8141,3.8475,162000.0],["1989-08-29",3.9256,3.9256,3.8029,3.8364,269200.0],["1989-08-30",3.8252,3.9033,3.8252,3.8252,452800.0],["1989-08-31",3.8364,3.8475,3.8252,3.8475,252000.0],["1989-09-01",3.8364,3.9033,3.8364,3.8922,253200.0],["1989-09-05",3.8922,3.8922,3.8029,3.8364,222400.0],["1989-09-06",3.8587,3.8698,3.8141,3.8141,576000.0],["1989-09-07",3.8141,3.8364,3.7806,3.7806,189600.0],["1989-09-08",3.7583,3.7583,3.658,3.7472,336800.0],["1989-09-11",3.7472,3.7472,3.7026,3.7137,124800.0],["1989-09-12",3.7249,3.7695,3.7249,3.7695,446800.0],["1989-09-13",3.7583,3.7695,3.658,3.658,494800.0],["1989-09-14",3.658,3.6914,3.6468,3.6803,186800.0],["1989-09-15",3.6245,3.6468,3.5464,3.6245,928000.0],["1989-09-18",3.591,3.6356,3.591,3.6245,375600.0],["1989-09-19",3.6356,3.7137,3.6133,3.6691,395200.0],["1989-09-20",3.6803,3.7026,3.6022,3.6245,236000.0],["1989-09-21",3.7026,3.7695,3.6803,3.7137,498800.0],["1989-09-22",3.7472,3.7695,3.7137,3.7137,252000.0],["1989-09-25",3.7137,3.7137,3.6691,3.6691,271600.0],["1989-09-26",3.658,3.6914,3.658,3.6691,400400.0],["1989-09-27",3.658,3.7026,3.658,3.6803,226400.0],["1989-09-28",3.6803,3.7249,3.6803,3.7026,180400.0],["1989-09-29",3.7026,3.7249,3.7026,3.7137,215600.0],["1989-10-02",3.7026,3.7583,3.6914,3.7583,438000.0],["1989-10-03",3.7472,3.8252,3.7472,3.8252,499200.0],["1989-10-04",3.8364,3.9033,3.8029,3.8364,1030000.0],["1989-10-05",3.8141,3.8475,3.8141,3.8475,894400.0],["1989-10-06",3.8475,3.9033,3.8364,3.8587,419600.0],["1989-10-09",3.8587,3.9033,3.8587,3.8922,164800.0],["1989-10-10",3.8922,3.9033,3.881,3.9033,118800.0],["1989-10-11",3.881,3.8922,3.8698,3.881,173600.0],["1989-10-12",3.8698,3.9033,3.8698,3.881,179200.0],["1989-10-13",3.8922,3.9033,3.7918,3.8029,642000.0],["1989-10-16",3.7472,3.8252,3.7137,3.8029,1155600.0],["1989-10-17",3.7806,3.8029,3.7249,3.7806,341200.0],["1989-10-18",3.7695,3.8364,3.7695,3.8364,407200.0],["1989-10-19",3.8364,3.881,3.8364,3.8698,271200.0],["1989-10-20",3.8475,3.8475,3.7472,3.7695,567600.0],["1989-10-23",3.7918,3.8364,3.7583,3.7583,388400.0],["1989-10-24",3.7412,3.7525,3.6851,3.73,620000.0],["1989-10-25",3.73,3.7525,3.7075,3.7188,291600.0],["1989-10-26",3.73,3.7525,3.7075,3.7188,386000.0],["1989-10-27",3.73,3.73,3.7075,3.7075,924400.0],["1989-10-30",3.7075,3.7188,3.6963,3.7075,513600.0],["1989-10-31",3.73,3.7974,3.7188,3.7862,170800.0],["1989-11-01",3.7862,3.7974,3.7188,3.7412,372400.0],["1989-11-02",3.7188,3.73,3.7075,3.7188,1150800.0],["1989-11-03",3.6963,3.7412,3.6963,3.73,172800.0],["1989-11-06",3.7412,3.7525,3.73,3.7412,228800.0],["1989-11-07",3.7188,3.775,3.7188,3.7637,192800.0],["1989-11-08",3.7412,3.8536,3.7412,3.8199,294800.0],["1989-11-09",3.8311,3.8536,3.8199,3.8311,240000.0],["1989-11-10",3.8648,3.8873,3.8536,3.8873,175200.0],["1989-11-13",3.9098,3.9098,3.8536,3.8648,579600.0],["1989-11-14",3.8761,3.8761,3.7862,3.8087,188800.0],["1989-11-15",3.7974,3.8761,3.7637,3.8761,275200.0],["1989-11-16",3.8761,3.8761,3.8424,3.8648,155600.0],["1989-11-17",3.8536,3.8761,3.8536,3.8536,172800.0],["1989-11-20",3.8536,3.8536,3.7637,3.8087,202800.0],["1989-11-21",3.7974,3.8311,3.7525,3.775,157600.0],["1989-11-22",3.775,3.775,3.7188,3.7412,187200.0],["1989-11-24",3.7412,3.7974,3.7412,3.775,136000.0],["1989-11-27",3.7075,3.775,3.7075,3.775,1068800.0],["1989-11-28",3.7637,3.775,3.73,3.73,263600.0],["1989-11-29",3.7188,3.7637,3.7075,3.7637,160000.0],["1989-11-30",3.775,3.7862,3.7637,3.775,214000.0],["1989-12-01",3.7525,3.7974,3.7525,3.7862,410800.0],["1989-12-04",3.7862,3.7862,3.7412,3.7862,174000.0],["1989-12-05",3.8087,3.8873,3.8087,3.8311,478400.0],["1989-12-06",3.8199,3.8199,3.7525,3.7637,426800.0],["1989-12-07",3.7637,3.775,3.7525,3.7525,424800.0],["1989-12-08",3.775,3.775,3.73,3.7525,276400.0],["1989-12-11",3.7525,3.7637,3.5615,3.7637,167600.0],["1989-12-12",3.7525,3.7974,3.7412,3.775,201200.0],["1989-12-13",3.7525,3.7637,3.73,3.7525,322400.0],["1989-12-14",3.7637,3.7637,3.7188,3.7188,238000.0],["1989-12-15",3.7188,3.7188,3.6514,3.6851,446400.0],["1989-12-18",3.7075,3.7412,3.5952,3.6064,385200.0],["1989-12-19",3.6289,3.6401,3.5165,3.5615,693200.0],["1989-12-20",3.584,3.6177,3.5503,3.5952,448000.0],["1989-12-21",3.5952,3.6289,3.584,3.6289,864400.0],["1989-12-22",3.6289,3.6514,3.6177,3.6289,290400.0],["1989-12-26",3.6289,3.6851,3.6289,3.6738,202400.0],["1989-12-27",3.6851,3.7188,3.6851,3.7075,339600.0],["1989-12-28",3.7075,3.7188,3.6738,3.7188,538800.0],["1989-12-29",3.7075,3.7862,3.7075,3.775,232000.0],["1990-01-02",3.7862,3.8648,3.7525,3.8648,266800.0],["1990-01-03",3.8424,3.9435,3.8199,3.8648,274800.0],["1990-01-04",3.8648,3.8648,3.8087,3.8536,217200.0],["1990-01-05",3.8311,3.8424,3.7637,3.7862,428000.0],["1990-01-08",3.7974,3.7974,3.775,3.7862,270400.0],["1990-01-09",3.7637,3.775,3.6851,3.6851,185200.0],["1990-01-10",3.7075,3.7412,3.6064,3.6177,750000.0],["1990-01-11",3.6401,3.6851,3.6177,3.6514,187600.0],["1990-01-12",3.6289,3.6738,3.5952,3.5952,238000.0],["1990-01-15",3.6064,3.6064,3.5727,3.584,337200.0],["1990-01-16",3.5727,3.584,3.5727,3.584,543200.0],["1990-01-17",3.5727,3.6289,3.5615,3.5952,362400.0],["1990-01-18",3.584,3.6177,3.5615,3.6177,287200.0],["1990-01-19",3.6177,3.6289,3.5727,3.584,652000.0],["1990-01-22",3.5894,3.612,3.4988,3.4988,686800.0],["1990-01-23",3.5215,3.5328,3.4762,3.4762,361200.0],["1990-01-24",3.4422,3.4762,3.4195,3.4422,351600.0],["1990-01-25",3.4648,3.4762,3.4195,3.4309,371200.0],["1990-01-26",3.4309,3.4535,3.3516,3.3743,712400.0],["1990-01-29",3.3969,3.4422,3.3629,3.4309,242800.0],["1990-01-30",3.4195,3.4309,3.2723,3.3176,900800.0],["1990-01-31",3.3176,3.5101,3.3176,3.5101,396400.0],["1990-02-01",3.5101,3.5667,3.4762,3.5667,239600.0],["1990-02-02",3.5667,3.5781,3.5215,3.5328,403600.0],["1990-02-05",3.5328,3.5328,3.4875,3.5101,364800.0],["1990-02-06",3.5101,3.5215,3.4875,3.5101,184000.0],["1990-02-07",3.4875,3.5215,3.4762,3.5101,298000.0],["1990-02-08",3.5101,3.5101,3.4762,3.4875,398400.0],["1990-02-09",3.4875,3.4988,3.4535,3.4988,306400.0],["1990-02-12",3.4762,3.4875,3.4195,3.4309,420800.0],["1990-02-13",3.4422,3.4535,3.4195,3.4422,264800.0],["1990-02-14",3.4535,3.4762,3.4422,3.4762,202000.0],["1990-02-15",3.4875,3.5667,3.4875,3.5667,505600.0],["1990-02-16",3.5667,3.5667,3.5215,3.5441,217600.0],["1990-02-20",3.5328,3.5328,3.5101,3.5328,198400.0],["1990-02-21",3.5215,3.5215,3.4875,3.4988,466000.0],["1990-02-22",3.4875,3.4988,3.4648,3.4648,365600.0],["1990-02-23",3.4648,3.4762,3.4309,3.4309,207600.0],["1990-02-26",3.4535,3.5101,3.4535,3.5101,174800.0],["1990-02-27",3.5101,3.5101,3.4648,3.4762,169200.0],["1990-02-28",3.4762,3.4988,3.4762,3.4762,159600.0],["1990-03-01",3.4535,3.5215,3.4535,3.4988,272800.0],["1990-03-02",3.4988,3.4988,3.4422,3.4422,401600.0],["1990-03-05",3.4195,3.4309,3.3743,3.3743,575600.0],["1990-03-06",3.3969,3.3969,3.3629,3.3856,1266400.0],["1990-03-07",3.3969,3.4309,3.3516,3.4309,728000.0],["1990-03-08",3.4195,3.4309,3.3969,3.4309,814000.0],["1990-03-09",3.4309,3.4422,3.4082,3.4195,178400.0],["1990-03-12",3.4195,3.4195,3.3969,3.4195,172400.0],["1990-03-13",3.4195,3.4309,3.3969,3.4195,414800.0],["1990-03-14",3.4195,3.4309,3.4082,3.4309,293600.0],["1990-03-15",3.4082,3.4309,3.4082,3.4195,284400.0],["1990-03-16",3.4309,3.4309,3.4195,3.4309,448000.0],["1990-03-19",3.4195,3.4875,3.4082,3.4875,627600.0],["1990-03-20",3.4875,3.5781,3.4648,3.5554,594800.0],["1990-03-21",3.5554,3.6234,3.5554,3.5554,395600.0],["1990-03-22",3.5328,3.5441,3.4422,3.4648,347200.0],["1990-03-23",3.4648,3.5101,3.4648,3.4875,320400.0],["1990-03-26",3.5101,3.5215,3.4875,3.4988,312800.0],["1990-03-27",3.4875,3.5328,3.4762,3.5328,371200.0],["1990-03-28",3.5328,3.5328,3.4988,3.5215,337200.0],["1990-03-29",3.5441,3.5667,3.5328,3.5554,291200.0],["1990-03-30",3.5781,3.6007,3.5215,3.6007,547600.0],["1990-04-02",3.5781,3.6007,3.5667,3.5781,223600.0],["1990-04-03",3.5781,3.6234,3.5781,3.5894,318400.0],["1990-04-04",3.612,3.6347,3.5667,3.5894,541200.0],["1990-04-05",3.612,3.6687,3.5894,3.6687,512400.0],["1990-04-06",3.6687,3.68,3.6234,3.646,465600.0],["1990-04-09",3.646,3.6687,3.6347,3.6573,403200.0],["1990-04-10",3.6573,3.7253,3.646,3.7139,205200.0],["1990-04-11",3.7253,3.7479,3.7026,3.7026,194400.0],["1990-04-12",3.68,3.7592,3.68,3.7253,125600.0],["1990-04-16",3.7479,3.7706,3.6573,3.6573,335600.0],["1990-04-17",3.6687,3.7479,3.646,3.7139,356400.0],["1990-04-18",3.7139,3.7139,3.6687,3.68,282800.0],["1990-04-19",3.6573,3.6687,3.6234,3.6234,339200.0],["1990-04-20",3.6347,3.6347,3.5894,3.6007,321600.0],["1990-04-23",3.5993,3.5993,3.5422,3.5765,265200.0],["1990-04-24",3.5765,3.5765,3.5536,3.5536,232000.0],["1990-04-25",3.5765,3.5993,3.4851,3.5194,505200.0],["1990-04-26",3.5194,3.5422,3.4965,3.5308,304000.0],["1990-04-27",3.5422,3.5422,3.4622,3.4965,269600.0],["1990-04-30",3.4737,3.4965,3.4508,3.4851,802400.0],["1990-05-01",3.4965,3.5079,3.4394,3.4622,321200.0],["1990-05-02",3.4737,3.4851,3.4508,3.4737,288800.0],["1990-05-03",3.4965,3.5879,3.4851,3.5765,384800.0],["1990-05-04",3.5765,3.5879,3.5536,3.5879,344800.0],["1990-05-07",3.5879,3.645,3.5879,3.6222,354000.0],["1990-05-08",3.6336,3.6565,3.6336,3.6336,304800.0],["1990-05-09",3.6451,3.7136,3.6451,3.6565,279200.0],["1990-05-10",3.6451,3.725,3.6451,3.7022,144800.0],["1990-05-11",3.725,3.7707,3.6908,3.7593,1075200.0],["1990-05-14",3.7593,3.805,3.7593,3.7707,407600.0],["1990-05-15",3.7707,3.8164,3.7479,3.8164,336800.0],["1990-05-16",3.7936,3.805,3.7593,3.805,428000.0],["1990-05-17",3.7822,3.7936,3.7365,3.7365,388800.0],["1990-05-18",3.7593,3.7822,3.7479,3.7822,681200.0],["1990-05-21",3.7822,3.8164,3.7593,3.7822,357600.0],["1990-05-22",3.805,3.8164,3.7822,3.805,346400.0],["1990-05-23",3.805,3.8164,3.7822,3.7936,214800.0],["1990-05-24",3.7936,3.8279,3.7822,3.805,267200.0],["1990-05-25",3.7936,3.885,3.7936,3.8393,286400.0],["1990-05-29",3.9079,3.9421,3.885,3.9307,415600.0],["1990-05-30",3.9079,3.9307,3.9079,3.9079,1266400.0],["1990-05-31",3.8964,3.9079,3.8736,3.885,446400.0],["1990-06-01",3.885,3.9307,3.8393,3.8736,809600.0],["1990-06-04",3.8507,3.9536,3.8507,3.9421,320800.0],["1990-06-05",3.965,3.9878,3.9421,3.9764,398800.0],["1990-06-06",3.965,3.965,3.8964,3.8964,383200.0],["1990-06-07",3.8964,3.9307,3.885,3.9193,376800.0],["1990-06-08",3.8964,3.9307,3.8393,3.8622,305200.0],["1990-06-11",3.8393,3.9307,3.8393,3.9307,424800.0],["1990-06-12",3.9307,4.0107,3.9307,4.0107,567200.0],["1990-06-13",4.0221,4.045,4.0221,4.0221,561200.0],["1990-06-14",4.0221,4.045,3.9878,4.0221,202000.0],["1990-06-15",4.0107,4.0564,4.0107,4.0221,595200.0],["1990-06-18",4.0221,4.0221,3.9764,3.9993,285200.0],["1990-06-19",4.0221,4.045,3.965,3.9764,214000.0],["1990-06-20",3.965,4.0107,3.965,4.0107,299200.0],["1990-06-21",3.7479,3.8507,3.7136,3.8507,2404400.0],["1990-06-22",3.8393,3.8507,3.7822,3.7822,723600.0],["1990-06-25",3.7936,3.7936,3.7365,3.7479,420800.0],["1990-06-26",3.7707,3.7822,3.7479,3.7479,937600.0],["1990-06-27",3.7365,3.7822,3.7365,3.7479,195600.0],["1990-06-28",3.7707,3.7822,3.7479,3.7822,489600.0],["1990-06-29",3.7707,3.8622,3.7707,3.8507,377200.0],["1990-07-02",3.8507,3.8507,3.8164,3.8279,196000.0],["1990-07-03",3.8507,3.885,3.8393,3.8622,198800.0],["1990-07-05",3.8622,3.8622,3.7822,3.8164,299600.0],["1990-07-06",3.8164,3.8507,3.8164,3.8279,267600.0],["1990-07-09",3.8507,3.8736,3.8164,3.8507,447600.0],["1990-07-10",3.8279,3.8393,3.7593,3.7593,195600.0],["1990-07-11",3.7593,3.7936,3.7593,3.7707,208800.0],["1990-07-12",3.7707,3.8393,3.7707,3.8279,345600.0],["1990-07-13",3.8622,3.9193,3.8507,3.9079,388000.0],["1990-07-16",3.9193,3.9193,3.885,3.9193,130800.0],["1990-07-17",3.8964,3.9878,3.8964,3.965,720000.0],["1990-07-18",3.965,3.965,3.9307,3.9421,635200.0],["1990-07-19",3.9421,4.0221,3.9193,4.0221,351600.0],["1990-07-20",4.0336,4.1478,4.0336,4.1021,1836800.0],["1990-07-23",4.0777,4.1007,3.974,4.0201,336000.0],["1990-07-24",4.0316,4.0316,3.9049,3.9971,276800.0],["1990-07-25",4.0086,4.0431,3.974,3.9971,156400.0],["1990-07-26",3.9971,3.9971,3.9049,3.9279,144000.0],["1990-07-27",3.9164,3.974,3.8819,3.9625,160000.0],["1990-07-30",3.951,3.9855,3.8934,3.9855,236000.0],["1990-07-31",3.9971,4.0431,3.9971,4.0431,211200.0],["1990-08-01",4.0201,4.1007,4.0201,4.0892,170400.0],["1990-08-02",4.0547,4.0547,3.8934,3.9625,243200.0],["1990-08-03",3.951,3.951,3.663,3.8819,490800.0],["1990-08-06",3.5017,3.7552,3.5017,3.7552,792800.0],["1990-08-07",3.7782,3.8012,3.663,3.6976,474400.0],["1990-08-08",3.686,3.7436,3.663,3.7091,280000.0],["1990-08-09",3.686,3.7897,3.686,3.7552,223200.0],["1990-08-10",3.7436,3.7897,3.6745,3.7091,171200.0],["1990-08-13",3.686,3.7206,3.663,3.6745,144400.0],["1990-08-14",3.64,3.7091,3.6169,3.663,328800.0],["1990-08-15",3.686,3.7321,3.686,3.7091,148000.0],["1990-08-16",3.7206,3.7206,3.6745,3.686,592000.0],["1990-08-17",3.64,3.6745,3.5709,3.6169,703600.0],["1990-08-20",3.6054,3.6169,3.5478,3.5824,420800.0],["1990-08-21",3.5824,3.5824,3.375,3.5133,368400.0],["1990-08-22",3.5248,3.5478,3.375,3.375,244400.0],["1990-08-23",3.2253,3.2714,3.1907,3.2483,308000.0],["1990-08-24",3.2714,3.329,3.2483,3.2944,326400.0],["1990-08-27",3.352,3.4902,3.352,3.4902,226000.0],["1990-08-28",3.5133,3.6054,3.5017,3.5363,237200.0],["1990-08-29",3.5017,3.5017,3.4557,3.4902,681600.0],["1990-08-30",3.5017,3.5017,3.3635,3.3635,325200.0],["1990-08-31",3.3405,3.4557,3.329,3.4557,372000.0],["1990-09-04",3.4326,3.4326,3.3866,3.4211,236000.0],["1990-09-05",3.4326,3.4326,3.3174,3.3174,331200.0],["1990-09-06",3.3174,3.3174,3.2368,3.2483,382800.0],["1990-09-07",3.2483,3.2598,3.2253,3.2368,228400.0],["1990-09-10",3.2483,3.2829,3.2253,3.2483,540800.0],["1990-09-11",3.2368,3.2714,3.2023,3.2483,474800.0],["1990-09-12",3.2598,3.2598,3.2253,3.2598,350800.0],["1990-09-13",3.2714,3.3059,3.2368,3.3059,307200.0],["1990-09-14",3.2829,3.2829,3.1562,3.1792,492400.0],["1990-09-17",3.1447,3.1907,3.1331,3.1562,694400.0],["1990-09-18",3.1331,3.1562,3.1216,3.1562,448800.0],["1990-09-19",3.1562,3.1907,3.1447,3.1677,311600.0],["1990-09-20",3.1792,3.1792,3.1101,3.1677,427200.0],["1990-09-21",3.1677,3.1677,3.1216,3.1562,344800.0],["1990-09-24",3.1331,3.1331,3.1101,3.1101,221200.0],["1990-09-25",3.1331,3.2023,3.1101,3.1907,179600.0],["1990-09-26",3.1907,3.2253,3.1331,3.1447,202400.0],["1990-09-27",3.1447,3.1792,3.041,3.0986,254800.0],["1990-09-28",3.0755,3.1331,3.0525,3.1216,260800.0],["1990-10-01",3.1447,3.3866,3.1447,3.329,459200.0],["1990-10-02",3.3635,3.4096,3.3174,3.3174,312800.0],["1990-10-03",3.3059,3.352,3.2829,3.2944,244400.0],["1990-10-04",3.2944,3.329,3.2714,3.2714,260000.0],["1990-10-05",3.2483,3.3635,3.2368,3.3174,594800.0],["1990-10-08",3.3405,3.352,3.3174,3.3174,292800.0],["1990-10-09",3.3174,3.3174,3.2598,3.2598,185200.0],["1990-10-10",3.2944,3.352,3.2714,3.2829,243600.0],["1990-10-11",3.3405,3.352,3.2944,3.3174,665200.0],["1990-10-12",3.329,3.3405,3.3059,3.3059,433600.0],["1990-10-15",3.3174,3.329,3.2253,3.2829,322400.0],["1990-10-16",3.2944,3.3059,3.1792,3.1792,444800.0],["1990-10-17",3.2023,3.2944,3.0755,3.0986,840800.0],["1990-10-18",3.041,3.0525,2.9604,2.9949,1149200.0],["1990-10-19",3.018,3.0525,2.9719,3.018,690000.0],["1990-10-22",3.0166,3.2029,3.0049,3.1796,446000.0],["1990-10-23",3.1563,3.1563,3.0748,3.0864,302400.0],["1990-10-24",3.0748,3.133,3.0748,3.0981,347600.0],["1990-10-25",3.1097,3.1097,3.0748,3.0864,379200.0],["1990-10-26",3.0748,3.0864,3.0631,3.0631,205200.0],["1990-10-29",3.0748,3.0864,3.0398,3.0631,545200.0],["1990-10-30",3.0748,3.0981,3.0748,3.0981,194800.0],["1990-10-31",3.0748,3.0864,3.0398,3.0515,553600.0],["1990-11-01",3.0282,3.0748,3.0282,3.0748,255600.0],["1990-11-02",3.0748,3.1563,3.0631,3.1563,349600.0],["1990-11-05",3.1913,3.1913,3.1447,3.168,258000.0],["1990-11-06",3.1447,3.1913,3.1447,3.1796,538800.0],["1990-11-07",3.1796,3.1796,3.1447,3.168,540800.0],["1990-11-08",3.1447,3.1447,3.1214,3.133,356000.0],["1990-11-09",3.1447,3.1563,3.133,3.1563,247600.0],["1990-11-12",3.133,3.1796,3.1214,3.1214,255200.0],["1990-11-13",3.1214,3.133,3.1097,3.133,185600.0],["1990-11-14",3.1214,3.2262,3.1214,3.2029,527200.0],["1990-11-15",3.2146,3.2844,3.1913,3.2611,377600.0],["1990-11-16",3.2728,3.3077,3.2611,3.2728,189600.0],["1990-11-19",3.2961,3.3776,3.2961,3.331,612000.0],["1990-11-20",3.3543,3.3776,3.2961,3.2961,215600.0],["1990-11-21",3.3077,3.3543,3.3077,3.3543,94000.0],["1990-11-23",3.3543,3.3893,3.3543,3.3776,270000.0],["1990-11-26",3.3543,3.366,3.3194,3.366,230800.0],["1990-11-27",3.4009,3.4358,3.366,3.3893,135600.0],["1990-11-28",3.3893,3.4125,3.3077,3.3077,626800.0],["1990-11-29",3.3194,3.3194,3.2378,3.2378,1103200.0],["1990-11-30",3.2378,3.3543,3.2262,3.3427,250800.0],["1990-12-03",3.366,3.4358,3.366,3.4242,313200.0],["1990-12-04",3.4242,3.4242,3.3543,3.4125,147600.0],["1990-12-05",3.4125,3.564,3.4125,3.5407,187600.0],["1990-12-06",3.564,3.6105,3.529,3.5523,443200.0],["1990-12-07",3.5756,3.5873,3.5523,3.564,328800.0],["1990-12-10",3.5989,3.6338,3.5873,3.5989,158800.0],["1990-12-11",3.5873,3.6105,3.564,3.564,144800.0],["1990-12-12",3.564,3.5756,3.5174,3.5407,174800.0],["1990-12-13",3.5174,3.529,3.4824,3.4824,248000.0],["1990-12-14",3.4824,3.4824,3.4009,3.4591,164800.0],["1990-12-17",3.4358,3.4358,3.3893,3.4242,124400.0],["1990-12-18",3.4358,3.4475,3.4125,3.4475,208000.0],["1990-12-19",3.4475,3.4708,3.4242,3.4475,458800.0],["1990-12-20",3.4242,3.4475,3.4242,3.4475,348000.0],["1990-12-21",3.564,3.564,3.4708,3.4708,442400.0],["1990-12-24",3.4941,3.4941,3.4708,3.4708,60400.0],["1990-12-26",3.4708,3.5407,3.4708,3.5174,96800.0],["1990-12-27",3.529,3.5407,3.4475,3.4475,205200.0],["1990-12-28",3.4591,3.4824,3.4242,3.4824,100800.0],["1990-12-31",3.5057,3.5174,3.4941,3.5174,170800.0],["1991-01-02",3.5174,3.5407,3.4941,3.5057,193600.0],["1991-01-03",3.5057,3.5057,3.4358,3.4708,535600.0],["1991-01-04",3.4475,3.4475,3.4009,3.4358,394000.0],["1991-01-07",3.4358,3.4358,3.2844,3.3543,184800.0],["1991-01-08",3.331,3.3776,3.2844,3.3776,148800.0],["1991-01-09",3.4009,3.4475,3.2611,3.3427,248000.0],["1991-01-10",3.366,3.4242,3.3543,3.4242,190400.0],["1991-01-11",3.4009,3.4126,3.3776,3.4009,70800.0],["1991-01-14",3.4125,3.4125,3.3194,3.3427,151600.0],["1991-01-15",3.366,3.366,3.3077,3.331,54400.0],["1991-01-16",3.366,3.4125,3.331,3.3893,89600.0],["1991-01-17",3.564,3.5873,3.5174,3.5756,663600.0],["1991-01-18",3.6105,3.6921,3.5989,3.6921,579200.0],["1991-01-21",3.6688,3.6804,3.5989,3.6222,773200.0],["1991-01-22",3.5855,3.5973,3.5738,3.5973,310400.0],["1991-01-23",3.5385,3.5385,3.515,3.5267,136800.0],["1991-01-24",3.5385,3.5385,3.5032,3.515,446400.0],["1991-01-25",3.515,3.562,3.5032,3.5385,289200.0],["1991-01-28",3.562,3.5738,3.5267,3.562,164000.0],["1991-01-29",3.5385,3.5502,3.5032,3.5267,153600.0],["1991-01-30",3.562,3.5738,3.5267,3.5267,148000.0],["1991-01-31",3.5267,3.562,3.4915,3.562,763600.0],["1991-02-01",3.562,3.609,3.5385,3.5855,296800.0],["1991-02-04",3.5973,3.5973,3.5502,3.5855,493600.0],["1991-02-05",3.5738,3.6325,3.5502,3.6208,208400.0],["1991-02-06",3.6208,3.7266,3.609,3.7031,311200.0],["1991-02-07",3.6796,3.7854,3.6678,3.6913,428800.0],["1991-02-08",3.6561,3.7031,3.6325,3.6561,296400.0],["1991-02-11",3.6561,3.7501,3.6443,3.7383,284000.0],["1991-02-12",3.7383,3.7501,3.7031,3.7266,569200.0],["1991-02-13",3.7266,3.7501,3.7031,3.7501,388000.0],["1991-02-14",3.7266,3.7501,3.6208,3.6678,178800.0],["1991-02-15",3.6796,3.7148,3.6678,3.7148,391200.0],["1991-02-19",3.7148,3.7148,3.6443,3.6561,196000.0],["1991-02-20",3.6208,3.6443,3.5267,3.5503,417200.0],["1991-02-21",3.562,3.5738,3.515,3.515,488800.0],["1991-02-22",3.515,3.6443,3.515,3.5855,328400.0],["1991-02-25",3.7148,3.7501,3.6913,3.7501,368400.0],["1991-02-26",3.7266,3.7383,3.7031,3.7031,261600.0],["1991-02-27",3.6913,3.7148,3.6913,3.6913,214000.0],["1991-02-28",3.7031,3.7266,3.6913,3.7031,191200.0],["1991-03-01",3.7031,3.7501,3.6913,3.7501,120400.0],["1991-03-04",3.7501,3.7501,3.7031,3.7383,256400.0],["1991-03-05",3.7383,3.7971,3.7266,3.7736,1073200.0],["1991-03-06",3.7971,3.7971,3.7266,3.7619,534000.0],["1991-03-07",3.7383,3.7619,3.7383,3.7383,482800.0],["1991-03-08",3.7266,3.7736,3.7266,3.7501,508400.0],["1991-03-11",3.7501,3.7619,3.7501,3.7619,135600.0],["1991-03-12",3.7266,3.7266,3.6208,3.6678,656800.0],["1991-03-13",3.6678,3.7031,3.6561,3.6913,480000.0],["1991-03-14",3.6913,3.7501,3.6913,3.7383,590400.0],["1991-03-15",3.7266,3.7383,3.6913,3.7266,435600.0],["1991-03-18",3.7266,3.7619,3.7148,3.7619,549200.0],["1991-03-19",3.7266,3.7501,3.7148,3.7266,562000.0],["1991-03-20",3.7266,3.7619,3.7266,3.7619,301200.0],["1991-03-21",3.7619,3.7736,3.7501,3.7619,457600.0],["1991-03-22",3.7383,3.7501,3.7031,3.7148,189600.0],["1991-03-25",3.7148,3.7148,3.6678,3.7148,401600.0],["1991-03-26",3.7148,3.7266,3.6796,3.7266,307200.0],["1991-03-27",3.7148,3.7383,3.6913,3.6913,174000.0],["1991-03-28",3.6678,3.7148,3.6678,3.7148,224800.0],["1991-04-01",3.7148,3.7148,3.609,3.609,591200.0],["1991-04-02",3.6443,3.7501,3.6443,3.7383,449600.0],["1991-04-03",3.7266,3.7383,3.7031,3.7266,502000.0],["1991-04-04",3.7266,3.7619,3.7266,3.7619,353600.0],["1991-04-05",3.7501,3.7501,3.7266,3.7383,190000.0],["1991-04-08",3.7501,3.7501,3.7383,3.7501,154000.0],["1991-04-09",3.7383,3.7501,3.7266,3.7266,234000.0],["1991-04-10",3.7148,3.7266,3.6796,3.6913,219200.0],["1991-04-11",3.6913,3.7031,3.6443,3.6443,250400.0],["1991-04-12",3.6325,3.6443,3.5738,3.6443,619600.0],["1991-04-15",3.6443,3.6443,3.5738,3.6208,337600.0],["1991-04-16",3.6208,3.6796,3.609,3.6796,150800.0],["1991-04-17",3.6678,3.6678,3.6443,3.6678,267200.0],["1991-04-18",3.6678,3.7383,3.6678,3.7148,259200.0],["1991-04-19",3.7383,3.7501,3.7148,3.7148,327600.0],["1991-04-22",3.7163,3.74,3.7044,3.7281,417200.0],["1991-04-23",3.7281,3.7519,3.7163,3.7163,805600.0],["1991-04-24",3.7044,3.7044,3.6688,3.6925,965200.0],["1991-04-25",3.6806,3.7044,3.5975,3.6094,465200.0],["1991-04-26",3.5856,3.6569,3.5738,3.645,551200.0],["1991-04-29",3.6688,3.7044,3.6569,3.6688,479200.0],["1991-04-30",3.6688,3.7163,3.645,3.6569,828400.0],["1991-05-01",3.6688,3.6688,3.6331,3.6569,273200.0],["1991-05-02",3.645,3.645,3.5975,3.6094,324000.0],["1991-05-03",3.6094,3.6569,3.5975,3.6569,879200.0],["1991-05-06",3.6569,3.6569,3.6331,3.645,146800.0],["1991-05-07",3.6213,3.6331,3.5738,3.5975,295600.0],["1991-05-08",3.5856,3.6094,3.5619,3.6094,550800.0],["1991-05-09",3.6094,3.6331,3.5975,3.6094,603200.0],["1991-05-10",3.6331,3.6331,3.55,3.55,374800.0],["1991-05-13",3.5619,3.5619,3.5144,3.5263,428800.0],["1991-05-14",3.5144,3.55,3.5144,3.5144,399200.0],["1991-05-15",3.5263,3.5619,3.4907,3.5263,440800.0],["1991-05-16",3.5263,3.5738,3.5025,3.5738,520000.0],["1991-05-17",3.6331,3.8112,3.6331,3.7994,2728000.0],["1991-05-20",3.7756,3.8706,3.5857,3.8469,1912800.0],["1991-05-21",3.835,3.8706,3.8231,3.8706,1510000.0],["1991-05-22",3.8706,3.8706,3.835,3.8469,683200.0],["1991-05-23",3.835,3.8469,3.7163,3.7163,288000.0],["1991-05-24",3.74,3.7637,3.7044,3.7044,439200.0],["1991-05-28",3.6806,3.6925,3.6806,3.6925,355200.0],["1991-05-29",3.7163,3.7994,3.6806,3.7756,1186000.0],["1991-05-30",3.7875,3.9181,3.7875,3.8706,1218400.0],["1991-05-31",3.8706,3.8944,3.8587,3.8706,891600.0],["1991-06-03",3.8587,3.8706,3.8469,3.8469,330000.0],["1991-06-04",3.8469,3.8469,3.7756,3.8112,358400.0],["1991-06-05",3.8231,3.835,3.7044,3.74,399200.0],["1991-06-06",3.7281,3.7875,3.7044,3.7756,495600.0],["1991-06-07",3.7994,3.8112,3.7875,3.7994,666800.0],["1991-06-10",3.8112,3.8469,3.7756,3.7875,406800.0],["1991-06-11",3.7875,3.8943,3.7756,3.8469,364000.0],["1991-06-12",3.8587,3.8706,3.835,3.8587,350800.0],["1991-06-13",3.8469,3.8706,3.8231,3.8706,279600.0],["1991-06-14",3.8706,3.8706,3.8231,3.835,282000.0],["1991-06-17",3.835,3.8587,3.8231,3.835,145200.0],["1991-06-18",3.835,3.8706,3.835,3.8469,260800.0],["1991-06-19",3.835,3.8469,3.8112,3.8231,162400.0],["1991-06-20",3.7875,3.835,3.7875,3.7994,661600.0],["1991-06-21",3.7994,3.8112,3.7756,3.7994,825600.0],["1991-06-24",3.7875,3.7994,3.7637,3.7637,252400.0],["1991-06-25",3.7756,3.7756,3.7281,3.74,354400.0],["1991-06-26",3.7281,3.7519,3.7163,3.7163,343200.0],["1991-06-27",3.74,3.7637,3.7281,3.74,636800.0],["1991-06-28",3.7163,3.74,3.6688,3.7281,365200.0],["1991-07-01",3.7519,3.7637,3.7044,3.7281,590000.0],["1991-07-02",3.7281,3.7519,3.7163,3.74,172400.0],["1991-07-03",3.7163,3.7281,3.6806,3.7044,282000.0],["1991-07-05",3.6925,3.74,3.6925,3.74,87600.0],["1991-07-08",3.7519,3.7519,3.6925,3.7281,576800.0],["1991-07-09",3.7163,3.7281,3.6925,3.6925,744000.0],["1991-07-10",3.6925,3.7163,3.6925,3.7044,382000.0],["1991-07-11",3.7044,3.7163,3.6806,3.6925,243600.0],["1991-07-12",3.7163,3.7163,3.6213,3.6925,252000.0],["1991-07-15",3.7044,3.7163,3.6925,3.6925,404400.0],["1991-07-16",3.7044,3.7163,3.6925,3.7044,606800.0],["1991-07-17",3.6925,3.6925,3.645,3.6688,1096000.0],["1991-07-18",3.6569,3.6925,3.6569,3.6925,269200.0],["1991-07-19",3.6925,3.7044,3.6806,3.6806,441200.0],["1991-07-22",3.6941,3.7181,3.6701,3.6821,139600.0],["1991-07-23",3.7061,3.73,3.6821,3.6941,220400.0],["1991-07-24",3.6821,3.6941,3.6701,3.6821,244400.0],["1991-07-25",3.6701,3.7181,3.6701,3.7061,438800.0],["1991-07-26",3.6941,3.7061,3.6821,3.6941,272000.0],["1991-07-29",3.6941,3.742,3.6701,3.742,246000.0],["1991-07-30",3.742,3.826,3.742,3.826,774800.0],["1991-07-31",3.814,3.814,3.778,3.814,204000.0],["1991-08-01",3.814,3.814,3.754,3.79,189200.0],["1991-08-02",3.826,3.826,3.766,3.778,240000.0],["1991-08-05",3.778,3.814,3.754,3.814,252400.0],["1991-08-06",3.838,3.9819,3.814,3.9819,479600.0],["1991-08-07",3.9819,4.0179,3.9579,4.0059,614400.0],["1991-08-08",3.9939,4.0419,3.9939,4.0299,616000.0],["1991-08-09",4.0059,4.0179,3.9939,4.0059,587600.0],["1991-08-12",3.9939,4.0059,3.9579,4.0059,609200.0],["1991-08-13",3.9939,4.0059,3.9339,3.9339,592400.0],["1991-08-14",3.9459,3.9579,3.9219,3.9219,336000.0],["1991-08-15",3.898,3.9339,3.874,3.9219,244000.0],["1991-08-16",3.9459,3.9459,3.826,3.898,228800.0],["1991-08-19",3.85,3.874,3.814,3.862,311600.0],["1991-08-20",3.862,3.862,3.79,3.79,331600.0],["1991-08-21",3.814,3.838,3.79,3.826,415600.0],["1991-08-22",3.826,3.826,3.79,3.802,479600.0],["1991-08-23",3.79,3.802,3.754,3.79,1638800.0],["1991-08-26",3.802,3.838,3.766,3.826,613200.0],["1991-08-27",3.874,3.886,3.85,3.886,642000.0],["1991-08-28",3.898,3.9699,3.886,3.9699,401600.0],["1991-08-29",3.9819,3.9819,3.9459,3.9699,654000.0],["1991-08-30",3.9579,3.9819,3.9339,3.9819,771600.0],["1991-09-03",3.9699,3.9819,3.9579,3.9699,419600.0],["1991-09-04",3.9819,3.9819,3.9459,3.9699,800400.0],["1991-09-05",3.9699,3.9939,3.9579,3.9579,798800.0],["1991-09-06",3.9339,3.9459,3.91,3.9339,668400.0],["1991-09-09",3.9339,3.9459,3.91,3.9219,104000.0],["1991-09-10",3.91,3.91,3.874,3.898,199200.0],["1991-09-11",3.898,3.898,3.85,3.886,265200.0],["1991-09-12",3.898,3.91,3.874,3.898,199600.0],["1991-09-13",3.91,3.91,3.874,3.874,152000.0],["1991-09-16",3.874,3.91,3.862,3.91,548400.0],["1991-09-17",3.898,3.91,3.874,3.898,93600.0],["1991-09-18",3.898,3.898,3.85,3.874,372000.0],["1991-09-19",3.862,3.874,3.85,3.874,346800.0],["1991-09-20",3.886,3.886,3.862,3.874,339200.0],["1991-09-23",3.862,3.874,3.814,3.814,526000.0],["1991-09-24",3.826,3.862,3.826,3.862,141600.0],["1991-09-25",3.874,3.898,3.862,3.898,432400.0],["1991-09-26",3.898,3.898,3.874,3.886,120800.0],["1991-09-27",3.874,3.886,3.85,3.874,324400.0],["1991-09-30",3.886,3.91,3.862,3.898,134400.0],["1991-10-01",3.91,3.91,3.862,3.874,206400.0],["1991-10-02",3.874,3.886,3.862,3.874,186400.0],["1991-10-03",3.862,3.874,3.826,3.826,182000.0],["1991-10-04",3.85,3.85,3.802,3.802,190800.0],["1991-10-07",3.802,3.802,3.766,3.778,154400.0],["1991-10-08",3.79,3.79,3.742,3.79,215200.0],["1991-10-09",3.79,3.79,3.7181,3.7181,231600.0],["1991-10-10",3.7181,3.778,3.7061,3.778,167200.0],["1991-10-11",3.79,3.79,3.742,3.742,132000.0],["1991-10-14",3.754,3.778,3.754,3.778,61200.0],["1991-10-15",3.79,3.814,3.778,3.79,558000.0],["1991-10-16",3.778,3.874,3.778,3.862,1315600.0],["1991-10-17",3.85,3.862,3.838,3.838,608000.0],["1991-10-18",3.85,3.9339,3.838,3.9339,812000.0],["1991-10-21",3.9233,3.9475,3.9112,3.9112,283600.0],["1991-10-22",3.9233,3.9233,3.8748,3.8748,186800.0],["1991-10-23",3.8749,3.8991,3.8749,3.8991,117200.0],["1991-10-24",3.8991,3.8991,3.8264,3.8748,174800.0],["1991-10-25",3.887,3.887,3.8264,3.8385,132400.0],["1991-10-28",3.8627,3.8991,3.8627,3.887,256800.0],["1991-10-29",3.8749,3.887,3.8385,3.8385,356400.0],["1991-10-30",3.8506,3.8748,3.8385,3.8748,172000.0],["1991-10-31",3.8506,3.8627,3.8385,3.8506,131200.0],["1991-11-01",3.8627,3.8627,3.8264,3.8627,209200.0],["1991-11-04",3.8627,3.8749,3.8385,3.8506,164400.0],["1991-11-05",3.8264,3.8506,3.8022,3.8506,177200.0],["1991-11-06",3.8506,3.8627,3.8264,3.8627,223600.0],["1991-11-07",3.8506,3.8506,3.8385,3.8506,514000.0],["1991-11-08",3.8627,3.8749,3.8264,3.8506,316400.0],["1991-11-11",3.8264,3.8627,3.8264,3.8264,498400.0],["1991-11-12",3.8506,3.8748,3.8385,3.8627,312800.0],["1991-11-13",3.8385,3.8749,3.8385,3.8506,292400.0],["1991-11-14",3.8749,3.887,3.8627,3.887,396400.0],["1991-11-15",3.8748,3.8748,3.8627,3.8627,394000.0],["1991-11-18",3.8749,3.8749,3.7901,3.8022,372000.0],["1991-11-19",3.8022,3.8022,3.7174,3.7659,433600.0],["1991-11-20",3.7659,3.7659,3.6569,3.669,704800.0],["1991-11-21",3.6448,3.6811,3.6327,3.6811,213200.0],["1991-11-22",3.6569,3.6811,3.6448,3.669,260800.0],["1991-11-25",3.6448,3.669,3.6327,3.6448,412800.0],["1991-11-26",3.6448,3.7053,3.6327,3.669,273200.0],["1991-11-27",3.6448,3.6448,3.5963,3.6206,395600.0],["1991-11-29",3.5963,3.6085,3.5842,3.5963,102000.0],["1991-12-02",3.5721,3.6569,3.5358,3.6448,382000.0],["1991-12-03",3.6206,3.6327,3.5842,3.6327,392400.0],["1991-12-04",3.6327,3.6327,3.5842,3.6206,268400.0],["1991-12-05",3.6085,3.6569,3.5963,3.6448,236400.0],["1991-12-06",3.6448,3.7659,3.6206,3.6932,310000.0],["1991-12-09",3.7053,3.7053,3.5842,3.6206,344000.0],["1991-12-10",3.6206,3.669,3.6085,3.6448,230000.0],["1991-12-11",3.6448,3.6569,3.5963,3.6206,199200.0],["1991-12-12",3.6327,3.6569,3.6085,3.6085,353200.0],["1991-12-13",3.6327,3.6448,3.6085,3.6327,131200.0],["1991-12-16",3.6448,3.778,3.6327,3.7659,275600.0],["1991-12-17",3.778,3.8385,3.778,3.7901,431600.0],["1991-12-18",3.7901,3.8022,3.7659,3.7901,420400.0],["1991-12-19",3.778,3.8022,3.7417,3.7659,262800.0],["1991-12-20",3.8506,3.8506,3.778,3.8022,629200.0],["1991-12-23",3.7901,3.8748,3.7901,3.8627,202400.0],["1991-12-24",3.8627,3.8991,3.8022,3.8748,203200.0],["1991-12-26",3.8748,3.9959,3.8748,3.9959,119200.0],["1991-12-27",3.9959,4.0444,3.9838,4.0444,307200.0],["1991-12-30",4.0444,4.0565,4.0202,4.0202,329200.0],["1991-12-31",4.008,4.1049,3.9838,4.1049,396400.0],["1992-01-02",4.0807,4.1049,3.9596,4.0081,582000.0],["1992-01-03",4.0202,4.0202,4.008,4.0202,652000.0],["1992-01-06",4.0202,4.0202,3.9717,3.9838,760000.0],["1992-01-07",3.9838,4.0202,3.9475,4.0081,508800.0],["1992-01-08",3.9959,4.0202,3.9475,3.9838,321200.0],["1992-01-09",3.9717,4.0444,3.9717,4.0081,805600.0],["1992-01-10",4.008,4.008,3.9475,3.9475,626000.0],["1992-01-13",3.9475,3.9717,3.9233,3.9596,438800.0],["1992-01-14",3.9475,3.9838,3.9354,3.9717,718400.0],["1992-01-15",4.008,4.0565,3.9959,4.0323,416400.0],["1992-01-16",4.0323,4.0323,3.8749,3.887,468800.0],["1992-01-17",3.8991,3.9112,3.8264,3.8991,360800.0],["1992-01-20",3.9233,3.9717,3.8749,3.9475,292400.0],["1992-01-21",3.9717,3.9717,3.9233,3.9475,366800.0],["1992-01-22",4.0202,4.0565,3.9233,4.0565,1252400.0],["1992-01-23",4.0807,4.335,4.0807,4.2381,1566000.0],["1992-01-24",4.2381,4.2866,4.2381,4.2623,946400.0],["1992-01-27",4.276,4.3738,4.276,4.3371,797200.0],["1992-01-28",4.3249,4.5692,4.3005,4.5692,1140400.0],["1992-01-29",4.4715,4.4715,4.3493,4.4226,983200.0],["1992-01-30",4.5448,4.6303,4.4959,4.6059,1102000.0],["1992-01-31",4.5937,4.7647,4.5937,4.6548,1017600.0],["1992-02-03",4.6303,4.7403,4.5937,4.6425,1504400.0],["1992-02-04",4.6548,4.6914,4.6425,4.667,924000.0],["1992-02-05",4.5937,4.667,4.5937,4.6303,1135600.0],["1992-02-06",4.5937,4.6059,4.557,4.6059,737200.0],["1992-02-07",4.5937,4.6303,4.5326,4.5326,813600.0],["1992-02-10",4.5081,4.5448,4.4837,4.5448,994800.0],["1992-02-11",4.5448,4.5448,4.5081,4.5204,425200.0],["1992-02-12",4.5204,4.5204,4.4715,4.4837,331200.0],["1992-02-13",4.5081,4.6181,4.4959,4.5692,879200.0],["1992-02-14",4.5448,4.5692,4.4837,4.5448,336000.0],["1992-02-18",4.5204,4.5326,4.4959,4.4959,394000.0],["1992-02-19",4.4837,4.4959,4.4715,4.4837,356800.0],["1992-02-20",4.5081,4.5692,4.4959,4.5448,415600.0],["1992-02-21",4.5326,4.5692,4.5081,4.557,695200.0],["1992-02-24",4.557,4.6792,4.557,4.6792,288800.0],["1992-02-25",4.6792,4.6792,4.6425,4.6792,500800.0],["1992-02-26",4.667,4.7158,4.667,4.6914,448400.0],["1992-02-27",4.7036,4.7036,4.667,4.6914,261600.0],["1992-02-28",4.7158,4.7403,4.6059,4.6059,288000.0],["1992-03-02",4.7036,4.7281,4.6792,4.7158,239600.0],["1992-03-03",4.7281,4.7281,4.6914,4.7158,206800.0],["1992-03-04",4.6914,4.7281,4.6792,4.6914,387200.0],["1992-03-05",4.6792,4.7036,4.6792,4.6792,307200.0],["1992-03-06",4.667,4.667,4.5814,4.5814,392000.0],["1992-03-09",4.6425,4.6425,4.5814,4.5814,332400.0],["1992-03-10",4.6059,4.6181,4.5081,4.557,379600.0],["1992-03-11",4.5692,4.6303,4.557,4.6059,366400.0],["1992-03-12",4.6059,4.6303,4.6059,4.6303,179200.0],["1992-03-13",4.6425,4.6548,4.5692,4.5692,217600.0],["1992-03-16",4.5937,4.6181,4.5692,4.6181,138800.0],["1992-03-17",4.6181,4.6303,4.5937,4.5937,217600.0],["1992-03-18",4.6181,4.6425,4.6181,4.6425,240000.0],["1992-03-19",4.667,4.6914,4.6425,4.6792,270800.0],["1992-03-20",4.7036,4.7281,4.6181,4.6181,485200.0],["1992-03-23",4.6425,4.6792,4.6181,4.6425,229600.0],["1992-03-24",4.6425,4.6425,4.5937,4.6059,510000.0],["1992-03-25",4.6181,4.6425,4.4959,4.4959,487200.0],["1992-03-26",4.557,4.5815,4.5448,4.5692,290400.0],["1992-03-27",4.5937,4.5937,4.5204,4.5204,90800.0],["1992-03-30",4.5204,4.5448,4.5204,4.5204,149200.0],["1992-03-31",4.5326,4.5815,4.5081,4.5448,251600.0],["1992-04-01",4.5204,4.5326,4.4226,4.4471,895200.0],["1992-04-02",4.4715,4.4837,4.4593,4.4837,387200.0],["1992-04-03",4.5081,4.5814,4.5081,4.5814,322400.0],["1992-04-06",4.5815,4.5937,4.557,4.557,614400.0],["1992-04-07",4.5692,4.5937,4.5326,4.5326,621200.0],["1992-04-08",4.5081,4.5326,4.4226,4.4226,880000.0],["1992-04-09",4.4348,4.5081,4.3982,4.4837,408800.0],["1992-04-10",4.5204,4.5937,4.5204,4.5692,217200.0],["1992-04-13",4.557,4.557,4.5204,4.557,402800.0],["1992-04-14",4.5937,4.5937,4.5326,4.5326,468000.0],["1992-04-15",4.557,4.6792,4.5448,4.6181,442000.0],["1992-04-16",4.5937,4.667,4.5692,4.6548,690000.0],["1992-04-20",4.6059,4.6303,4.5937,4.6303,293200.0],["1992-04-21",4.6181,4.6303,4.5937,4.6181,442400.0],["1992-04-22",4.6181,4.667,4.6181,4.6425,301600.0],["1992-04-23",4.6303,4.7158,4.6181,4.7158,332400.0],["1992-04-24",4.7158,4.7281,4.667,4.667,373200.0],["1992-04-27",4.6344,4.6837,4.6221,4.6468,891200.0],["1992-04-28",4.6714,4.733,4.6714,4.7084,287200.0],["1992-04-29",4.7207,4.7454,4.6961,4.733,516000.0],["1992-04-30",4.7207,4.8563,4.7207,4.8316,440800.0],["1992-05-01",4.9056,4.9056,4.844,4.8563,290000.0],["1992-05-04",4.8563,4.9426,4.8563,4.9179,584400.0],["1992-05-05",4.9179,4.9179,4.8686,4.8933,597200.0],["1992-05-06",4.9056,4.9549,4.8809,4.9426,396800.0],["1992-05-07",4.9672,5.1275,4.9426,5.1275,480000.0],["1992-05-08",5.0042,5.0165,4.8686,4.8686,412800.0],["1992-05-11",4.8933,4.9672,4.8933,4.9302,956800.0],["1992-05-12",4.9426,4.9426,4.733,4.7577,620800.0],["1992-05-13",4.7823,4.7823,4.7577,4.77,163200.0],["1992-05-14",4.7577,4.7577,4.6837,4.7084,293200.0],["1992-05-15",4.6714,4.807,4.6714,4.77,466000.0],["1992-05-18",4.7947,4.7947,4.7454,4.7823,166800.0],["1992-05-19",4.7823,4.7823,4.6837,4.7084,307600.0],["1992-05-20",4.7084,4.7454,4.6961,4.7084,230800.0],["1992-05-21",4.7084,4.7084,4.6714,4.6961,353600.0],["1992-05-22",4.6837,4.733,4.6714,4.7207,326800.0],["1992-05-26",4.7084,4.7084,4.6344,4.6344,206800.0],["1992-05-27",4.6344,4.6468,4.6098,4.6344,286400.0],["1992-05-28",4.6221,4.6344,4.6221,4.6344,129600.0],["1992-05-29",4.6591,4.6961,4.6591,4.6837,297200.0],["1992-06-01",4.6837,4.7084,4.6714,4.6961,339600.0],["1992-06-02",4.6837,4.7207,4.5851,4.6098,396800.0],["1992-06-03",4.6344,4.6344,4.5605,4.5975,126400.0],["1992-06-04",4.5975,4.5975,4.4742,4.4865,302800.0],["1992-06-05",4.4865,4.4865,4.3386,4.4002,974400.0],["1992-06-08",4.2893,4.3386,4.2893,4.3263,386000.0],["1992-06-09",4.3509,4.3633,4.3263,4.3386,464000.0],["1992-06-10",4.1907,4.2523,4.1907,4.2154,470400.0],["1992-06-11",4.2277,4.2277,4.1168,4.1414,582800.0],["1992-06-12",4.314,4.314,4.2154,4.2893,1015200.0],["1992-06-15",4.2647,4.2893,4.2523,4.2523,302400.0],["1992-06-16",4.2523,4.2647,4.203,4.24,248400.0],["1992-06-17",4.2277,4.24,4.203,4.2154,1010400.0],["1992-06-18",4.2154,4.24,4.2154,4.24,220000.0],["1992-06-19",4.2523,4.2893,4.2523,4.277,625200.0],["1992-06-22",4.2647,4.277,4.24,4.2647,332400.0],["1992-06-23",4.2893,4.3386,4.2893,4.3386,196000.0],["1992-06-24",4.314,4.3633,4.314,4.3263,68800.0],["1992-06-25",4.3386,4.3509,4.3016,4.3016,163600.0],["1992-06-26",4.3016,4.3263,4.2893,4.314,154800.0],["1992-06-29",4.3263,4.4372,4.3263,4.4372,418400.0],["1992-06-30",4.4126,4.4742,4.4126,4.4742,285200.0],["1992-07-01",4.4989,4.5975,4.4989,4.5975,354000.0],["1992-07-02",4.6221,4.6714,4.5851,4.6591,897600.0],["1992-07-06",4.6714,4.6714,4.5851,4.6098,402000.0],["1992-07-07",4.6221,4.6344,4.5235,4.5358,343200.0],["1992-07-08",4.5235,4.5358,4.4372,4.4619,395600.0],["1992-07-09",4.4865,4.5235,4.4865,4.5112,685200.0],["1992-07-10",4.5358,4.5605,4.5235,4.5605,81200.0],["1992-07-13",4.5605,4.6468,4.5482,4.6221,282000.0],["1992-07-14",4.6468,4.6591,4.6098,4.6344,161600.0],["1992-07-15",4.6468,4.6591,4.5975,4.6468,480000.0],["1992-07-16",4.6098,4.6098,4.5851,4.5851,305600.0],["1992-07-17",4.5975,4.6098,4.5605,4.6098,172800.0],["1992-07-20",4.5851,4.6098,4.5358,4.5975,198400.0],["1992-07-21",4.6221,4.6591,4.6098,4.6344,383200.0],["1992-07-22",4.6098,4.6221,4.5605,4.6221,153200.0],["1992-07-23",4.6221,4.6221,4.5728,4.5851,402400.0],["1992-07-24",4.5728,4.6098,4.5728,4.6098,54000.0],["1992-07-27",4.6018,4.6391,4.5894,4.6018,158000.0],["1992-07-28",4.6018,4.664,4.6018,4.664,181200.0],["1992-07-29",4.6764,4.7262,4.6764,4.7013,218400.0],["1992-07-30",4.7138,4.7386,4.6889,4.7262,172400.0],["1992-07-31",4.7013,4.7262,4.6889,4.6889,154800.0],["1992-08-03",4.6889,4.7635,4.6764,4.7635,234400.0],["1992-08-04",4.7759,4.8008,4.7511,4.8008,244800.0],["1992-08-05",4.4774,4.5148,4.4277,4.465,2524400.0],["1992-08-06",4.465,4.5521,4.465,4.5272,750400.0],["1992-08-07",4.5148,4.5396,4.4899,4.5023,386000.0],["1992-08-10",4.5023,4.5023,4.4526,4.4774,553200.0],["1992-08-11",4.4774,4.4774,4.4401,4.465,436000.0],["1992-08-12",4.4526,4.4774,4.4526,4.4774,374400.0],["1992-08-13",4.4774,4.4774,4.4526,4.4774,238800.0],["1992-08-14",4.465,4.5023,4.4526,4.4899,314800.0],["1992-08-17",4.5148,4.5148,4.4526,4.4526,135600.0],["1992-08-18",4.4401,4.4526,4.3779,4.3904,626000.0],["1992-08-19",4.3904,4.4028,4.3531,4.3655,352000.0],["1992-08-20",4.3531,4.4028,4.3531,4.3904,112400.0],["1992-08-21",4.3904,4.3904,4.2909,4.3282,296400.0],["1992-08-24",4.3033,4.3282,4.266,4.2784,429200.0],["1992-08-25",4.2784,4.2784,4.2163,4.266,375600.0],["1992-08-26",4.266,4.3406,4.2287,4.3282,488000.0],["1992-08-27",4.3406,4.4153,4.3406,4.3904,506800.0],["1992-08-28",4.4028,4.4526,4.3779,4.4401,476800.0],["1992-08-31",4.4526,4.4526,4.4028,4.4526,161600.0],["1992-09-01",4.4277,4.4401,4.3531,4.3655,260800.0],["1992-09-02",4.2909,4.3406,4.2909,4.2909,365600.0],["1992-09-03",4.3033,4.3282,4.2038,4.2287,512400.0],["1992-09-04",4.1914,4.2287,4.0919,4.2163,848000.0],["1992-09-08",4.2038,4.2287,4.179,4.2163,676000.0],["1992-09-09",4.2163,4.2909,4.2038,4.2163,1041600.0],["1992-09-10",4.2163,4.2909,4.2163,4.266,843600.0],["1992-09-11",4.266,4.3531,4.266,4.3531,521200.0],["1992-09-14",4.3655,4.3904,4.3531,4.3655,804800.0],["1992-09-15",4.3406,4.3779,4.3406,4.3531,366000.0],["1992-09-16",4.3406,4.3779,4.3406,4.3655,395600.0],["1992-09-17",4.3779,4.3904,4.3655,4.3779,362400.0],["1992-09-18",4.3779,4.3904,4.3655,4.3779,430000.0],["1992-09-21",4.3779,4.3904,4.3655,4.3779,576400.0],["1992-09-22",4.3779,4.3779,4.3158,4.3531,160400.0],["1992-09-23",4.3406,4.3655,4.3033,4.3033,159600.0],["1992-09-24",4.3158,4.3406,4.3033,4.3282,59600.0],["1992-09-25",4.3158,4.3406,4.2784,4.3158,151600.0],["1992-09-28",4.2909,4.3406,4.2784,4.3406,144800.0],["1992-09-29",4.3282,4.3282,4.2038,4.2536,538400.0],["1992-09-30",4.2287,4.3158,4.2287,4.3158,969200.0],["1992-10-01",4.3406,4.3406,4.2909,4.3282,347200.0],["1992-10-02",4.3531,4.3531,4.2536,4.3158,498400.0],["1992-10-05",4.3033,4.3033,4.179,4.2163,846000.0],["1992-10-06",4.2287,4.2536,4.2163,4.2287,600000.0],["1992-10-07",4.2287,4.2287,4.1292,4.1292,757200.0],["1992-10-08",4.1541,4.1789,4.1292,4.1789,688400.0],["1992-10-09",4.1665,4.1789,4.0546,4.0546,313200.0],["1992-10-12",4.0795,4.0919,4.0546,4.0795,566000.0],["1992-10-13",4.0795,4.1541,4.0795,4.1541,269600.0],["1992-10-14",4.1665,4.2536,4.0794,4.2536,834800.0],["1992-10-15",4.2411,4.2784,4.2287,4.266,425600.0],["1992-10-16",4.2784,4.3282,4.2784,4.3033,537600.0],["1992-10-19",4.3406,4.3779,4.3406,4.3779,765600.0],["1992-10-20",4.3904,4.4153,4.3655,4.4028,310400.0],["1992-10-21",4.4277,4.4277,4.3779,4.4028,226800.0],["1992-10-22",4.3779,4.4028,4.2784,4.3158,518400.0],["1992-10-23",4.3282,4.4028,4.3282,4.3655,253600.0],["1992-10-26",4.37,4.4454,4.37,4.4454,551600.0],["1992-10-27",4.4705,4.483,4.4203,4.4454,620400.0],["1992-10-28",4.4203,4.4328,4.4077,4.4203,544800.0],["1992-10-29",4.4203,4.4454,4.4203,4.4328,350400.0],["1992-10-30",4.4328,4.4328,4.3826,4.3951,563200.0],["1992-11-02",4.3951,4.4956,4.3951,4.483,404400.0],["1992-11-03",4.4956,4.4956,4.4328,4.4454,441200.0],["1992-11-04",4.4454,4.4579,4.4077,4.4203,308400.0],["1992-11-05",4.3951,4.4454,4.3951,4.4077,193600.0],["1992-11-06",4.4077,4.4203,4.37,4.37,256800.0],["1992-11-09",4.3449,4.4454,4.3449,4.4203,298800.0],["1992-11-10",4.4454,4.5082,4.4454,4.4579,386800.0],["1992-11-11",4.4705,4.4956,4.4203,4.4203,448400.0],["1992-11-12",4.4203,4.5082,4.4203,4.4705,438000.0],["1992-11-13",4.483,4.4956,4.4705,4.483,323200.0],["1992-11-16",4.4705,4.483,4.4579,4.4705,116800.0],["1992-11-17",4.4705,4.483,4.4454,4.4579,128800.0],["1992-11-18",4.4579,4.4956,4.4579,4.4956,210800.0],["1992-11-19",4.4705,4.4956,4.4705,4.483,152400.0],["1992-11-20",4.5082,4.5207,4.483,4.5207,279600.0],["1992-11-23",4.5207,4.5207,4.483,4.4956,356000.0],["1992-11-24",4.4956,4.5961,4.483,4.5584,487600.0],["1992-11-25",4.5835,4.5961,4.5584,4.5709,151600.0],["1992-11-27",4.5458,4.5961,4.5458,4.5584,108800.0],["1992-11-30",4.5835,4.5961,4.5458,4.5584,293200.0],["1992-12-01",4.5207,4.5961,4.5082,4.5835,242800.0],["1992-12-02",4.5961,4.5961,4.5458,4.5835,161600.0],["1992-12-03",4.6086,4.6212,4.5835,4.5835,178000.0],["1992-12-04",4.5835,4.6086,4.5835,4.6086,174800.0],["1992-12-07",4.6086,4.6337,4.5835,4.6337,126000.0],["1992-12-08",4.6212,4.6965,4.6086,4.6965,608000.0],["1992-12-09",4.6714,4.684,4.5961,4.6337,232400.0],["1992-12-10",4.6212,4.6212,4.5207,4.5458,332400.0],["1992-12-11",4.5333,4.5835,4.5207,4.5709,150000.0],["1992-12-14",4.5584,4.5961,4.5458,4.5835,480800.0],["1992-12-15",4.571,4.5835,4.5082,4.5333,289600.0],["1992-12-16",4.5458,4.5584,4.5082,4.5207,364400.0],["1992-12-17",4.5207,4.5961,4.5082,4.5835,207600.0],["1992-12-18",4.6589,4.6589,4.6212,4.6589,618000.0],["1992-12-21",4.6337,4.6714,4.6086,4.6212,403600.0],["1992-12-22",4.6212,4.6212,4.5835,4.5961,320400.0],["1992-12-23",4.6086,4.6589,4.6086,4.6337,845200.0],["1992-12-24",4.6337,4.6714,4.6337,4.6337,151200.0],["1992-12-28",4.6212,4.684,4.6212,4.6714,568800.0],["1992-12-29",4.684,4.7216,4.6589,4.6714,168800.0],["1992-12-30",4.684,4.6965,4.6589,4.6589,208800.0],["1992-12-31",4.6714,4.7216,4.6714,4.6714,273600.0],["1993-01-04",4.6965,4.7091,4.6337,4.6463,469200.0],["1993-01-05",4.6589,4.6714,4.6337,4.6714,212000.0],["1993-01-06",4.6714,4.6714,4.6463,4.6589,259200.0],["1993-01-07",4.6714,4.6714,4.5835,4.5961,200800.0],["1993-01-08",4.5709,4.5709,4.5207,4.5458,282000.0],["1993-01-11",4.5458,4.5584,4.483,4.5207,514400.0],["1993-01-12",4.5082,4.5333,4.4956,4.5207,365200.0],["1993-01-13",4.5082,4.5333,4.5082,4.5082,392800.0],["1993-01-14",4.5207,4.5835,4.4956,4.5709,498000.0],["1993-01-15",4.6212,4.6589,4.6212,4.6337,356000.0],["1993-01-18",4.6337,4.6589,4.6212,4.6337,230000.0],["1993-01-19",4.6337,4.6589,4.6212,4.6212,398000.0],["1993-01-20",4.6212,4.6463,4.5961,4.6337,234400.0],["1993-01-21",4.6589,4.6589,4.6337,4.6463,303600.0],["1993-01-22",4.6337,4.6337,4.5835,4.5961,461200.0],["1993-01-25",4.588,4.6513,4.5753,4.626,227200.0],["1993-01-26",4.6513,4.6893,4.6513,4.664,412800.0],["1993-01-27",4.626,4.626,4.6006,4.6133,707200.0],["1993-01-28",4.5373,4.5626,4.4612,4.5373,891200.0],["1993-01-29",4.5246,4.5373,4.5119,4.5373,173200.0],["1993-02-01",4.5373,4.6386,4.5373,4.588,577200.0],["1993-02-02",4.5626,4.6133,4.5626,4.6006,393200.0],["1993-02-03",4.6006,4.6387,4.5499,4.5626,621600.0],["1993-02-04",4.5626,4.588,4.5119,4.5246,558000.0],["1993-02-05",4.5626,4.6006,4.5499,4.6006,573600.0],["1993-02-08",4.6006,4.6386,4.5753,4.626,610000.0],["1993-02-09",4.6386,4.6513,4.6133,4.626,419200.0],["1993-02-10",4.6133,4.664,4.6133,4.664,646000.0],["1993-02-11",4.664,4.6767,4.6386,4.6386,378000.0],["1993-02-12",4.6513,4.6513,4.588,4.588,156000.0],["1993-02-16",4.4992,4.588,4.4992,4.5373,712000.0],["1993-02-17",4.5373,4.5373,4.5119,4.5246,288000.0],["1993-02-18",4.5373,4.5626,4.5119,4.5373,227200.0],["1993-02-19",4.5246,4.5373,4.5119,4.5119,258800.0],["1993-02-22",4.5373,4.588,4.5373,4.5626,364400.0],["1993-02-23",4.5626,4.6006,4.5373,4.588,163600.0],["1993-02-24",4.588,4.664,4.588,4.664,572000.0],["1993-02-25",4.664,4.74,4.664,4.74,325200.0],["1993-02-26",4.7654,4.8034,4.7147,4.7274,806000.0],["1993-03-01",4.7147,4.74,4.7147,4.7147,196400.0],["1993-03-02",4.7274,4.8288,4.6893,4.8288,346800.0],["1993-03-03",4.8288,4.8795,4.8288,4.8795,466000.0],["1993-03-04",4.8795,4.8795,4.8414,4.8541,298800.0],["1993-03-05",4.8795,4.8795,4.8288,4.8541,270800.0],["1993-03-08",4.8541,4.9682,4.8288,4.9428,778000.0],["1993-03-09",5.0189,5.0949,5.0189,5.0696,1471200.0],["1993-03-10",5.0189,5.0315,4.9428,5.0062,937600.0],["1993-03-11",4.9935,5.0062,4.9682,4.9682,261200.0],["1993-03-12",4.9428,5.0189,4.9301,5.0062,241600.0],["1993-03-15",5.0189,5.1456,5.0189,5.1456,621600.0],["1993-03-16",5.1456,5.2216,5.1456,5.1456,1371600.0],["1993-03-17",5.1076,5.171,5.0822,5.171,284800.0],["1993-03-18",5.171,5.2217,5.1583,5.1836,360400.0],["1993-03-19",5.2597,5.2597,5.1963,5.1963,380400.0],["1993-03-22",5.1836,5.1963,5.1456,5.1836,211600.0],["1993-03-23",5.1836,5.1836,5.1203,5.1329,182000.0],["1993-03-24",5.1456,5.1836,5.1329,5.171,470400.0],["1993-03-25",5.1583,5.1583,5.0822,5.1203,277600.0],["1993-03-26",5.1203,5.1203,5.0315,5.0696,182000.0],["1993-03-29",5.0949,5.1836,5.0822,5.1836,258000.0],["1993-03-30",5.1836,5.247,5.1456,5.2217,223600.0],["1993-03-31",5.2217,5.2343,5.1836,5.1963,275200.0],["1993-04-01",5.209,5.209,5.1836,5.1963,139600.0],["1993-04-02",5.1456,5.1456,5.0696,5.0949,552000.0],["1993-04-05",5.0822,5.0822,4.9682,4.9935,1025200.0],["1993-04-06",4.9935,4.9935,4.8795,4.9048,1020400.0],["1993-04-07",4.9048,4.9048,4.8414,4.8668,777200.0],["1993-04-08",4.8414,4.8414,4.7907,4.7907,608400.0],["1993-04-12",4.8921,4.9048,4.8288,4.8288,562400.0],["1993-04-13",4.8668,4.9555,4.8668,4.9428,362000.0],["1993-04-14",4.9428,4.9555,4.9175,4.9175,101600.0],["1993-04-15",4.8795,4.9048,4.8668,4.8668,231600.0],["1993-04-16",4.8921,4.8921,4.8414,4.8668,565600.0],["1993-04-19",4.8668,4.9048,4.8414,4.8795,415200.0],["1993-04-20",4.8414,4.8541,4.8288,4.8414,291600.0],["1993-04-21",4.8668,4.9048,4.8668,4.8668,518000.0],["1993-04-22",4.8414,4.9048,4.8414,4.8541,614400.0],["1993-04-23",4.8414,4.8668,4.8288,4.8541,458400.0],["1993-04-26",4.849,4.849,4.785,4.7978,332800.0],["1993-04-27",4.785,4.9002,4.785,4.8874,990400.0],["1993-04-28",4.913,5.0153,4.8874,5.0153,784400.0],["1993-04-29",5.0153,5.0281,4.9769,5.0281,284800.0],["1993-04-30",5.0281,5.0409,5.0025,5.0281,265600.0],["1993-05-03",5.0665,5.0665,4.9513,5.0665,432000.0],["1993-05-04",5.0921,5.0921,5.0153,5.0537,148400.0],["1993-05-05",5.0281,5.0921,4.9641,5.0921,509200.0],["1993-05-06",5.0665,5.0793,4.9769,4.9897,414800.0],["1993-05-07",5.0025,5.0153,4.9513,4.9641,126000.0],["1993-05-10",4.9513,5.0153,4.9513,5.0153,215200.0],["1993-05-11",5.0153,5.0537,4.9897,5.0537,120400.0],["1993-05-12",5.0153,5.1049,5.0025,5.0793,277600.0],["1993-05-13",5.0281,5.0537,5.0281,5.0409,298800.0],["1993-05-14",5.0537,5.0793,5.0537,5.0665,266400.0],["1993-05-17",5.0665,5.0665,4.9641,5.0153,440400.0],["1993-05-18",5.0025,5.0665,4.9897,5.0665,208000.0],["1993-05-19",5.0409,5.0665,4.9897,5.0665,525600.0],["1993-05-20",5.0665,5.1177,5.0665,5.1177,343200.0],["1993-05-21",5.1177,5.1177,5.0409,5.0665,232400.0],["1993-05-24",5.0537,5.1049,5.0409,5.1049,316400.0],["1993-05-25",5.1177,5.1688,5.1049,5.1688,521200.0],["1993-05-26",5.1688,5.1688,5.1305,5.156,165600.0],["1993-05-27",5.1561,5.1561,5.1049,5.1177,159600.0],["1993-05-28",5.0921,5.1049,5.0281,5.0665,216400.0],["1993-06-01",5.0793,5.1433,5.0537,5.1305,352400.0],["1993-06-02",5.1049,5.1433,5.0793,5.1049,311200.0],["1993-06-03",5.0793,5.0793,4.9897,5.0665,249600.0],["1993-06-04",5.0409,5.0409,5.0153,5.0281,98400.0],["1993-06-07",5.0281,5.0537,4.9897,5.0409,326000.0],["1993-06-08",5.0281,5.0281,4.9641,4.9769,250400.0],["1993-06-09",4.9897,4.9897,4.9641,4.9769,698000.0],["1993-06-10",4.9897,5.0025,4.9897,4.9897,688400.0],["1993-06-11",5.0025,5.1944,5.0025,5.156,356400.0],["1993-06-14",5.1688,5.1688,5.1177,5.1177,585200.0],["1993-06-15",5.1305,5.1433,5.1049,5.1433,165600.0],["1993-06-16",5.1177,5.1305,5.0153,5.0665,314400.0],["1993-06-17",5.0665,5.1049,5.0537,5.0921,167600.0],["1993-06-18",5.0921,5.0921,5.0409,5.0537,687200.0],["1993-06-21",5.0537,5.0537,5.0281,5.0537,305200.0],["1993-06-22",5.0537,5.0537,4.9769,4.9897,497600.0],["1993-06-23",4.9769,5.0281,4.9769,5.0153,326400.0],["1993-06-24",5.0153,5.0537,5.0025,5.0025,394800.0],["1993-06-25",5.0025,5.0153,4.9641,5.0025,296400.0],["1993-06-28",5.0281,5.1305,5.0281,5.1305,335600.0],["1993-06-29",5.1049,5.1561,5.0921,5.1305,1378000.0],["1993-06-30",5.4631,5.4631,5.284,5.3352,866000.0],["1993-07-01",5.4247,5.4247,5.2712,5.284,428000.0],["1993-07-02",5.2712,5.3096,5.2328,5.284,594000.0],["1993-07-06",5.284,5.284,5.2328,5.2328,470000.0],["1993-07-07",5.2328,5.2712,5.2072,5.2584,354000.0],["1993-07-08",5.2968,5.3608,5.2712,5.348,203600.0],["1993-07-09",5.348,5.3863,5.3224,5.3863,618400.0],["1993-07-12",5.3735,5.4119,5.3735,5.4119,349200.0],["1993-07-13",5.4119,5.5143,5.4119,5.4759,582800.0],["1993-07-14",5.4503,5.6294,5.4375,5.6294,617200.0],["1993-07-15",5.6294,5.6678,5.6038,5.6294,618400.0],["1993-07-16",5.6038,5.6038,5.4375,5.4887,512400.0],["1993-07-19",5.4887,5.4887,5.3608,5.3863,1051200.0],["1993-07-20",5.3863,5.4503,5.2968,5.4375,1366000.0],["1993-07-21",5.4247,5.4375,5.3863,5.3863,704800.0],["1993-07-22",5.3863,5.4247,5.3735,5.4119,361200.0],["1993-07-23",5.4119,5.4887,5.4119,5.4631,440800.0],["1993-07-26",5.4709,5.4709,5.4321,5.445,461600.0],["1993-07-27",5.445,5.445,5.3805,5.4063,390400.0],["1993-07-28",5.3805,5.4063,5.3289,5.3289,759200.0],["1993-07-29",5.3547,5.3805,5.316,5.3805,364000.0],["1993-07-30",5.3805,5.3934,5.3418,5.3934,513200.0],["1993-08-02",5.3676,5.4192,5.3676,5.3934,388400.0],["1993-08-03",5.3934,5.3934,5.316,5.3934,197200.0],["1993-08-04",5.3805,5.3805,5.3418,5.3418,207200.0],["1993-08-05",5.3418,5.3934,5.3418,5.3676,331600.0],["1993-08-06",5.3805,5.3805,5.3418,5.3418,588800.0],["1993-08-09",5.3676,5.3805,5.3418,5.3676,223600.0],["1993-08-10",5.3805,5.3805,5.3418,5.3418,270000.0],["1993-08-11",5.3676,5.4321,5.3031,5.316,811600.0],["1993-08-12",5.1354,5.1483,4.8773,4.8902,2259200.0],["1993-08-13",4.9031,4.9805,4.8644,4.9289,1661600.0],["1993-08-16",4.9547,5.0967,4.9418,5.0709,981200.0],["1993-08-17",5.0838,5.1612,5.058,5.1354,816400.0],["1993-08-18",5.1483,5.2644,5.1483,5.2257,860000.0],["1993-08-19",5.2644,5.2773,5.2386,5.2773,336800.0],["1993-08-20",5.2902,5.2902,5.2644,5.2773,363200.0],["1993-08-23",5.2257,5.2644,5.2128,5.2515,292400.0],["1993-08-24",5.2515,5.3547,5.2386,5.3547,603600.0],["1993-08-25",5.3547,5.4192,5.3289,5.3547,642800.0],["1993-08-26",5.3547,5.3934,5.3289,5.3934,584000.0],["1993-08-27",5.3418,5.3547,5.3289,5.3547,315200.0],["1993-08-30",5.3547,5.458,5.3547,5.458,281600.0],["1993-08-31",5.445,5.4579,5.4063,5.4192,350800.0],["1993-09-01",5.445,5.4838,5.3934,5.4838,303600.0],["1993-09-02",5.4709,5.5096,5.458,5.458,176000.0],["1993-09-03",5.4579,5.4967,5.4579,5.4709,223200.0],["1993-09-07",5.4709,5.5483,5.4709,5.4709,301200.0],["1993-09-08",5.4709,5.5225,5.4321,5.4838,276400.0],["1993-09-09",5.4709,5.4967,5.4709,5.4838,288000.0],["1993-09-10",5.4709,5.4838,5.4579,5.4838,167200.0],["1993-09-13",5.4579,5.4838,5.4579,5.4709,409600.0],["1993-09-14",5.4709,5.5354,5.4709,5.5225,264000.0],["1993-09-15",5.4967,5.5225,5.4967,5.4967,392800.0],["1993-09-16",5.4967,5.5225,5.445,5.5225,533600.0],["1993-09-17",5.4838,5.5483,5.4838,5.4967,786400.0],["1993-09-20",5.4967,5.5225,5.4967,5.5096,583600.0],["1993-09-21",5.5096,5.5096,5.4838,5.4967,377600.0],["1993-09-22",5.4967,5.5483,5.458,5.458,488400.0],["1993-09-23",5.4838,5.4838,5.3934,5.4321,469200.0],["1993-09-24",5.445,5.5483,5.3418,5.4967,531200.0],["1993-09-27",5.5096,5.5612,5.5096,5.5354,408400.0],["1993-09-28",5.5354,5.5354,5.4838,5.4838,337600.0],["1993-09-29",5.5096,5.5096,5.4709,5.4709,194400.0],["1993-09-30",5.4838,5.5096,5.4709,5.5096,160000.0],["1993-10-01",5.5096,5.5096,5.4192,5.445,285200.0],["1993-10-04",5.4838,5.4838,5.4321,5.4321,254400.0],["1993-10-05",5.458,5.4967,5.4321,5.458,438800.0],["1993-10-06",5.4579,5.4838,5.4063,5.4192,186400.0],["1993-10-07",5.4192,5.4192,5.3418,5.3547,458800.0],["1993-10-08",5.4063,5.4063,5.3418,5.3547,264000.0],["1993-10-11",5.3934,5.4063,5.3934,5.4063,280000.0],["1993-10-12",5.4063,5.4063,5.3805,5.3805,217600.0],["1993-10-13",5.3289,5.3418,5.3289,5.3289,327200.0],["1993-10-14",5.3289,5.3547,5.316,5.3547,205600.0],["1993-10-15",5.4192,5.4709,5.4192,5.445,522400.0],["1993-10-18",5.4838,5.5096,5.445,5.4709,175600.0],["1993-10-19",5.4579,5.5096,5.4579,5.4709,262400.0],["1993-10-20",5.4967,5.5096,5.4192,5.4192,265600.0],["1993-10-21",5.3934,5.4967,5.3934,5.4838,255600.0],["1993-10-22",5.4967,5.5354,5.4967,5.4967,377600.0],["1993-10-25",5.4914,5.5175,5.3873,5.4394,618000.0],["1993-10-26",5.4134,5.4394,5.3743,5.4004,222000.0],["1993-10-27",5.4524,5.4524,5.3613,5.4134,251200.0],["1993-10-28",5.4134,5.5175,5.4134,5.4915,463600.0],["1993-10-29",5.4915,5.5435,5.4784,5.5175,221600.0],["1993-11-01",5.5175,5.5565,5.5175,5.5435,226000.0],["1993-11-02",5.5305,5.5695,5.5045,5.5565,420800.0],["1993-11-03",5.5435,5.5825,5.5305,5.5565,526800.0],["1993-11-04",5.5435,5.5565,5.5045,5.5305,285600.0],["1993-11-05",5.5175,5.5305,5.4784,5.5175,372800.0],["1993-11-08",5.5305,5.5435,5.5175,5.5305,168800.0],["1993-11-09",5.5305,5.5956,5.5175,5.5305,198800.0],["1993-11-10",5.5695,5.5825,5.5175,5.5565,273600.0],["1993-11-11",5.5435,5.5695,5.5305,5.5305,139200.0],["1993-11-12",5.5565,5.6086,5.5565,5.5825,229600.0],["1993-11-15",5.6086,5.6216,5.5565,5.5565,294000.0],["1993-11-16",5.5565,5.7387,5.5565,5.6997,407200.0],["1993-11-17",5.7387,5.7517,5.6866,5.6866,513600.0],["1993-11-18",5.6736,5.6736,5.5305,5.5695,931600.0],["1993-11-19",5.5695,5.5956,5.5305,5.5305,404400.0],["1993-11-22",5.5565,5.5565,5.4915,5.5435,370000.0],["1993-11-23",5.5175,5.5305,5.4654,5.5175,270000.0],["1993-11-24",5.4914,5.5175,5.4134,5.4394,626000.0],["1993-11-26",5.4654,5.4784,5.4524,5.4654,96000.0],["1993-11-29",5.4654,5.5435,5.4654,5.4915,261200.0],["1993-11-30",5.4784,5.4784,5.4134,5.4134,159600.0],["1993-12-01",5.4784,5.5045,5.4394,5.4654,336800.0],["1993-12-02",5.4784,5.5045,5.4524,5.4784,188000.0],["1993-12-03",5.5045,5.5565,5.4915,5.5305,252400.0],["1993-12-06",5.5045,5.5175,5.4654,5.4654,216400.0],["1993-12-07",5.4784,5.5305,5.4654,5.4915,121200.0],["1993-12-08",5.4654,5.5565,5.4654,5.4915,312800.0],["1993-12-09",5.4654,5.5695,5.4654,5.4915,324000.0],["1993-12-10",5.4915,5.5435,5.4654,5.5435,144400.0],["1993-12-13",5.5305,5.5435,5.4915,5.5045,300400.0],["1993-12-14",5.5305,5.5305,5.4915,5.5175,169600.0],["1993-12-15",5.5045,5.5045,5.4654,5.4654,330000.0],["1993-12-16",5.4654,5.4914,5.4394,5.4394,172400.0],["1993-12-17",5.4394,5.4915,5.4394,5.4784,334400.0],["1993-12-20",5.4524,5.4915,5.4524,5.4654,354000.0],["1993-12-21",5.4524,5.4784,5.4004,5.4784,286400.0],["1993-12-22",5.4654,5.6086,5.4654,5.5565,402800.0],["1993-12-23",5.5825,5.6476,5.5695,5.5956,154800.0],["1993-12-27",5.5956,5.7257,5.5956,5.7127,278800.0],["1993-12-28",5.6997,5.7517,5.6997,5.7257,436000.0],["1993-12-29",5.6606,5.6997,5.5825,5.6997,406000.0],["1993-12-30",5.6736,5.6866,5.6476,5.6476,145600.0],["1993-12-31",5.6606,5.6866,5.6476,5.6476,202400.0],["1994-01-03",5.6606,5.6866,5.5956,5.6866,300400.0],["1994-01-04",5.6736,5.6997,5.6346,5.6606,166400.0],["1994-01-05",5.6476,5.6997,5.6216,5.6866,272000.0],["1994-01-06",5.6997,5.6997,5.6606,5.6866,221200.0],["1994-01-07",5.6606,5.6736,5.5956,5.6346,181600.0],["1994-01-10",5.6606,5.7387,5.6086,5.7387,219200.0],["1994-01-11",5.7647,5.8038,5.7127,5.7647,279200.0],["1994-01-12",5.7257,5.7257,5.6346,5.6476,351600.0],["1994-01-13",5.6476,5.6476,5.4914,5.5695,382800.0],["1994-01-14",5.5956,5.6216,5.5825,5.5956,276400.0],["1994-01-17",5.5825,5.6346,5.5695,5.6086,151200.0],["1994-01-18",5.6086,5.6086,5.4524,5.4524,367200.0],["1994-01-19",5.4915,5.5435,5.4915,5.5435,184400.0],["1994-01-20",5.5565,5.5695,5.5435,5.5565,341200.0],["1994-01-21",5.5565,5.5695,5.4524,5.4524,393600.0],["1994-01-24",5.2897,5.3815,5.2765,5.3028,789600.0],["1994-01-25",5.2897,5.3947,5.2634,5.3553,599200.0],["1994-01-26",5.3684,5.3947,5.3553,5.3815,372800.0],["1994-01-27",5.3947,5.4078,5.3815,5.4078,343200.0],["1994-01-28",5.434,5.4603,5.4078,5.4209,350000.0],["1994-01-31",5.434,5.434,5.3947,5.4209,429200.0],["1994-02-01",5.3947,5.4209,5.329,5.3947,858000.0],["1994-02-02",5.4209,5.5128,5.4078,5.5128,310400.0],["1994-02-03",5.4997,5.5522,5.4865,5.5522,385600.0],["1994-02-04",5.539,5.5784,5.5259,5.5653,486000.0],["1994-02-07",5.5259,5.5915,5.4603,5.4865,216800.0],["1994-02-08",5.4997,5.5259,5.434,5.4603,504400.0],["1994-02-09",5.4997,5.5128,5.4865,5.4865,128000.0],["1994-02-10",5.4997,5.4997,5.4472,5.4472,251200.0],["1994-02-11",5.3947,5.4734,5.3815,5.4734,329600.0],["1994-02-14",5.4865,5.6572,5.4865,5.644,481600.0],["1994-02-15",5.6572,5.7097,5.6309,5.6965,712800.0],["1994-02-16",5.6834,5.6834,5.6309,5.644,414000.0],["1994-02-17",5.644,5.6965,5.6178,5.6703,1658000.0],["1994-02-18",5.7097,5.7228,5.6309,5.6834,1197200.0],["1994-02-22",5.6966,5.8278,5.6966,5.7622,934400.0],["1994-02-23",5.7753,5.7884,5.7359,5.7753,525600.0],["1994-02-24",5.7622,5.7753,5.6966,5.7097,340000.0],["1994-02-25",5.7228,5.7491,5.6965,5.6965,352400.0],["1994-02-28",5.7097,5.7228,5.6047,5.6047,536000.0],["1994-03-01",5.6309,5.6309,5.5259,5.5915,307200.0],["1994-03-02",5.5915,5.6309,5.539,5.6047,208000.0],["1994-03-03",5.5784,5.5915,5.434,5.4997,342400.0],["1994-03-04",5.4865,5.539,5.4603,5.5259,140000.0],["1994-03-07",5.5128,5.5653,5.5128,5.5522,93200.0],["1994-03-08",5.6047,5.6572,5.5784,5.6047,137200.0],["1994-03-09",5.6047,5.644,5.5915,5.644,132000.0],["1994-03-10",5.6178,5.6309,5.6047,5.6309,232800.0],["1994-03-11",5.6309,5.6309,5.5522,5.6178,122400.0],["1994-03-14",5.6047,5.6047,5.5653,5.5915,122800.0],["1994-03-15",5.5653,5.6178,5.5259,5.5653,162000.0],["1994-03-16",5.5653,5.5784,5.4603,5.5522,270400.0],["1994-03-17",5.5522,5.6047,5.4734,5.4734,164400.0],["1994-03-18",5.4865,5.5128,5.3815,5.4734,675200.0],["1994-03-21",5.4734,5.539,5.4603,5.539,281200.0],["1994-03-22",5.5259,5.5259,5.4734,5.4734,125600.0],["1994-03-23",5.4734,5.4865,5.4078,5.4078,150400.0],["1994-03-24",5.4209,5.4472,5.3553,5.3947,252400.0],["1994-03-25",5.3947,5.4603,5.3422,5.3684,344800.0],["1994-03-28",5.3159,5.3947,5.3028,5.3947,322400.0],["1994-03-29",5.3684,5.3815,5.329,5.3553,288000.0],["1994-03-30",5.3553,5.4209,5.3159,5.3553,427600.0],["1994-03-31",5.329,5.3422,5.1715,5.2634,496000.0],["1994-04-04",5.2503,5.3159,5.2109,5.2634,296000.0],["1994-04-05",5.3028,5.3159,5.2765,5.3159,320400.0],["1994-04-06",5.2897,5.2897,5.2372,5.2372,178800.0],["1994-04-07",5.2372,5.2372,5.1846,5.224,238400.0],["1994-04-08",5.2109,5.2503,5.1978,5.2372,265200.0],["1994-04-11",5.2372,5.2503,5.1715,5.1978,358800.0],["1994-04-12",5.1978,5.2109,5.1453,5.1453,109600.0],["1994-04-13",5.119,5.1453,4.9615,5.119,446000.0],["1994-04-14",5.0928,5.1059,5.0271,5.0796,330000.0],["1994-04-15",5.014,5.0665,4.9615,5.0534,564800.0],["1994-04-18",5.0796,5.0796,4.9484,4.9615,477200.0],["1994-04-19",4.9746,5.0271,4.9353,4.9484,561200.0],["1994-04-20",4.9878,5.1059,4.9746,5.0403,901200.0],["1994-04-21",5.1059,5.3422,5.0928,5.3028,970400.0],["1994-04-22",5.3028,5.3159,5.2372,5.3159,314800.0],["1994-04-25",5.3106,5.3503,5.2841,5.3371,207200.0],["1994-04-26",5.2974,5.3239,5.2576,5.2974,160800.0],["1994-04-28",5.2841,5.3636,5.2841,5.3106,364400.0],["1994-04-29",5.3106,5.3768,5.3106,5.3503,129600.0],["1994-05-02",5.3636,5.4298,5.3503,5.4033,158800.0],["1994-05-03",5.4298,5.4298,5.3768,5.4298,178800.0],["1994-05-04",5.4166,5.4166,5.2841,5.3371,129600.0],["1994-05-05",5.3503,5.3901,5.3371,5.3636,370400.0],["1994-05-06",5.3371,5.3503,5.2974,5.3238,182000.0],["1994-05-09",5.3239,5.3239,5.1649,5.2444,520800.0],["1994-05-10",5.2841,5.2841,5.1914,5.1914,248000.0],["1994-05-11",5.2179,5.2311,5.1914,5.2179,350000.0],["1994-05-12",5.2311,5.2311,5.112,5.1782,308800.0],["1994-05-13",5.1782,5.2047,5.112,5.1782,1042800.0],["1994-05-16",5.2047,5.2047,5.1649,5.1782,126400.0],["1994-05-17",5.1649,5.3238,5.1649,5.3238,266400.0],["1994-05-18",5.3238,5.3768,5.2179,5.3768,283600.0],["1994-05-19",5.3768,5.443,5.3768,5.4033,148800.0],["1994-05-20",5.4166,5.4166,5.3503,5.3768,170800.0],["1994-05-23",5.3768,5.4563,5.3768,5.4298,220800.0],["1994-05-24",5.4033,5.4828,5.3768,5.3768,162000.0],["1994-05-25",5.3503,5.4166,5.3371,5.4166,225600.0],["1994-05-26",5.4166,5.4695,5.4166,5.4563,128000.0],["1994-05-27",5.4298,5.4695,5.4166,5.4563,133600.0],["1994-05-31",5.4563,5.4563,5.4166,5.443,71200.0],["1994-06-01",5.4166,5.4166,5.3503,5.3768,200800.0],["1994-06-02",5.3768,5.3901,5.3371,5.3768,228800.0],["1994-06-03",5.3503,5.4166,5.3503,5.3901,205200.0],["1994-06-06",5.3901,5.4033,5.3636,5.4033,283200.0],["1994-06-07",5.3768,5.4298,5.3768,5.4298,234800.0],["1994-06-08",5.4563,5.4695,5.4166,5.443,170400.0],["1994-06-09",5.4563,5.4695,5.443,5.4563,204400.0],["1994-06-10",5.4563,5.4563,5.4298,5.4298,159600.0],["1994-06-13",5.4298,5.443,5.4033,5.4166,114400.0],["1994-06-14",5.4166,5.4166,5.3768,5.3901,177600.0],["1994-06-15",5.4033,5.4166,5.4033,5.4033,394400.0],["1994-06-16",5.3901,5.4563,5.3503,5.443,256000.0],["1994-06-17",5.4563,5.5357,5.4563,5.5357,474800.0],["1994-06-20",5.5093,5.5093,5.4033,5.4033,174400.0],["1994-06-21",5.3636,5.3636,5.2709,5.3106,227600.0],["1994-06-22",5.3106,5.3768,5.3106,5.3636,140800.0],["1994-06-23",5.2576,5.3503,5.2576,5.2974,134000.0],["1994-06-24",5.3371,5.3371,5.2311,5.2311,308800.0],["1994-06-27",5.2179,5.2709,5.2047,5.2047,226000.0],["1994-06-28",5.2179,5.2444,5.2047,5.2179,188400.0],["1994-06-29",5.2311,5.2576,5.2179,5.2179,305600.0],["1994-06-30",5.2179,5.2576,5.0987,5.1782,387200.0],["1994-07-01",5.2047,5.2709,5.1914,5.2047,310400.0],["1994-07-05",5.2047,5.2709,5.2047,5.2311,191200.0],["1994-07-06",5.2179,5.2709,5.2179,5.2444,332000.0],["1994-07-07",5.2312,5.2709,5.2312,5.2576,162400.0],["1994-07-08",5.2179,5.2709,5.2179,5.2709,108400.0],["1994-07-11",5.2709,5.2974,5.2047,5.2179,134000.0],["1994-07-12",5.2311,5.2444,5.1782,5.2311,73600.0],["1994-07-13",5.2576,5.2576,5.1782,5.1782,148400.0],["1994-07-14",5.2047,5.2576,5.1914,5.2311,60400.0],["1994-07-15",5.2179,5.3106,5.2179,5.2311,156000.0],["1994-07-18",5.2444,5.2841,5.2047,5.2047,76800.0],["1994-07-19",5.2311,5.2576,5.1649,5.1649,174800.0],["1994-07-20",5.1782,5.1782,5.059,5.0855,482000.0],["1994-07-21",5.112,5.1649,5.0722,5.1384,790000.0],["1994-07-22",5.1649,5.1649,5.112,5.112,565600.0],["1994-07-25",5.1366,5.2436,5.1366,5.1633,388800.0],["1994-07-26",5.1901,5.2971,5.1901,5.2837,367600.0],["1994-07-27",5.2837,5.2971,5.2302,5.257,312000.0],["1994-07-28",5.257,5.3238,5.257,5.3238,196000.0],["1994-07-29",5.3238,5.3907,5.3238,5.3238,187600.0],["1994-08-01",5.3238,5.3506,5.3238,5.3506,126000.0],["1994-08-02",5.3506,5.3506,5.3238,5.3238,130800.0],["1994-08-03",5.3238,5.3506,5.3105,5.3238,96000.0],["1994-08-04",5.3238,5.3506,5.3238,5.3238,135600.0],["1994-08-05",5.3238,5.364,5.3238,5.364,151200.0],["1994-08-08",5.3907,5.3907,5.3506,5.364,204800.0],["1994-08-09",5.364,5.364,5.3506,5.364,128800.0],["1994-08-10",5.364,5.4175,5.3506,5.3907,126800.0],["1994-08-11",5.3907,5.4041,5.3372,5.364,226400.0],["1994-08-12",5.364,5.4041,5.2971,5.3238,358800.0],["1994-08-15",5.4041,5.4175,5.364,5.364,301600.0],["1994-08-16",5.3773,5.4175,5.3372,5.4041,201200.0],["1994-08-17",5.4041,5.4041,5.3773,5.3773,193600.0],["1994-08-18",5.3773,5.3907,5.3105,5.3372,324800.0],["1994-08-19",5.3506,5.4041,5.3506,5.364,328400.0],["1994-08-22",5.364,5.3907,5.3506,5.364,259200.0],["1994-08-23",5.3773,5.3907,5.364,5.364,209600.0],["1994-08-24",5.4041,5.4041,5.364,5.4041,206400.0],["1994-08-25",5.3907,5.471,5.3907,5.4442,335200.0],["1994-08-26",5.4442,5.5914,5.4442,5.5379,595600.0],["1994-08-29",5.5646,5.5914,5.5512,5.5914,225600.0],["1994-08-30",5.5914,5.6181,5.5245,5.5245,179600.0],["1994-08-31",5.5111,5.578,5.5111,5.578,304400.0],["1994-09-01",5.5646,5.6047,5.5646,5.5914,74000.0],["1994-09-02",5.6047,5.6047,5.5646,5.578,95600.0],["1994-09-06",5.5914,5.6047,5.5646,5.578,333600.0],["1994-09-07",5.578,5.578,5.5111,5.5111,774800.0],["1994-09-08",5.5111,5.5245,5.4977,5.5111,357600.0],["1994-09-09",5.4844,5.4844,5.4175,5.4844,194400.0],["1994-09-12",5.4576,5.4844,5.4309,5.4576,349200.0],["1994-09-13",5.4576,5.4576,5.4041,5.4442,434800.0],["1994-09-14",5.4576,5.471,5.4442,5.4576,212800.0],["1994-09-15",5.471,5.5512,5.4442,5.5512,165200.0],["1994-09-16",5.4977,5.5646,5.4977,5.4977,788400.0],["1994-09-19",5.5245,5.5646,5.5111,5.5512,240000.0],["1994-09-20",5.5379,5.5379,5.5111,5.5111,198000.0],["1994-09-21",5.5111,5.5379,5.4309,5.4442,616800.0],["1994-09-22",5.4309,5.5245,5.4309,5.5245,247600.0],["1994-09-23",5.4977,5.5512,5.4442,5.5379,197200.0],["1994-09-26",5.5111,5.5512,5.5111,5.5512,126400.0],["1994-09-27",5.578,5.6315,5.578,5.6181,565600.0],["1994-09-28",5.6047,5.6449,5.6047,5.6315,309200.0],["1994-09-29",5.6315,5.6315,5.5914,5.5914,319200.0],["1994-09-30",5.6047,5.6047,5.5379,5.578,250000.0],["1994-10-03",5.578,5.6047,5.5111,5.5245,329600.0],["1994-10-04",5.5512,5.6047,5.5111,5.5111,255200.0],["1994-10-05",5.5111,5.5379,5.4844,5.5111,235200.0],["1994-10-06",5.5379,5.6181,5.5245,5.5914,220800.0],["1994-10-07",5.5914,5.6181,5.578,5.6181,197600.0],["1994-10-10",5.6181,5.6181,5.5914,5.6047,45200.0],["1994-10-11",5.6047,5.685,5.6047,5.6449,216000.0],["1994-10-12",5.6984,5.7118,5.6047,5.6047,334000.0],["1994-10-13",5.6583,5.6984,5.6583,5.6716,382000.0],["1994-10-14",5.6716,5.7118,5.6315,5.6716,155600.0],["1994-10-17",5.685,5.7118,5.6583,5.685,178400.0],["1994-10-18",5.7385,5.7653,5.6984,5.7653,354800.0],["1994-10-19",5.7519,5.8188,5.7385,5.8054,286800.0],["1994-10-20",5.8188,5.8455,5.7653,5.8455,508400.0],["1994-10-21",5.8321,5.8321,5.7653,5.8054,334400.0],["1994-10-24",5.8167,5.8302,5.7762,5.7762,396000.0],["1994-10-25",5.7627,5.8032,5.7627,5.7762,316400.0],["1994-10-26",5.7897,5.8167,5.7897,5.8032,238000.0],["1994-10-27",5.8167,5.8167,5.7627,5.7762,246000.0],["1994-10-28",5.7897,5.8302,5.7627,5.7762,488800.0],["1994-10-31",5.7897,5.8707,5.7897,5.8302,568800.0],["1994-11-01",5.8167,5.8437,5.8167,5.8302,273600.0],["1994-11-02",5.8302,5.8302,5.7762,5.7762,551600.0],["1994-11-03",5.7897,5.7897,5.7627,5.7897,339600.0],["1994-11-04",5.7897,5.8167,5.7358,5.7358,234400.0],["1994-11-07",5.7358,5.8032,5.7358,5.7762,228000.0],["1994-11-08",5.7358,5.8842,5.7358,5.8707,1116000.0],["1994-11-09",5.9112,5.9652,5.8707,5.8842,910400.0],["1994-11-10",5.9112,6.0327,5.9112,5.9652,946800.0],["1994-11-11",5.9382,5.9922,5.9247,5.9922,302000.0],["1994-11-14",6.0057,6.0732,5.9922,6.0732,511600.0],["1994-11-15",6.0732,6.1811,6.0732,6.1136,752400.0],["1994-11-16",6.1271,6.1541,6.0462,6.1001,405200.0],["1994-11-17",6.1136,6.1136,6.0192,6.0462,433600.0],["1994-11-18",6.0192,6.1946,6.0192,6.1271,1154000.0],["1994-11-21",6.1406,6.3026,6.1271,6.2216,1803600.0],["1994-11-22",6.1676,6.2081,6.1541,6.1541,663600.0],["1994-11-23",6.1271,6.2351,6.1136,6.1676,854400.0],["1994-11-25",6.1676,6.2216,6.1676,6.1676,110000.0],["1994-11-28",6.1676,6.1946,6.1541,6.171,451600.0],["1994-11-29",6.1946,6.2216,6.1811,6.1946,717200.0],["1994-11-30",6.1946,6.3701,6.1946,6.2891,986800.0],["1994-12-01",6.2756,6.3296,6.1406,6.1676,382400.0],["1994-12-02",6.2081,6.3296,6.1946,6.3161,922800.0],["1994-12-05",6.3161,6.424,6.3161,6.3296,376400.0],["1994-12-06",6.3026,6.3566,6.2621,6.3026,475600.0],["1994-12-07",6.2891,6.3566,6.2756,6.3161,738000.0],["1994-12-08",6.3296,6.3566,6.2756,6.3161,460800.0],["1994-12-09",6.2891,6.2891,6.2351,6.2891,280000.0],["1994-12-12",6.2756,6.424,6.1811,6.424,375600.0],["1994-12-13",6.424,6.424,6.3161,6.3296,336400.0],["1994-12-14",6.3161,6.3296,6.2351,6.2621,817600.0],["1994-12-15",6.3026,6.3161,6.2486,6.2486,625600.0],["1994-12-16",6.3431,6.3566,6.2621,6.2756,708000.0],["1994-12-19",6.2756,6.3161,6.2486,6.2621,490800.0],["1994-12-20",6.2621,6.3566,6.2486,6.2756,455200.0],["1994-12-21",6.2756,6.3701,6.2756,6.3026,262000.0],["1994-12-22",6.3431,6.3971,6.2621,6.2621,634400.0],["1994-12-23",6.2756,6.3701,6.2756,6.3566,200800.0],["1994-12-27",6.3836,6.3971,6.3161,6.3836,344400.0],["1994-12-28",6.3566,6.3701,6.3431,6.3701,289600.0],["1994-12-29",6.3701,6.3701,6.3431,6.3431,223200.0],["1994-12-30",6.3431,6.3701,6.3161,6.3566,177600.0],["1995-01-03",6.3296,6.3566,6.3161,6.3296,220800.0],["1995-01-04",6.3161,6.3701,6.3161,6.3431,538800.0],["1995-01-05",6.3161,6.3296,6.1946,6.2081,643200.0],["1995-01-06",6.1946,6.2216,6.1676,6.1811,700800.0],["1995-01-09",6.1811,6.1811,6.0866,6.1001,506000.0],["1995-01-10",6.1001,6.1001,6.0327,6.0597,478000.0],["1995-01-11",6.0597,6.1136,6.0327,6.1001,484400.0],["1995-01-12",6.1271,6.1271,6.0327,6.0462,142400.0],["1995-01-13",6.1001,6.1001,6.0327,6.0462,299600.0],["1995-01-16",6.0327,6.0867,6.0327,6.0867,270400.0],["1995-01-17",6.0597,6.0597,6.0192,6.0462,145600.0],["1995-01-18",6.0192,6.0731,5.9787,6.0462,375200.0],["1995-01-19",6.0057,6.0327,6.0057,6.0192,252000.0],["1995-01-20",6.0462,6.0866,6.0057,6.0732,229600.0],["1995-01-23",6.0846,6.139,6.0846,6.139,626800.0],["1995-01-24",6.1118,6.1118,6.0165,6.0574,484800.0],["1995-01-25",6.0574,6.1118,6.0574,6.1118,358400.0],["1995-01-26",6.0982,6.1663,6.0982,6.1663,218400.0],["1995-01-27",6.1935,6.3296,6.1799,6.2615,294400.0],["1995-01-30",6.2479,6.3841,6.2479,6.3704,971600.0],["1995-01-31",6.3704,6.4249,6.3704,6.3841,402800.0],["1995-02-01",6.3977,6.3977,6.2615,6.3296,665600.0],["1995-02-02",6.316,6.3432,6.3024,6.316,431600.0],["1995-02-03",6.316,6.3432,6.2479,6.2752,1021600.0],["1995-02-06",6.3024,6.3704,6.2888,6.3432,630000.0],["1995-02-07",6.3704,6.3704,6.2888,6.3024,379600.0],["1995-02-08",6.2888,6.4249,6.2888,6.4113,548000.0],["1995-02-09",6.4113,6.4113,6.3704,6.3977,412800.0],["1995-02-10",6.3977,6.3977,6.2888,6.3432,251600.0],["1995-02-13",6.316,6.3977,6.316,6.3704,246400.0],["1995-02-14",6.3568,6.3977,6.3432,6.3977,340000.0],["1995-02-15",6.3977,6.5202,6.3977,6.5202,724000.0],["1995-02-16",6.5202,6.5202,6.4793,6.5066,411200.0],["1995-02-17",6.5066,6.5066,6.4793,6.4793,321600.0],["1995-02-21",6.5066,6.5202,6.4929,6.5202,347200.0],["1995-02-22",6.5202,6.561,6.5066,6.5338,965600.0],["1995-02-23",6.561,6.6291,6.5338,6.5882,1091200.0],["1995-02-24",6.5882,6.5882,6.5202,6.5746,248800.0],["1995-02-27",6.561,6.5882,6.5474,6.561,316000.0],["1995-02-28",6.5474,6.6018,6.5202,6.5746,149600.0],["1995-03-01",6.5746,6.6291,6.561,6.6291,540400.0],["1995-03-02",6.6018,6.6971,6.6018,6.6835,552000.0],["1995-03-03",6.6563,6.7244,6.6563,6.7107,404400.0],["1995-03-06",6.7107,6.7788,6.7107,6.7788,170400.0],["1995-03-07",6.7516,6.7516,6.6971,6.6971,222000.0],["1995-03-08",6.7244,6.7516,6.6971,6.6971,450000.0],["1995-03-09",6.6835,6.6971,6.6291,6.6427,160800.0],["1995-03-10",6.6699,6.7516,6.6563,6.738,542400.0],["1995-03-13",6.738,6.7516,6.6971,6.7243,97200.0],["1995-03-14",6.7244,6.738,6.6699,6.738,160000.0],["1995-03-15",6.6699,6.7107,6.6291,6.6427,493600.0],["1995-03-16",6.6835,6.7924,6.6563,6.738,597600.0],["1995-03-17",6.7244,6.738,6.6699,6.6971,602800.0],["1995-03-20",6.7244,6.738,6.6971,6.7107,208400.0],["1995-03-21",6.7107,6.7788,6.6563,6.6563,412800.0],["1995-03-22",6.6835,6.6835,6.6155,6.6699,202000.0],["1995-03-23",6.6563,6.6699,6.5338,6.6427,298000.0],["1995-03-24",6.5882,6.6971,6.5882,6.6971,1278800.0],["1995-03-27",6.6971,6.6971,6.6699,6.6835,285200.0],["1995-03-28",6.6427,6.6563,6.6018,6.6563,584800.0],["1995-03-29",6.6563,6.7652,6.6427,6.6699,739600.0],["1995-03-30",6.6971,6.6971,6.6155,6.6291,332000.0],["1995-03-31",6.5746,6.6018,6.5338,6.5338,302000.0],["1995-04-03",6.561,6.6018,6.5338,6.6018,200400.0],["1995-04-04",6.6155,6.6699,6.6018,6.6699,116800.0],["1995-04-05",6.6563,6.6699,6.561,6.6018,163200.0],["1995-04-06",6.6291,6.6699,6.561,6.6699,630000.0],["1995-04-07",6.6699,6.6699,6.6018,6.6155,456400.0],["1995-04-10",6.5882,6.7244,6.5882,6.6835,314400.0],["1995-04-11",6.7107,6.7107,6.561,6.5746,967200.0],["1995-04-12",6.561,6.561,6.4249,6.4385,1488400.0],["1995-04-13",6.4249,6.4657,6.4249,6.4385,1320800.0],["1995-04-17",6.4521,6.4929,6.3977,6.3977,647600.0],["1995-04-18",6.4113,6.4929,6.4113,6.4113,714400.0],["1995-04-19",6.3977,6.4113,6.3704,6.3977,772400.0],["1995-04-20",6.4113,6.4113,6.3024,6.3568,340000.0],["1995-04-21",6.2752,6.3432,6.2615,6.2888,815600.0],["1995-04-24",6.314,6.3689,6.2728,6.3552,621600.0],["1995-04-25",6.3415,6.3689,6.3003,6.314,488000.0],["1995-04-26",6.3277,6.3277,6.1905,6.2042,510000.0],["1995-04-27",6.163,6.3552,6.1493,6.3277,648800.0],["1995-04-28",6.3415,6.5199,6.3415,6.4513,527200.0],["1995-05-01",6.4238,6.4238,6.3415,6.3827,694800.0],["1995-05-02",6.4101,6.4238,6.3278,6.3415,691600.0],["1995-05-03",6.3689,6.4925,6.3689,6.4513,660800.0],["1995-05-04",6.4101,6.4787,6.3552,6.3964,530000.0],["1995-05-05",6.4513,6.4513,6.3964,6.4101,376800.0],["1995-05-08",6.3827,6.4238,6.3689,6.3964,352800.0],["1995-05-09",6.4101,6.4787,6.4101,6.4513,343600.0],["1995-05-10",6.465,6.4787,6.4101,6.4376,218400.0],["1995-05-11",6.4513,6.4513,6.4101,6.4513,420000.0],["1995-05-12",6.4513,6.4787,6.4101,6.4513,583200.0],["1995-05-15",6.3415,6.4101,6.3278,6.3552,926800.0],["1995-05-16",6.4101,6.4513,6.3964,6.4238,449600.0],["1995-05-17",6.3964,6.3964,6.3415,6.3552,360400.0],["1995-05-18",6.3552,6.3552,6.2866,6.3003,710800.0],["1995-05-19",6.2728,6.3415,6.2728,6.3277,736400.0],["1995-05-22",6.3278,6.3415,6.2866,6.314,759200.0],["1995-05-23",6.3278,6.3415,6.2728,6.314,334000.0],["1995-05-24",6.314,6.3964,6.314,6.3689,1030400.0],["1995-05-25",6.3827,6.4787,6.3415,6.4513,436400.0],["1995-05-26",6.4513,6.465,6.3689,6.3827,269200.0],["1995-05-30",6.4101,6.465,6.3964,6.465,282800.0],["1995-05-31",6.465,6.5748,6.4376,6.5748,308800.0],["1995-06-01",6.5474,6.5611,6.4376,6.465,292800.0],["1995-06-02",6.4376,6.5611,6.4101,6.465,248400.0],["1995-06-05",6.4925,6.7258,6.4513,6.7258,1176000.0],["1995-06-06",6.7258,6.7258,6.6297,6.7258,755200.0],["1995-06-07",6.6572,6.6984,6.616,6.6846,687600.0],["1995-06-08",6.6846,6.8082,6.616,6.616,484000.0],["1995-06-09",6.6297,6.6572,6.5474,6.5748,233200.0],["1995-06-12",6.6023,6.6709,6.5885,6.6023,496400.0],["1995-06-13",6.616,6.6297,6.6023,6.616,590800.0],["1995-06-14",6.6297,6.6846,6.616,6.6709,313200.0],["1995-06-15",6.6709,6.7395,6.6434,6.7395,328400.0],["1995-06-16",6.7944,6.8082,6.7533,6.8082,450000.0],["1995-06-19",6.8082,6.9317,6.8082,6.9317,513600.0],["1995-06-20",6.9317,7.1513,6.9042,7.1239,1276400.0],["1995-06-21",7.1101,7.1376,7.0827,7.1239,622000.0],["1995-06-22",7.1239,7.2062,7.1101,7.165,989200.0],["1995-06-23",7.1376,7.1788,7.1376,7.1788,864400.0],["1995-06-26",7.165,7.1788,7.1376,7.1376,650000.0],["1995-06-27",7.1376,7.1788,7.1239,7.1376,557600.0],["1995-06-28",7.1376,7.165,7.0964,7.1376,1078400.0],["1995-06-29",7.1376,7.165,7.1101,7.165,610400.0],["1995-06-30",7.1376,7.2199,7.1101,7.165,316000.0],["1995-07-03",7.1513,7.1513,7.0552,7.069,144000.0],["1995-07-05",7.069,7.1788,7.0278,7.0278,451200.0],["1995-07-06",7.0415,7.0415,6.9454,7.0003,324400.0],["1995-07-07",6.9729,6.9729,6.767,6.8219,526000.0],["1995-07-10",6.8905,6.9866,6.8082,6.9592,544400.0],["1995-07-11",6.918,6.9454,6.8082,6.8493,188800.0],["1995-07-12",6.8493,6.9866,6.7944,6.9866,206000.0],["1995-07-13",6.9592,6.9592,6.8356,6.918,357200.0],["1995-07-14",6.8905,6.8905,6.8219,6.8631,373200.0],["1995-07-17",6.8631,6.8768,6.767,6.767,300400.0],["1995-07-18",6.7807,6.8631,6.7121,6.8082,393600.0],["1995-07-19",6.7807,6.8493,6.6846,6.8082,378000.0],["1995-07-20",6.8356,6.9042,6.7944,6.8356,882400.0],["1995-07-21",6.8631,6.918,6.8356,6.8768,409600.0],["1995-07-24",6.8905,7.0141,6.8905,7.0141,217200.0],["1995-07-25",7.0141,7.0964,6.9866,7.0964,388400.0],["1995-07-26",7.1966,7.2797,7.1966,7.2658,536400.0],["1995-07-27",7.2381,7.2381,7.1689,7.1966,325200.0],["1995-07-28",7.2105,7.335,7.1689,7.3073,520800.0],["1995-07-31",7.3212,7.3212,7.2381,7.2658,138000.0],["1995-08-01",7.2658,7.3488,7.2243,7.3488,244800.0],["1995-08-02",7.3488,7.4734,7.3488,7.418,428000.0],["1995-08-03",7.3904,7.3904,7.3212,7.3488,209600.0],["1995-08-04",7.335,7.3627,7.2935,7.3212,91200.0],["1995-08-07",7.3489,7.3489,7.2797,7.3212,175600.0],["1995-08-08",7.3488,7.3488,7.252,7.2658,160400.0],["1995-08-09",7.3212,7.4042,7.3073,7.3212,229600.0],["1995-08-10",7.2935,7.4042,7.2935,7.3488,177600.0],["1995-08-11",7.3765,7.4042,7.3212,7.335,258400.0],["1995-08-14",7.335,7.335,7.2658,7.3073,420000.0],["1995-08-15",7.2935,7.3488,7.2658,7.335,448000.0],["1995-08-16",7.3073,7.3212,7.1966,7.2658,592000.0],["1995-08-17",7.2797,7.2797,7.1828,7.2381,246000.0],["1995-08-18",7.2658,7.2796,7.2105,7.252,425600.0],["1995-08-21",7.252,7.3489,7.252,7.3212,562400.0],["1995-08-22",7.3212,7.4596,7.2935,7.4596,340000.0],["1995-08-23",7.4734,7.4734,7.335,7.3488,304400.0],["1995-08-24",7.3212,7.3904,7.3212,7.3765,387600.0],["1995-08-25",7.3627,7.4734,7.3627,7.4457,239600.0],["1995-08-28",7.4734,7.5288,7.4734,7.5149,676000.0],["1995-08-29",7.5149,7.5288,7.4872,7.4872,974000.0],["1995-08-30",7.4872,7.5149,7.4734,7.4872,547600.0],["1995-08-31",7.4872,7.5149,7.4596,7.4872,343200.0],["1995-09-01",7.5149,7.5426,7.4734,7.5149,721200.0],["1995-09-05",7.5426,7.6948,7.5426,7.681,419600.0],["1995-09-06",7.6533,7.6533,7.5564,7.5564,465200.0],["1995-09-07",7.5426,7.598,7.5011,7.5149,312400.0],["1995-09-08",7.5288,7.598,7.5288,7.5841,215200.0],["1995-09-11",7.5841,7.6672,7.5564,7.6395,175600.0],["1995-09-12",7.6533,7.6948,7.6395,7.681,294400.0],["1995-09-13",7.6533,7.9024,7.6533,7.8332,744400.0],["1995-09-14",7.8194,7.944,7.8194,7.944,311200.0],["1995-09-15",8.027,8.1239,7.9855,7.9993,1504000.0],["1995-09-18",7.9855,7.9855,7.8886,7.944,514400.0],["1995-09-19",7.9578,7.9993,7.944,7.9855,959200.0],["1995-09-20",7.9716,7.9855,7.9024,7.9578,960400.0],["1995-09-21",7.944,8.0131,7.8609,7.8748,401200.0],["1995-09-22",7.8194,7.8748,7.8194,7.8194,719600.0],["1995-09-25",7.8609,7.8748,7.8332,7.8748,405600.0],["1995-09-26",7.8609,7.8748,7.8194,7.8332,587600.0],["1995-09-27",7.7225,7.8194,7.7225,7.8194,332400.0],["1995-09-28",7.8056,7.8471,7.7364,7.8471,223600.0],["1995-09-29",7.8194,7.9163,7.8194,7.9024,228800.0],["1995-10-02",7.9024,7.9024,7.7502,7.7502,456800.0],["1995-10-03",7.7779,7.7779,7.6948,7.764,604000.0],["1995-10-04",7.7364,7.8194,7.7087,7.7917,633200.0],["1995-10-05",7.8194,7.8194,7.7502,7.7502,373600.0],["1995-10-06",7.764,7.7779,7.7087,7.7502,398400.0],["1995-10-09",7.7502,7.7779,7.7225,7.7779,169200.0],["1995-10-10",7.7502,7.8609,7.7502,7.8194,738400.0],["1995-10-11",7.8194,7.8332,7.764,7.8332,361600.0],["1995-10-12",7.8332,7.8886,7.8194,7.8609,324000.0],["1995-10-13",7.8748,7.9301,7.8471,7.8471,290800.0],["1995-10-16",7.8609,7.8609,7.7917,7.8056,171200.0],["1995-10-17",7.8056,7.8056,7.6948,7.7364,203600.0],["1995-10-18",7.7502,7.764,7.6672,7.7087,1534400.0],["1995-10-19",7.7225,7.8471,7.7087,7.8056,346800.0],["1995-10-20",7.8056,8.027,7.7917,8.027,1339200.0],["1995-10-23",7.9993,8.0962,7.9855,8.0823,308800.0],["1995-10-24",8.0962,8.2069,8.0962,8.1515,960400.0],["1995-10-25",8.1688,8.2107,8.0713,8.1131,328800.0],["1995-10-26",8.141,8.141,8.0713,8.0852,320400.0],["1995-10-27",8.0852,8.1131,8.0294,8.0852,340800.0],["1995-10-30",8.0852,8.0852,8.0294,8.0434,211200.0],["1995-10-31",8.0434,8.0713,8.0016,8.0016,294000.0],["1995-11-01",8.0016,8.0016,7.9737,7.9876,302800.0],["1995-11-02",7.9737,8.1131,7.9737,8.0294,352800.0],["1995-11-03",8.0294,8.0713,8.0016,8.0713,132400.0],["1995-11-06",8.0852,8.1688,8.0434,8.141,439200.0],["1995-11-07",8.1549,8.2525,8.1549,8.1828,383600.0],["1995-11-08",8.1688,8.1967,8.141,8.1967,246400.0],["1995-11-09",8.1967,8.1967,8.0852,8.1131,201600.0],["1995-11-10",8.127,8.2385,8.127,8.1967,189200.0],["1995-11-13",8.2246,8.2385,8.2107,8.2246,221200.0],["1995-11-14",8.2246,8.2664,8.1828,8.1967,205200.0],["1995-11-15",8.1828,8.364,8.1828,8.3082,563600.0],["1995-11-16",8.3361,8.5034,8.3361,8.4895,438000.0],["1995-11-17",8.5313,8.587,8.4895,8.4895,531600.0],["1995-11-20",8.5034,8.5034,8.4058,8.4616,215200.0],["1995-11-21",8.4337,8.5034,8.364,8.364,397600.0],["1995-11-22",8.3501,8.364,8.3082,8.3361,213600.0],["1995-11-24",8.3779,8.5034,8.3222,8.5034,412000.0],["1995-11-27",8.5313,8.5313,8.4198,8.4337,174000.0],["1995-11-28",8.4198,8.5592,8.364,8.4616,212000.0],["1995-11-29",8.4616,8.5173,8.364,8.364,354000.0],["1995-11-30",8.3919,8.4476,8.364,8.4476,402000.0],["1995-12-01",8.4755,8.5173,8.4476,8.4755,218800.0],["1995-12-04",8.4476,8.5731,8.4476,8.5173,1438800.0],["1995-12-05",8.5173,8.8379,8.5173,8.7264,384400.0],["1995-12-06",8.7264,8.7961,8.6567,8.6846,232800.0],["1995-12-07",8.8101,8.838,8.7404,8.7683,667600.0],["1995-12-08",8.7404,8.7822,8.5173,8.587,391200.0],["1995-12-11",8.6289,8.7404,8.601,8.6567,128400.0],["1995-12-12",8.6428,8.6428,8.5452,8.587,245200.0],["1995-12-13",8.5731,8.6567,8.5731,8.6567,310400.0],["1995-12-14",8.6846,8.6846,8.5173,8.5313,274000.0],["1995-12-15",8.5313,8.5452,8.4198,8.4755,854400.0],["1995-12-18",8.4476,8.4616,8.3222,8.364,289600.0],["1995-12-19",8.3361,8.4198,8.3361,8.3501,311200.0],["1995-12-20",8.364,8.4755,8.2943,8.3501,301600.0],["1995-12-21",8.3501,8.3919,8.1967,8.1967,209200.0],["1995-12-22",8.0852,8.127,8.0016,8.0016,660400.0],["1995-12-26",8.0573,8.0573,8.0015,8.0155,430800.0],["1995-12-27",8.0434,8.0573,7.9737,8.0155,145200.0],["1995-12-28",8.0294,8.0294,7.9876,7.9876,197200.0],["1995-12-29",8.0016,8.0155,7.8622,7.9876,388000.0],["1996-01-02",7.9597,8.0294,7.9458,8.0016,300000.0],["1996-01-03",8.0155,8.1131,8.0155,8.1131,1034400.0],["1996-01-04",8.141,8.2804,8.0991,8.2664,1220000.0],["1996-01-05",8.2385,8.2385,8.0852,8.0991,814400.0],["1996-01-08",8.0991,8.0991,8.0713,8.0852,30800.0],["1996-01-09",8.0573,8.0852,8.0015,8.0155,378000.0],["1996-01-10",7.9737,8.1688,7.9458,8.0016,751600.0],["1996-01-11",8.0016,8.0016,7.8482,7.8622,382400.0],["1996-01-12",7.9319,7.9319,7.8064,7.9179,704000.0],["1996-01-15",7.9458,7.9737,7.8343,7.9179,323200.0],["1996-01-16",7.9179,8.0713,7.8482,8.0713,504800.0],["1996-01-17",8.0294,8.0852,7.9737,7.9737,258400.0],["1996-01-18",8.0434,8.3361,8.0434,8.2804,832800.0],["1996-01-19",8.4198,8.5731,8.364,8.5731,1113600.0],["1996-01-22",8.5452,8.6289,8.5452,8.6289,611200.0],["1996-01-23",8.6986,8.8658,8.6986,8.838,805600.0],["1996-01-24",8.8273,9.3325,8.8273,9.2483,3532800.0],["1996-01-25",9.2202,9.3465,9.1641,9.3325,1447200.0],["1996-01-26",9.3325,9.4869,9.2764,9.4448,1145200.0],["1996-01-29",9.4307,9.557,9.3886,9.543,560000.0],["1996-01-30",9.5851,9.5851,9.3746,9.3886,843200.0],["1996-01-31",9.3746,9.3886,9.1501,9.2483,882000.0],["1996-02-01",9.2483,9.4027,9.136,9.3886,527600.0],["1996-02-02",9.3746,9.3746,9.2483,9.2764,444000.0],["1996-02-05",9.2483,9.2904,9.2343,9.2904,504000.0],["1996-02-06",9.2904,9.6132,9.2764,9.5851,851200.0],["1996-02-07",9.5991,9.6132,9.543,9.6132,912400.0],["1996-02-08",9.6132,9.7816,9.6132,9.7535,685600.0],["1996-02-09",9.7395,10.0342,9.7395,9.8377,913600.0],["1996-02-12",9.8377,9.8518,9.7956,9.8097,516000.0],["1996-02-13",9.7675,9.8237,9.6974,9.7114,519200.0],["1996-02-14",9.6693,9.6974,9.6132,9.6272,508000.0],["1996-02-15",9.6272,9.6974,9.6132,9.6132,639600.0],["1996-02-16",9.6132,9.6132,9.5009,9.5851,633600.0],["1996-02-20",9.5851,9.6834,9.4869,9.5711,449200.0],["1996-02-21",9.5711,9.7675,9.5711,9.7114,523200.0],["1996-02-22",9.7114,9.7535,9.6132,9.7395,512000.0],["1996-02-23",9.7395,9.7395,9.6132,9.6553,533600.0],["1996-02-26",9.7956,9.8658,9.6132,9.6132,978000.0],["1996-02-27",9.7676,9.7816,9.5991,9.5991,1392800.0],["1996-02-28",9.6132,9.6833,9.5991,9.5991,1266400.0],["1996-02-29",9.5711,9.6132,9.5009,9.5149,632800.0],["1996-03-01",9.5149,9.6132,9.4728,9.6132,526400.0],["1996-03-04",9.6132,9.6413,9.543,9.6132,709600.0],["1996-03-05",9.6132,9.6553,9.543,9.5991,328800.0],["1996-03-06",9.5711,9.5992,9.4588,9.5149,615200.0],["1996-03-07",9.4869,9.557,9.4728,9.543,344400.0],["1996-03-08",9.4869,9.4869,9.1641,9.1641,466400.0],["1996-03-11",9.1501,9.3746,9.108,9.3185,320000.0],["1996-03-12",9.2904,9.3185,9.2062,9.2343,331600.0],["1996-03-13",9.2343,9.3465,9.2343,9.2904,388000.0],["1996-03-14",9.3325,9.4027,9.3325,9.3606,402000.0],["1996-03-15",9.4027,9.4167,9.3465,9.4027,1034000.0],["1996-03-18",9.4167,9.6132,9.4167,9.6132,376000.0],["1996-03-19",9.6412,9.6693,9.5711,9.5991,517200.0],["1996-03-20",9.6272,9.6974,9.5991,9.6974,482800.0],["1996-03-21",9.6974,9.7956,9.6693,9.7816,527600.0],["1996-03-22",9.7816,9.8798,9.7676,9.7816,439600.0],["1996-03-25",9.8237,9.9079,9.8097,9.8097,510800.0],["1996-03-26",9.7816,9.8377,9.7816,9.8237,218800.0],["1996-03-27",9.8237,9.8658,9.7816,9.7956,519200.0],["1996-03-28",9.7956,9.8377,9.7535,9.7816,232400.0],["1996-03-29",9.8237,9.8237,9.6553,9.6693,414000.0],["1996-04-01",9.6974,9.9781,9.6974,9.9781,413200.0],["1996-04-02",9.95,9.95,9.7114,9.7956,256400.0],["1996-04-03",9.8097,9.8939,9.7395,9.8939,169200.0],["1996-04-04",9.8658,9.8658,9.7254,9.7676,844400.0],["1996-04-08",9.7254,9.7254,9.543,9.557,218400.0],["1996-04-09",9.5851,9.5851,9.4869,9.529,407600.0],["1996-04-10",9.543,9.543,9.3606,9.3606,340800.0],["1996-04-11",9.3606,9.3606,8.9115,8.9957,1265200.0],["1996-04-12",9.0799,9.1781,8.9957,9.0518,867600.0],["1996-04-15",9.0939,9.1922,9.0939,9.1501,1712800.0],["1996-04-16",9.1501,9.1501,9.0378,9.0799,789200.0],["1996-04-17",9.0238,9.0659,8.9817,9.0518,406000.0],["1996-04-18",9.0518,9.1641,9.0238,9.0238,416000.0],["1996-04-19",9.0097,9.0939,8.9396,8.9957,891200.0],["1996-04-22",9.0518,9.0659,8.8975,8.9536,947200.0],["1996-04-23",8.9396,9.0659,8.9396,9.0659,713600.0],["1996-04-24",9.0551,9.0975,8.9562,8.9845,254000.0],["1996-04-25",8.9421,9.1823,8.8574,9.1681,463600.0],["1996-04-26",9.1964,9.38,9.154,9.3235,851600.0],["1996-04-29",9.2953,9.38,9.1964,9.2529,436800.0],["1996-04-30",9.2246,9.3659,9.2105,9.3377,358800.0],["1996-05-01",9.3235,9.4083,9.3235,9.38,516000.0],["1996-05-02",9.3518,9.3518,9.3094,9.3235,706000.0],["1996-05-03",9.3235,9.4648,9.2812,9.3518,776000.0],["1996-05-06",9.38,9.38,9.267,9.3235,867200.0],["1996-05-07",9.2953,9.2953,9.0975,9.0975,571200.0],["1996-05-08",9.1681,9.38,9.1399,9.38,522400.0],["1996-05-09",9.4931,9.5496,9.4648,9.5213,636400.0],["1996-05-10",9.5637,9.5778,9.4648,9.5354,364400.0],["1996-05-13",9.5354,9.5919,9.4507,9.5496,363600.0],["1996-05-14",9.5778,9.6061,9.5354,9.5637,755600.0],["1996-05-15",9.5778,9.6767,9.5354,9.6343,438000.0],["1996-05-16",9.5778,9.6484,9.5637,9.6202,185200.0],["1996-05-17",9.6484,9.6767,9.5496,9.5637,354400.0],["1996-05-20",9.5637,9.6061,9.5213,9.5637,272400.0],["1996-05-21",9.5919,9.6484,9.5919,9.6343,162000.0],["1996-05-22",9.6626,9.6767,9.6202,9.6767,389600.0],["1996-05-23",9.6908,9.7191,9.6484,9.6626,399200.0],["1996-05-24",9.6626,9.7332,9.6626,9.7049,390400.0],["1996-05-28",9.6061,9.6484,9.5213,9.5778,385600.0],["1996-05-29",9.5778,9.5778,9.4648,9.493,272400.0],["1996-05-30",9.5072,9.6484,9.4365,9.6061,223600.0],["1996-05-31",9.5919,9.6202,9.4931,9.6202,311200.0],["1996-06-03",9.5919,9.5919,9.4789,9.5919,273200.0],["1996-06-04",9.6061,9.6484,9.5919,9.6343,255200.0],["1996-06-05",9.6343,9.6343,9.5496,9.5919,301600.0],["1996-06-06",9.6061,9.6061,9.5213,9.5354,566800.0],["1996-06-07",9.4789,9.493,9.3094,9.493,675600.0],["1996-06-10",9.5213,9.5213,9.3942,9.4083,331600.0],["1996-06-11",9.4083,9.4224,9.267,9.2953,373200.0],["1996-06-12",9.3094,9.38,9.267,9.2953,396400.0],["1996-06-13",9.3235,9.3235,9.2105,9.2388,434000.0],["1996-06-14",9.2388,9.267,9.1681,9.2105,328000.0],["1996-06-17",9.1823,9.1823,9.0975,9.154,300800.0],["1996-06-18",9.154,9.1823,9.0975,9.1116,282400.0],["1996-06-19",9.1399,9.2105,9.1258,9.1823,761600.0],["1996-06-20",9.1964,9.1964,9.1116,9.1964,684400.0],["1996-06-21",9.1964,9.2246,9.1399,9.2105,1871200.0],["1996-06-24",9.2388,9.38,9.2388,9.3235,448800.0],["1996-06-25",9.38,9.5213,9.3659,9.493,1117600.0],["1996-06-26",9.5354,9.6202,9.5213,9.5919,1367200.0],["1996-06-27",9.6061,9.7615,9.5919,9.7615,1411600.0],["1996-06-28",9.9451,10.0722,9.9451,10.0157,992000.0],["1996-07-01",10.0157,10.0581,9.9592,10.0157,614800.0],["1996-07-02",10.0157,10.0157,9.9451,9.9875,526000.0],["1996-07-03",9.9592,10.0157,9.931,9.9451,402800.0],["1996-07-05",9.8603,9.931,9.8321,9.8603,412400.0],["1996-07-08",9.8603,10.0299,9.8321,10.0016,848000.0],["1996-07-09",10.0157,10.1711,10.0157,10.1711,1014800.0],["1996-07-10",10.1853,10.3689,10.157,10.3265,1277600.0],["1996-07-11",10.3406,10.3406,10.2135,10.2276,800800.0],["1996-07-12",10.2276,10.27,10.1994,10.2276,791600.0],["1996-07-15",10.2135,10.27,10.1005,10.1146,763200.0],["1996-07-16",10.1146,10.1711,9.9168,9.9168,768000.0],["1996-07-17",10.044,10.2418,10.044,10.1005,952800.0],["1996-07-18",10.0864,10.157,10.0722,10.1288,471200.0],["1996-07-19",10.1146,10.1287,10.0722,10.1146,325600.0],["1996-07-22",10.1287,10.1287,9.9875,10.0299,270000.0],["1996-07-23",10.044,10.2983,10.044,10.1429,679200.0],["1996-07-24",10.1093,10.1946,10.024,10.024,656000.0],["1996-07-25",10.024,10.024,9.8818,9.9956,600000.0],["1996-07-26",9.9956,10.0382,9.9245,10.024,608000.0],["1996-07-29",9.9956,10.0667,9.9956,10.024,69200.0],["1996-07-30",10.0951,10.2088,10.0809,10.2088,592800.0],["1996-07-31",10.2657,10.3368,10.2231,10.3368,392400.0],["1996-08-01",10.2657,10.4221,10.2657,10.3937,547600.0],["1996-08-02",10.3652,10.4221,10.3368,10.3937,1060400.0],["1996-08-05",10.3937,10.4363,10.3084,10.3226,379200.0],["1996-08-06",10.351,10.351,10.2799,10.2942,262000.0],["1996-08-07",10.3226,10.3368,10.2231,10.2799,268400.0],["1996-08-08",10.2515,10.3084,10.1804,10.2373,339600.0],["1996-08-09",10.2657,10.3653,10.2515,10.2942,576800.0],["1996-08-12",10.2799,10.351,10.2657,10.3368,638400.0],["1996-08-13",10.3226,10.3937,10.3084,10.351,380800.0],["1996-08-14",10.351,10.3937,10.3226,10.3795,264000.0],["1996-08-15",10.351,10.5501,10.351,10.4932,530800.0],["1996-08-16",10.4932,10.7065,10.479,10.5785,948800.0],["1996-08-19",10.607,10.7207,10.607,10.7207,611200.0],["1996-08-20",10.9198,10.9766,10.7918,10.7918,842800.0],["1996-08-21",10.7918,10.7918,10.6638,10.6923,515600.0],["1996-08-22",10.7065,10.7776,10.6923,10.7634,364000.0],["1996-08-23",10.7349,10.806,10.6923,10.7918,400800.0],["1996-08-26",10.7918,10.806,10.7207,10.7918,377200.0],["1996-08-27",10.806,10.806,10.7776,10.7918,338800.0],["1996-08-28",10.806,10.806,10.7776,10.7918,315600.0],["1996-08-29",10.7776,10.7918,10.7207,10.7634,241600.0],["1996-08-30",10.7491,10.7491,10.6354,10.6496,138000.0],["1996-09-03",10.5785,10.607,10.5217,10.5785,594000.0],["1996-09-04",10.5785,10.6212,10.5643,10.5927,201600.0],["1996-09-05",10.5927,10.6781,10.5785,10.5927,388800.0],["1996-09-06",10.6496,10.6496,10.4932,10.5643,332400.0],["1996-09-09",10.5927,10.7349,10.5927,10.7349,404800.0],["1996-09-10",10.806,10.934,10.7776,10.8913,462400.0],["1996-09-11",10.8913,11.0477,10.8913,11.0051,486000.0],["1996-09-12",11.0335,11.3037,11.0335,11.2895,898800.0],["1996-09-13",11.3748,11.4316,11.1188,11.2041,874400.0],["1996-09-16",11.1899,11.1899,10.9767,11.0051,1056400.0],["1996-09-17",11.0051,11.0051,10.8913,10.9909,796400.0],["1996-09-18",10.9909,11.0335,10.9198,10.9482,333200.0],["1996-09-19",10.8487,10.9482,10.8487,10.9482,353200.0],["1996-09-20",10.9482,10.9482,10.7847,10.8345,798000.0],["1996-09-23",10.7776,10.9198,10.7349,10.9198,914000.0],["1996-09-24",10.934,11.0619,10.8345,11.0477,860000.0],["1996-09-25",11.0477,11.0762,10.8629,10.8771,955600.0],["1996-09-26",10.9055,11.0762,10.8771,10.9766,344800.0],["1996-09-27",11.0051,11.0193,10.8913,11.0051,307200.0],["1996-09-30",11.0335,11.1188,10.8345,10.9056,417200.0],["1996-10-01",10.8771,11.0051,10.806,10.9766,1206800.0],["1996-10-02",11.0051,11.0193,10.9482,10.9624,120800.0],["1996-10-03",11.0051,11.0619,10.9198,10.9766,220800.0],["1996-10-04",11.0335,11.1473,11.0051,11.1188,190800.0],["1996-10-07",11.133,11.2184,11.0904,11.0904,404400.0],["1996-10-08",11.0619,11.1473,11.0619,11.0904,494000.0],["1996-10-09",11.1046,11.1046,10.9766,11.062,320000.0],["1996-10-10",11.0335,11.133,11.0193,11.0335,258800.0],["1996-10-11",11.062,11.133,10.9909,10.9909,182800.0],["1996-10-14",11.0193,11.1188,11.0193,11.1188,338000.0],["1996-10-15",11.261,11.6023,11.261,11.5596,1321600.0],["1996-10-16",11.5596,11.5596,11.3605,11.5596,740400.0],["1996-10-17",11.5169,11.7729,11.5169,11.6165,636400.0],["1996-10-18",11.6165,11.7018,11.5596,11.6165,360000.0],["1996-10-21",11.6307,11.6733,11.5738,11.6023,526800.0],["1996-10-22",11.6023,11.6876,11.5169,11.6876,459200.0],["1996-10-23",11.6538,11.6538,11.4965,11.5537,244800.0],["1996-10-24",11.5251,11.7539,11.5251,11.6395,569200.0],["1996-10-25",11.6395,11.7682,11.6395,11.6538,294400.0],["1996-10-28",11.6824,11.7825,11.6681,11.7539,398800.0],["1996-10-29",11.7682,12.0685,11.7253,12.0685,890800.0],["1996-10-30",12.0399,12.2115,12.0399,12.1972,935200.0],["1996-10-31",12.1972,12.4832,12.1829,12.4546,411600.0],["1996-11-01",12.5118,12.5261,12.0828,12.1257,552000.0],["1996-11-04",12.0971,12.4117,12.0971,12.4117,544000.0],["1996-11-05",12.4117,12.569,12.3688,12.3831,444000.0],["1996-11-06",12.3688,12.6119,12.3402,12.569,564400.0],["1996-11-07",12.5833,12.6119,12.4975,12.5118,547200.0],["1996-11-08",12.5261,12.5833,12.426,12.5261,305600.0],["1996-11-11",12.5404,12.5976,12.4832,12.5833,170400.0],["1996-11-12",12.5833,12.5833,12.5118,12.5261,310800.0],["1996-11-13",12.4975,12.4975,12.3402,12.3402,708400.0],["1996-11-14",12.3545,12.3688,12.283,12.3259,678400.0],["1996-11-15",12.3402,12.4117,12.2687,12.3402,1372000.0],["1996-11-18",12.3402,12.3688,12.3259,12.3259,323200.0],["1996-11-19",12.3402,12.3402,12.14,12.2687,512400.0],["1996-11-20",12.1829,12.2401,12.0971,12.0971,916800.0],["1996-11-21",12.0971,12.0971,12.0256,12.0542,535200.0],["1996-11-22",12.0828,12.1257,12.0542,12.1257,498400.0],["1996-11-25",12.0971,12.14,12.0399,12.0399,594400.0],["1996-11-26",12.0685,12.3831,12.0256,12.0685,729200.0],["1996-11-27",11.997,12.1114,11.9684,12.0685,837600.0],["1996-11-29",12.0685,12.0685,11.9255,11.9255,245200.0],["1996-12-02",11.6109,11.6967,11.3821,11.6824,1248400.0],["1996-12-03",11.6967,11.7682,11.5823,11.5966,1001200.0],["1996-12-04",11.568,11.568,11.3821,11.4536,1764400.0],["1996-12-05",11.4393,11.5394,11.3964,11.5394,1216400.0],["1996-12-06",11.4679,11.5966,11.3964,11.5966,1307200.0],["1996-12-09",11.6252,11.6967,11.6109,11.6109,794400.0],["1996-12-10",11.6538,11.6681,11.5823,11.6109,350400.0],["1996-12-11",11.5823,11.6109,11.4679,11.4965,1309600.0],["1996-12-12",11.4965,11.5394,11.3392,11.3535,710800.0],["1996-12-13",11.3249,11.3821,11.2248,11.3249,1050800.0],["1996-12-16",11.3535,11.4679,11.3249,11.3535,749600.0],["1996-12-17",11.2963,11.2963,11.0676,11.0676,3026400.0],["1996-12-18",11.0676,11.1248,11.0533,11.1248,1982000.0],["1996-12-19",11.1247,11.3964,11.1104,11.3964,1493200.0],["1996-12-20",11.4393,11.4393,11.3821,11.4107,1359600.0],["1996-12-23",11.4107,11.4393,11.3964,11.425,579600.0],["1996-12-24",11.425,11.425,11.3821,11.425,124000.0],["1996-12-26",11.4393,11.5251,11.4107,11.5251,189200.0],["1996-12-27",11.6395,11.6967,11.5823,11.6824,660800.0],["1996-12-30",11.6824,11.7825,11.6538,11.6824,427600.0],["1996-12-31",11.6824,11.6824,11.4822,11.4822,336400.0],["1997-01-02",11.4822,11.4822,11.2248,11.3535,609200.0],["1997-01-03",11.3821,11.4822,11.3535,11.4679,466800.0],["1997-01-06",11.4393,11.5537,11.3535,11.3821,421600.0],["1997-01-07",11.3249,11.3392,11.2105,11.2963,526000.0],["1997-01-08",11.2963,11.2963,11.1247,11.139,1084800.0],["1997-01-09",11.1533,11.3392,11.139,11.3249,617600.0],["1997-01-10",11.2963,11.5394,11.2248,11.5394,644800.0],["1997-01-13",11.4965,11.5251,11.3821,11.4536,611200.0],["1997-01-14",11.4822,11.6967,11.4822,11.6967,652400.0],["1997-01-15",11.6967,11.854,11.6395,11.8254,838800.0],["1997-01-16",11.8254,12.0399,11.8111,11.9255,1236800.0],["1997-01-17",12.0685,12.2401,12.0399,12.2115,985200.0],["1997-01-20",12.2687,12.4403,12.2687,12.3831,958800.0],["1997-01-21",12.3831,12.4689,12.3545,12.4689,810000.0],["1997-01-22",12.4403,12.6834,12.3688,12.6691,853200.0],["1997-01-23",12.8407,12.8835,12.6691,12.6834,798800.0],["1997-01-24",12.6548,12.8264,12.4689,12.7692,1164000.0],["1997-01-27",12.7977,13.1123,12.7692,12.9836,759600.0],["1997-01-28",13.0408,13.4698,13.0408,13.2124,754400.0],["1997-01-29",13.236,13.5665,13.236,13.3653,816400.0],["1997-01-30",13.3797,13.4803,13.1929,13.4803,1048400.0],["1997-01-31",13.4803,13.7965,13.4372,13.6384,768800.0],["1997-02-03",13.6096,13.624,13.2504,13.4084,477600.0],["1997-02-04",13.4228,13.4659,13.2647,13.2647,370800.0],["1997-02-05",13.2935,13.4228,13.1498,13.2073,1027600.0],["1997-02-06",13.1067,13.236,13.0779,13.2073,862000.0],["1997-02-07",13.2791,13.6815,13.2791,13.6384,1036800.0],["1997-02-10",13.6528,13.7821,13.5953,13.6528,526000.0],["1997-02-11",13.6671,13.8683,13.6528,13.8683,642000.0],["1997-02-12",13.8971,14.0121,13.8971,13.9689,532800.0],["1997-02-13",13.9833,14.0839,13.9689,14.0695,844400.0],["1997-02-14",14.0408,14.1989,14.0264,14.0264,666400.0],["1997-02-18",14.0264,14.6444,13.9977,14.6444,711600.0],["1997-02-19",14.5582,14.6444,14.4863,14.5582,1300000.0],["1997-02-20",14.5007,14.515,14.1126,14.1414,868400.0],["1997-02-21",14.1414,14.1414,13.9114,13.9258,588000.0],["1997-02-24",13.9114,14.242,13.8971,14.2132,581200.0],["1997-02-25",14.2132,14.2276,13.9977,14.0839,341600.0],["1997-02-26",14.0839,14.1127,13.8396,13.9689,322000.0],["1997-02-27",13.9833,13.9977,13.854,13.8683,280400.0],["1997-02-28",13.8396,13.854,13.739,13.739,267600.0],["1997-03-03",13.7102,13.9546,13.624,13.8971,320400.0],["1997-03-04",13.8971,13.9689,13.739,13.8683,817600.0],["1997-03-05",13.9114,13.9258,13.7246,13.7965,381200.0],["1997-03-06",13.8108,13.8252,13.6959,13.7102,548000.0],["1997-03-07",13.739,14.1558,13.7246,14.0695,440400.0],["1997-03-10",14.0552,14.1989,13.9977,14.1845,360800.0],["1997-03-11",14.2132,14.3713,14.1845,14.3282,331600.0],["1997-03-12",14.2707,14.2995,13.9689,13.9833,327600.0],["1997-03-13",13.9546,13.9833,13.8109,13.8109,221200.0],["1997-03-14",13.8108,13.9402,13.7246,13.8252,326000.0],["1997-03-17",13.7965,13.854,13.7102,13.854,375200.0],["1997-03-18",13.8396,14.0408,13.7965,13.854,256800.0],["1997-03-19",13.7965,13.7965,13.5378,13.5953,405200.0],["1997-03-20",13.5953,13.6097,13.4372,13.4947,180000.0],["1997-03-21",13.5665,13.7103,13.5234,13.5522,455200.0],["1997-03-24",13.5809,13.6959,13.4659,13.6959,258000.0],["1997-03-25",13.7246,13.854,13.6671,13.7102,252400.0],["1997-03-26",13.739,13.739,13.4516,13.4516,375200.0],["1997-03-27",13.4803,13.4947,13.0492,13.0779,493600.0],["1997-03-31",13.0779,13.0779,12.7617,12.9198,648000.0],["1997-04-01",12.8336,12.9917,12.7617,12.9917,480800.0],["1997-04-02",13.0061,13.2791,13.0061,13.0923,754800.0],["1997-04-03",13.0204,13.0348,12.6468,12.8192,453600.0],["1997-04-04",12.733,13.1067,12.7043,13.1067,526400.0],["1997-04-07",13.1354,13.2504,13.0779,13.2073,190400.0],["1997-04-08",13.236,13.351,13.1785,13.351,600400.0],["1997-04-09",13.3797,13.3941,13.2647,13.3366,636000.0],["1997-04-10",13.3079,13.3653,13.2647,13.2935,202000.0],["1997-04-11",13.2647,13.2647,12.9629,12.9629,162800.0],["1997-04-14",12.9486,12.9629,12.7186,12.9055,305200.0],["1997-04-15",12.9198,13.1498,12.9198,13.1498,507200.0],["1997-04-16",13.0492,13.5234,13.0492,13.5234,449200.0],["1997-04-17",13.5234,13.5234,13.2073,13.3366,526400.0],["1997-04-18",13.3366,13.6815,13.3366,13.6384,726800.0],["1997-04-21",13.6096,13.8108,13.5953,13.7534,501600.0],["1997-04-22",13.7534,14.1989,13.739,14.1701,1036000.0],["1997-04-23",14.2082,14.2082,13.9195,14.1794,825600.0],["1997-04-24",14.2371,14.4104,14.2371,14.266,787600.0],["1997-04-25",14.266,14.266,14.1072,14.1505,444800.0],["1997-04-28",14.1505,14.3382,14.0783,14.3382,426400.0],["1997-04-29",14.5548,14.8869,14.497,14.8869,648800.0],["1997-04-30",14.8869,15.0168,14.6847,14.7136,670800.0],["1997-05-01",14.7136,14.7136,14.3238,14.3815,895600.0],["1997-05-02",14.4104,14.5115,14.3527,14.4248,456000.0],["1997-05-05",14.4537,14.497,14.3815,14.4393,796400.0],["1997-05-06",14.4537,14.6992,14.4393,14.6126,774000.0],["1997-05-07",14.6414,14.7136,14.2516,14.2516,408800.0],["1997-05-08",14.2227,14.5981,14.1505,14.4537,422000.0],["1997-05-09",14.497,14.5548,14.3238,14.396,462000.0],["1997-05-12",14.4393,14.6703,14.4393,14.5548,498000.0],["1997-05-13",14.5837,14.5981,14.2805,14.3815,572400.0],["1997-05-14",14.396,14.5259,13.9772,14.0205,685200.0],["1997-05-15",14.0494,14.2516,14.035,14.2371,473200.0],["1997-05-16",14.2082,14.2082,14.0927,14.1072,566800.0],["1997-05-19",14.0927,14.1794,14.0639,14.1072,222400.0],["1997-05-20",14.0639,14.266,14.0205,14.1938,394000.0],["1997-05-21",14.1649,14.2227,13.9483,14.0494,752000.0],["1997-05-22",14.0494,14.0639,13.8762,13.8762,456800.0],["1997-05-23",13.905,14.1938,13.8761,14.1938,644800.0],["1997-05-27",14.0927,14.2371,13.9628,14.2371,588800.0],["1997-05-28",14.3238,14.4682,14.3238,14.3815,858000.0],["1997-05-29",14.4104,14.5115,14.396,14.4826,550400.0],["1997-05-30",14.4393,14.627,14.396,14.5837,339600.0],["1997-06-02",14.5692,14.627,14.3382,14.396,474400.0],["1997-06-03",14.3382,14.5548,14.3382,14.5404,370400.0],["1997-06-04",14.5259,14.6847,14.4826,14.6414,473200.0],["1997-06-05",14.6847,14.8725,14.6126,14.7425,585600.0],["1997-06-06",14.7281,14.9302,14.6703,14.9302,474000.0],["1997-06-09",14.9302,15.1035,14.858,15.1035,362400.0],["1997-06-10",15.0168,15.0602,14.8147,14.9013,472800.0],["1997-06-11",14.6992,14.858,14.6992,14.8147,650000.0],["1997-06-12",14.988,15.3201,14.9446,15.3056,1120800.0],["1997-06-13",15.3634,15.4789,15.2623,15.4067,438400.0],["1997-06-16",15.4067,15.4789,15.1901,15.1901,224800.0],["1997-06-17",15.1901,15.1901,14.9302,15.0891,487200.0],["1997-06-18",15.0746,15.0746,14.8869,15.0313,383200.0],["1997-06-19",15.0168,15.3634,15.0024,15.2623,384000.0],["1997-06-20",15.2912,15.2912,15.0168,15.0168,512400.0],["1997-06-23",14.9447,15.0891,14.7281,14.7281,359600.0],["1997-06-24",14.8147,15.0963,14.7281,15.0963,346400.0],["1997-06-25",15.0674,15.1757,14.858,14.9374,447200.0],["1997-06-26",14.9447,15.089,14.7858,14.8508,245200.0],["1997-06-27",14.8797,15.2407,14.8725,15.219,338800.0],["1997-06-30",15.2768,15.5006,15.0241,15.2695,883600.0],["1997-07-01",15.2334,15.2334,14.9013,14.9013,482400.0],["1997-07-02",14.9302,15.089,14.3671,14.8797,2155200.0],["1997-07-03",14.988,15.2479,14.7281,14.8436,915200.0],["1997-07-07",14.8436,14.9302,14.3021,14.4104,1364400.0],["1997-07-08",14.497,14.9591,14.4321,14.9591,2260800.0],["1997-07-09",14.9013,14.9591,14.2949,14.3238,1886000.0],["1997-07-10",14.3382,14.6126,14.3382,14.4537,1360400.0],["1997-07-11",14.4682,14.8941,14.4609,14.7858,829200.0],["1997-07-14",14.7858,14.858,14.5981,14.6992,391200.0],["1997-07-15",14.6775,14.7281,14.4754,14.4754,1028400.0],["1997-07-16",14.8075,15.1179,14.7714,15.0385,1787200.0],["1997-07-17",15.1035,15.1324,15.0096,15.0168,718000.0],["1997-07-18",15.0241,15.1324,14.8147,15.0457,1220800.0],["1997-07-21",15.0457,15.089,14.9591,15.0457,877600.0],["1997-07-22",15.0457,15.2623,15.0457,15.2334,494400.0],["1997-07-23",15.2479,15.4139,15.2118,15.3923,406000.0],["1997-07-24",15.3722,15.5246,15.2126,15.2634,577200.0],["1997-07-25",15.336,15.6552,15.336,15.5536,572400.0],["1997-07-28",15.6842,15.8075,15.5971,15.6189,603600.0],["1997-07-29",15.5899,15.7495,15.452,15.6262,1056800.0],["1997-07-30",15.9309,16.25,15.8728,16.1993,2150400.0],["1997-07-31",16.134,16.25,15.9018,16.2283,874800.0],["1997-08-01",16.163,16.192,15.9454,16.0179,486400.0],["1997-08-04",15.9816,16.0252,15.8075,15.8438,309200.0],["1997-08-05",15.8873,16.134,15.8873,16.0542,469200.0],["1997-08-06",16.0542,16.2428,16.0324,16.2428,513600.0],["1997-08-07",16.25,16.3806,15.9744,16.0106,795200.0],["1997-08-08",15.8656,16.0034,15.6407,15.6407,609600.0],["1997-08-11",15.6697,15.8293,15.6697,15.8293,745200.0],["1997-08-12",15.9308,15.9599,15.8148,15.8656,570000.0],["1997-08-13",15.9163,15.9163,15.7277,15.7785,631200.0],["1997-08-14",15.9526,15.9526,15.8365,15.9018,373600.0],["1997-08-15",15.8438,15.8438,15.3287,15.3287,594800.0],["1997-08-18",15.3287,15.4883,15.2127,15.4303,813200.0],["1997-08-19",15.5101,15.7712,15.4883,15.7132,444000.0],["1997-08-20",15.7132,16.0034,15.7132,15.9671,608800.0],["1997-08-21",15.9671,16.0469,15.8801,15.9599,851200.0],["1997-08-22",15.9163,16.0469,15.7858,16.0469,924000.0],["1997-08-25",16.0469,16.1267,15.793,15.8728,518400.0],["1997-08-26",15.8728,15.9091,15.5101,15.5536,960400.0],["1997-08-27",15.5536,15.6262,15.2925,15.3432,594800.0],["1997-08-28",15.2634,15.4521,15.0313,15.3142,722800.0],["1997-08-29",15.2997,15.4085,15.2272,15.2489,438000.0],["1997-09-02",15.2344,15.6407,15.2199,15.5971,1018400.0],["1997-09-03",15.6116,15.6116,15.2054,15.336,586400.0],["1997-09-04",15.3795,15.6116,15.3215,15.5681,820200.0],["1997-09-05",15.5101,15.8728,15.4666,15.6116,1062000.0],["1997-09-08",15.6697,15.7858,15.4811,15.4956,487400.0],["1997-09-09",15.5246,15.6407,15.365,15.423,320600.0],["1997-09-10",15.365,15.4666,15.2054,15.2489,464000.0],["1997-09-11",15.2054,15.2054,14.7411,15.0313,613000.0],["1997-09-12",15.1909,15.6842,15.0313,15.6262,763600.0],["1997-09-15",15.5681,15.6697,15.4666,15.5536,335200.0],["1997-09-16",15.6697,16.221,15.6697,16.163,740400.0],["1997-09-17",16.221,16.7143,16.1049,16.6273,1366200.0],["1997-09-18",16.6418,17.1641,16.6273,17.0045,1117200.0],["1997-09-19",16.9465,16.99,16.7288,16.99,661400.0],["1997-09-22",16.99,17.1061,16.8014,17.0045,334200.0],["1997-09-23",16.8594,16.903,16.5838,16.8449,572000.0],["1997-09-24",16.932,17.1206,16.8159,16.8159,362400.0],["1997-09-25",16.7579,16.9029,16.5983,16.6273,510400.0],["1997-09-26",16.6418,17.0916,16.6273,16.932,323000.0],["1997-09-29",16.8304,17.2367,16.8159,17.1931,302600.0],["1997-09-30",17.1496,17.2657,17.048,17.2366,453200.0],["1997-10-01",17.2076,17.5123,17.1786,17.3817,556800.0],["1997-10-02",17.3527,17.4543,17.0045,17.1061,722200.0],["1997-10-03",17.2947,17.4108,16.8594,17.048,1150400.0],["1997-10-06",17.1061,17.2367,17.0771,17.1641,487000.0],["1997-10-07",17.2076,17.3527,17.1206,17.3527,351200.0],["1997-10-08",17.2366,17.3382,16.99,17.2947,609400.0],["1997-10-09",17.2367,17.2367,17.0626,17.1206,459200.0],["1997-10-10",16.99,17.1206,16.8884,16.8884,465400.0],["1997-10-13",16.9465,17.0771,16.8304,16.9029,230800.0],["1997-10-14",17.048,17.048,16.6128,16.8159,409000.0],["1997-10-15",16.7579,16.7579,16.5112,16.5837,560600.0],["1997-10-16",17.0045,17.0045,16.2646,16.4096,605200.0],["1997-10-17",16.25,16.5547,16.0179,16.2065,678400.0],["1997-10-20",16.2791,16.3516,16.0614,16.192,634400.0],["1997-10-21",16.25,16.4532,16.134,16.3661,906200.0],["1997-10-22",16.4407,16.4407,16.0472,16.0472,396600.0],["1997-10-23",15.8577,16.1492,15.8286,16.0909,1127600.0],["1997-10-24",16.1492,16.4553,16.0764,16.1492,885800.0],["1997-10-27",16.0909,16.2075,15.9306,15.9743,901800.0],["1997-10-28",15.3913,15.7411,15.129,15.61,1371800.0],["1997-10-29",15.61,16.2075,15.61,15.9743,1087200.0],["1997-10-30",15.9743,16.9071,15.9306,16.4553,1116600.0],["1997-10-31",16.4553,16.5573,16.2367,16.3533,913400.0],["1997-11-03",16.4116,16.6739,16.4116,16.6594,324800.0],["1997-11-04",16.6302,16.674,16.2804,16.4699,265400.0],["1997-11-05",16.4699,16.5865,16.2658,16.5136,211600.0],["1997-11-06",16.4553,16.7614,16.4407,16.6594,474000.0],["1997-11-07",16.6011,16.6448,16.2658,16.4407,478600.0],["1997-11-10",16.7031,16.7031,16.3679,16.4553,487800.0],["1997-11-11",16.6156,16.7468,16.4699,16.6156,375400.0],["1997-11-12",16.5573,16.7322,16.3096,16.3241,237400.0],["1997-11-13",16.3824,16.8197,16.3824,16.8051,396600.0],["1997-11-14",16.8051,17.1841,16.6011,17.1403,427600.0],["1997-11-17",17.5484,17.8254,17.4756,17.6651,748000.0],["1997-11-18",17.7817,17.8691,17.6068,17.6651,872400.0],["1997-11-19",17.6651,18.0003,17.563,17.8545,538000.0],["1997-11-20",18.0149,18.1606,17.7234,18.044,414400.0],["1997-11-21",18.0731,18.1752,17.9274,18.0586,266400.0],["1997-11-24",17.9128,17.9711,17.7088,17.7671,522200.0],["1997-11-25",17.8545,18.146,17.7962,18.0732,456000.0],["1997-11-26",18.1752,18.2189,18.0877,18.1752,292200.0],["1997-11-28",18.2043,18.2189,18.1023,18.1752,97800.0],["1997-12-01",18.1898,18.5104,18.1169,18.3647,377800.0],["1997-12-02",18.4084,18.5979,18.3792,18.423,662200.0],["1997-12-03",18.5396,18.5396,18.3063,18.3209,360600.0],["1997-12-04",18.3792,18.5541,18.3501,18.3938,291000.0],["1997-12-05",18.3501,18.6707,18.3209,18.3792,431400.0],["1997-12-08",18.423,18.4813,18.2918,18.4084,316000.0],["1997-12-09",18.3647,18.5396,18.3647,18.5396,233800.0],["1997-12-10",18.3792,18.5687,18.3647,18.5396,317400.0],["1997-12-11",18.3938,18.5833,18.3938,18.4667,456200.0],["1997-12-12",18.525,18.6562,18.4375,18.4667,434800.0],["1997-12-15",18.525,18.6562,18.423,18.6562,409000.0],["1997-12-16",18.6562,18.7436,18.3501,18.4667,370800.0],["1997-12-17",18.4813,18.525,18.2335,18.2918,334200.0],["1997-12-18",18.1897,18.1897,17.5484,17.8108,674600.0],["1997-12-19",17.1695,17.7088,17.1695,17.6942,825800.0],["1997-12-22",17.6942,17.7379,17.461,17.5339,337200.0],["1997-12-23",17.5776,17.6213,17.3152,17.3152,433800.0],["1997-12-24",17.3298,17.4027,17.2569,17.2715,194800.0],["1997-12-26",17.3007,17.4173,17.2569,17.3152,62200.0],["1997-12-29",17.3444,18.1315,17.3444,18.1169,482000.0],["1997-12-30",18.2335,18.6999,18.2335,18.6124,838600.0],["1997-12-31",18.6853,18.6853,18.3355,18.5104,369400.0],["1998-01-02",18.4813,18.525,18.1897,18.4521,198800.0],["1998-01-05",18.3355,18.4521,18.1606,18.4521,386400.0],["1998-01-06",18.3647,18.5979,18.0732,18.2043,245000.0],["1998-01-07",18.0732,18.1023,17.8691,18.0294,293200.0],["1998-01-08",18.044,18.1606,17.8982,17.9274,344400.0],["1998-01-09",17.8691,18.1752,17.7088,18.0732,575800.0],["1998-01-12",17.8983,18.3355,17.5339,17.9566,715400.0],["1998-01-13",17.7525,18.1023,17.7525,17.9857,574800.0],["1998-01-14",18.044,18.4813,17.84,18.4375,625600.0],["1998-01-15",18.3792,18.5104,17.9566,18.0732,360400.0],["1998-01-16",18.1898,18.2189,17.9566,18.0732,419200.0],["1998-01-20",17.6068,18.044,17.6068,17.8254,821600.0],["1998-01-21",17.7234,17.8254,17.3444,17.5047,947400.0],["1998-01-22",17.4464,18.0149,17.4173,17.8837,832200.0],["1998-01-23",17.8254,17.8983,17.4464,17.7088,445200.0],["1998-01-26",17.7962,17.8108,17.6068,17.7525,250000.0],["1998-01-27",17.6651,17.9711,17.6651,17.8254,528400.0],["1998-01-28",17.8418,17.8857,17.6808,17.8125,521400.0],["1998-01-29",17.871,18.3248,17.8271,17.9296,455400.0],["1998-01-30",17.9442,18.1199,17.8564,17.9442,285800.0],["1998-02-02",18.1345,18.6175,18.1345,18.2955,396400.0],["1998-02-03",18.2369,18.5004,18.2369,18.5004,217800.0],["1998-02-04",18.5004,18.5004,18.3248,18.3833,690000.0],["1998-02-05",18.354,18.5004,18.3394,18.3833,480600.0],["1998-02-06",18.4711,18.72,18.4711,18.6029,200400.0],["1998-02-09",18.5736,18.676,18.3833,18.559,278400.0],["1998-02-10",18.559,18.9395,18.5443,18.6907,570000.0],["1998-02-11",18.6029,19.0273,18.6029,18.9395,545600.0],["1998-02-12",18.8517,19.3054,18.7053,19.2761,404800.0],["1998-02-13",19.1737,19.4664,19.1444,19.3786,456600.0],["1998-02-17",19.4225,19.481,18.9541,19.1151,500800.0],["1998-02-18",19.0859,19.5835,19.0859,19.3493,757200.0],["1998-02-19",19.3932,19.5396,19.3054,19.4225,501400.0],["1998-02-20",19.525,19.847,19.3786,19.803,542000.0],["1998-02-23",19.8616,20.2568,19.8323,20.0226,604600.0],["1998-02-24",20.008,20.2129,19.9201,20.008,483800.0],["1998-02-25",20.008,20.4178,19.9933,20.2714,329000.0],["1998-02-26",20.3007,20.3739,20.1836,20.3592,306800.0],["1998-02-27",20.3007,20.6081,20.2714,20.5495,330200.0],["1998-03-02",20.5642,20.6666,20.4178,20.5349,323200.0],["1998-03-03",20.5641,20.7544,20.5202,20.6959,478200.0],["1998-03-04",20.5495,20.5495,20.0372,20.0958,1058800.0],["1998-03-05",19.9933,20.2275,19.9933,20.169,862400.0],["1998-03-06",20.2129,20.4909,20.1982,20.4324,814800.0],["1998-03-09",20.4471,20.9008,20.4471,20.8422,583600.0],["1998-03-10",20.7983,20.9447,20.608,20.813,473600.0],["1998-03-11",20.8715,21.0618,20.7398,20.769,330000.0],["1998-03-12",20.8422,20.8422,20.3739,20.5641,323600.0],["1998-03-13",20.5641,20.5641,20.286,20.33,367800.0],["1998-03-16",20.3885,20.4763,20.2568,20.3007,350400.0],["1998-03-17",20.3007,20.4031,20.3007,20.3446,680800.0],["1998-03-18",20.4909,20.7251,20.4178,20.4909,451600.0],["1998-03-19",20.4324,20.7398,20.4178,20.6666,197000.0],["1998-03-20",20.7251,20.7691,20.5788,20.7398,252600.0],["1998-03-23",20.6081,20.652,20.3739,20.5349,262000.0],["1998-03-24",20.4324,20.4324,20.2568,20.3885,594200.0],["1998-03-25",20.3739,20.491,19.9348,20.1397,530600.0],["1998-03-26",20.2275,20.3885,20.0372,20.2861,531800.0],["1998-03-27",20.0811,20.2275,19.6128,19.6713,613000.0],["1998-03-30",19.6713,20.1104,19.6713,19.9201,577400.0],["1998-03-31",20.125,20.1836,19.7884,20.125,340600.0],["1998-04-01",20.0665,20.447,19.8177,20.447,621800.0],["1998-04-02",20.3885,20.8422,20.2861,20.7398,458000.0],["1998-04-03",20.7398,20.9447,20.6081,20.9447,468800.0],["1998-04-06",20.9447,21.1203,20.8715,20.9593,579200.0],["1998-04-07",20.93,21.0764,20.5056,20.6373,464800.0],["1998-04-08",20.6959,20.6959,20.3739,20.5495,401200.0],["1998-04-09",20.5349,20.652,20.3739,20.5056,172000.0],["1998-04-13",20.447,20.447,20.008,20.3592,350600.0],["1998-04-14",20.3592,20.3885,20.0811,20.2129,202000.0],["1998-04-15",20.1836,20.1836,19.8031,20.0226,504400.0],["1998-04-16",19.9201,19.964,19.7299,19.7884,261200.0],["1998-04-17",19.6713,19.8762,19.4957,19.7738,710000.0],["1998-04-20",19.642,19.803,19.6128,19.803,389800.0],["1998-04-21",20.0665,20.169,19.847,19.9933,483800.0],["1998-04-22",19.9804,20.0685,19.8922,19.9657,253800.0],["1998-04-23",19.8482,19.9951,19.76,19.8335,562000.0],["1998-04-24",19.8922,20.0392,19.1577,19.1724,1800800.0],["1998-04-27",19.143,19.143,18.8198,18.9814,833600.0],["1998-04-28",19.0401,19.1136,18.5994,18.7463,676600.0],["1998-04-29",18.8051,18.9079,18.7022,18.8492,1165400.0],["1998-04-30",19.2752,19.76,19.1724,19.7306,740200.0],["1998-05-01",19.7159,19.7306,19.2899,19.4368,708600.0],["1998-05-04",19.4515,19.4809,18.8198,19.1577,558800.0],["1998-05-05",19.0548,19.1283,18.9814,19.0401,203200.0],["1998-05-06",18.952,19.0548,18.7169,18.8051,371800.0],["1998-05-07",18.8198,19.0695,18.7463,19.0401,458000.0],["1998-05-08",19.0548,19.5396,19.0548,19.3927,397000.0],["1998-05-11",19.334,19.3927,19.1136,19.2018,401600.0],["1998-05-12",19.0842,19.3046,18.9667,19.2899,351200.0],["1998-05-13",19.3487,19.3633,18.9226,19.0989,361400.0],["1998-05-14",19.0401,19.4956,19.0108,19.1871,453200.0],["1998-05-15",19.1871,19.2017,18.9667,18.9961,1141400.0],["1998-05-18",18.9961,19.3487,18.8051,19.334,371200.0],["1998-05-19",19.3927,19.3927,18.9667,18.9961,528000.0],["1998-05-20",19.1136,19.7159,19.0254,19.7159,963600.0],["1998-05-21",19.6572,19.8041,19.569,19.7306,440000.0],["1998-05-22",19.7453,19.7747,19.4956,19.6278,169000.0],["1998-05-26",19.5397,19.951,19.5397,19.6425,488600.0],["1998-05-27",19.4074,19.7453,19.4074,19.6719,902800.0],["1998-05-28",19.6425,19.8041,19.5837,19.7159,716000.0],["1998-05-29",19.716,19.8482,19.5543,19.6572,874400.0],["1998-06-01",19.6719,19.7747,19.5984,19.6572,902600.0],["1998-06-02",19.716,19.7453,19.6278,19.6572,489000.0],["1998-06-03",19.8041,19.8922,19.3927,19.4809,666800.0],["1998-06-04",19.4221,19.5103,19.2458,19.4809,444600.0],["1998-06-05",19.4956,19.5543,19.2605,19.4515,998200.0],["1998-06-08",19.5103,19.9216,19.5103,19.8188,689000.0],["1998-06-09",19.9216,20.4799,19.9069,20.3918,780400.0],["1998-06-10",20.3771,20.715,20.3183,20.6268,592600.0],["1998-06-11",20.6268,20.7737,20.4799,20.5974,868600.0],["1998-06-12",20.5974,20.9207,20.3771,20.8031,639600.0],["1998-06-15",20.5681,20.759,20.3477,20.3477,1214600.0],["1998-06-16",20.4505,20.8178,20.4358,20.8178,709000.0],["1998-06-17",20.8913,21.3908,20.8766,21.3467,753400.0],["1998-06-18",21.3026,22.3016,21.2732,22.3016,756600.0],["1998-06-19",22.1841,22.1841,21.332,21.7434,752200.0],["1998-06-22",21.6993,21.8462,21.5671,21.6405,296600.0],["1998-06-23",21.5818,21.9784,21.4348,21.4348,305200.0],["1998-06-24",21.4642,21.4936,21.141,21.4495,533400.0],["1998-06-25",21.5083,21.8168,21.5083,21.6552,370200.0],["1998-06-26",21.4936,22.096,21.4936,22.0078,377600.0],["1998-06-29",22.1253,22.6542,22.1253,22.331,501200.0],["1998-06-30",22.3898,22.713,22.3163,22.4779,364600.0],["1998-07-01",22.5955,23.2125,22.4192,23.2125,416800.0],["1998-07-02",23.0656,23.0656,22.4926,22.5073,289800.0],["1998-07-06",22.5073,22.7718,22.331,22.7424,209600.0],["1998-07-07",22.7424,22.7865,22.4779,22.6102,198400.0],["1998-07-08",22.7424,22.8893,22.6836,22.8159,175000.0],["1998-07-09",22.4779,22.5073,22.096,22.287,358000.0],["1998-07-10",22.331,22.9921,22.2723,22.8893,390600.0],["1998-07-13",23.0362,23.0362,22.3457,22.7424,229200.0],["1998-07-14",22.6102,23.0509,22.6102,22.9334,252800.0],["1998-07-15",22.8011,22.8011,22.4045,22.5514,629200.0],["1998-07-16",22.522,22.5955,22.3163,22.5808,430200.0],["1998-07-17",22.5808,22.7865,22.522,22.7277,217600.0],["1998-07-20",22.7571,23.0215,22.713,22.904,390200.0],["1998-07-21",22.9334,22.9775,22.5661,22.6249,427800.0],["1998-07-22",22.6803,22.931,22.6803,22.9015,385200.0],["1998-07-23",22.9015,22.931,22.4444,22.5771,292400.0],["1998-07-24",22.5033,22.5918,22.1199,22.4149,248400.0],["1998-07-27",22.3559,22.6066,22.0462,22.6066,335400.0],["1998-07-28",22.5623,22.6361,22.0904,22.3559,421800.0],["1998-07-29",22.3264,22.3706,22.1199,22.3559,234000.0],["1998-07-30",23.5946,25.0103,23.5946,24.3614,2419800.0],["1998-07-31",24.3024,24.7153,24.037,24.2434,1157600.0],["1998-08-03",24.4204,24.5974,23.9043,24.5531,717000.0],["1998-08-04",24.4941,25.1577,24.214,24.4499,960800.0],["1998-08-05",24.5089,24.5089,23.2407,23.978,1177800.0],["1998-08-06",23.9632,24.4056,23.8748,24.3319,443400.0],["1998-08-07",24.2729,24.6269,23.7715,24.2287,458200.0],["1998-08-10",24.1845,24.8038,23.9338,24.7301,414000.0],["1998-08-11",24.5236,24.5236,23.7273,23.9338,658800.0],["1998-08-12",23.9338,24.8923,23.919,24.7006,488800.0],["1998-08-13",24.7006,24.8038,24.4499,24.5826,832800.0],["1998-08-14",24.6711,24.9955,24.5974,24.8481,433800.0],["1998-08-17",24.7891,25.9393,24.7743,25.9393,756200.0],["1998-08-18",25.8803,26.3965,25.4527,25.4527,1043000.0],["1998-08-19",25.4674,25.4674,25.0103,25.084,484000.0],["1998-08-20",24.8628,24.9808,24.5531,24.5531,631200.0],["1998-08-21",24.3024,24.3172,23.5946,24.0665,997400.0],["1998-08-24",24.6268,24.7006,24.2434,24.4646,985600.0],["1998-08-25",24.5384,25.4527,24.5384,24.8923,1061400.0],["1998-08-26",24.6563,25.2315,24.6269,24.9808,774000.0],["1998-08-27",24.8628,24.9808,23.9485,24.0665,837400.0],["1998-08-28",24.3614,24.3909,23.8453,24.1255,997000.0],["1998-08-31",24.2434,24.3909,22.5328,22.754,1608000.0],["1998-09-01",22.6508,23.1522,21.9135,22.8867,1371800.0],["1998-09-02",22.8868,22.8868,21.3826,21.3974,1487400.0],["1998-09-03",21.3826,22.3411,21.1761,21.8545,2611800.0],["1998-09-04",22.1937,22.5476,21.3826,21.6923,1004600.0],["1998-09-08",23.1227,23.1227,22.4149,22.8573,1190200.0],["1998-09-09",22.8573,22.8573,21.7808,22.1937,1206400.0],["1998-09-10",22.1937,23.2407,21.5596,23.2259,2507400.0],["1998-09-11",23.0047,23.4324,22.6066,23.2554,841800.0],["1998-09-14",22.3559,22.4738,22.0609,22.0904,2275200.0],["1998-09-15",22.0904,22.1052,21.6038,21.8398,1396000.0],["1998-09-16",21.8545,21.884,19.8194,20.5863,2363400.0],["1998-09-17",19.1116,19.5688,18.9937,19.3918,2967400.0],["1998-09-18",19.3328,19.7752,19.2591,19.3918,1681800.0],["1998-09-21",19.1116,19.3623,18.7282,18.7577,1125400.0],["1998-09-22",18.9347,19.4655,18.8757,19.3623,1124200.0],["1998-09-23",19.5835,19.9817,19.5835,19.9522,1030600.0],["1998-09-24",19.7605,19.849,19.613,19.79,1414600.0],["1998-09-25",19.7162,19.8637,19.4655,19.7162,552800.0],["1998-09-28",19.849,20.3798,19.731,20.3651,597200.0],["1998-09-29",20.1291,20.2029,19.79,20.0407,832400.0],["1998-09-30",19.6425,19.731,19.1411,19.4655,1040200.0],["1998-10-01",19.0526,19.2738,18.8757,18.8904,668400.0],["1998-10-02",19.1706,20.0112,19.0526,19.8784,1439000.0],["1998-10-05",19.9964,19.9964,19.5245,19.7457,707800.0],["1998-10-06",19.8932,20.5126,19.8637,20.3208,1110000.0],["1998-10-07",20.3208,21.0877,20.3208,20.7337,1155200.0],["1998-10-08",20.7927,21.2351,20.4388,20.9402,1667800.0],["1998-10-09",21.3531,21.8103,20.9402,21.7218,1717400.0],["1998-10-12",22.061,23.0637,22.0462,22.1052,1873000.0],["1998-10-13",22.0904,22.1052,21.7218,21.943,623800.0],["1998-10-14",21.9725,22.1642,21.7808,21.9577,939800.0],["1998-10-15",22.0167,23.3881,21.7365,23.3881,1231800.0],["1998-10-16",23.5946,23.8305,23.2554,23.5356,1468000.0],["1998-10-19",23.1227,24.5384,22.8573,24.5384,3328200.0],["1998-10-20",24.5236,24.7596,23.9485,24.2434,3369400.0],["1998-10-21",24.2103,24.5062,23.9735,24.1511,1399400.0],["1998-10-22",24.2695,24.6247,24.1215,24.4915,1111400.0],["1998-10-23",24.5211,24.7431,24.2695,24.4619,1045000.0],["1998-10-26",24.6246,24.6246,24.3435,24.6246,764200.0],["1998-10-27",24.6838,24.9206,24.5063,24.7726,750400.0],["1998-10-28",24.8614,24.9206,24.6986,24.7874,654400.0],["1998-10-29",24.8614,25.7049,24.6098,25.5273,1236800.0],["1998-10-30",25.7197,25.9417,25.6161,25.8677,691200.0],["1998-11-02",26.1045,26.1933,25.8233,26.0157,742000.0],["1998-11-03",26.1637,26.3709,26.0157,26.1193,718400.0],["1998-11-04",26.2525,26.3561,25.4238,25.483,1004800.0],["1998-11-05",25.483,26.2673,25.3942,26.2673,761600.0],["1998-11-06",26.2081,26.9776,26.1341,26.8296,902600.0],["1998-11-09",26.8296,27.1256,26.6668,26.8444,692400.0],["1998-11-10",26.6964,27.2144,26.6964,27.0072,928400.0],["1998-11-11",27.096,27.1108,26.1193,26.3857,1020800.0],["1998-11-12",26.5189,26.8,26.2969,26.6076,396400.0],["1998-11-13",26.6668,26.6668,26.4745,26.6076,294000.0],["1998-11-16",27.022,27.0812,26.9036,27.0516,2784000.0],["1998-11-17",27.1108,27.2292,26.7556,26.8592,950000.0],["1998-11-18",26.8,27.3772,26.8,27.3624,911200.0],["1998-11-19",27.3032,27.7915,27.2292,27.6583,862000.0],["1998-11-20",27.7471,27.7471,27.54,27.6879,389800.0],["1998-11-23",27.466,27.8211,27.4512,27.4956,537400.0],["1998-11-24",27.4808,27.4808,26.9184,26.948,698000.0],["1998-11-25",26.9036,26.948,26.4449,26.5928,881800.0],["1998-11-27",26.4893,26.6224,26.3413,26.4745,256000.0],["1998-11-30",26.4745,26.6076,26.2081,26.2969,628200.0],["1998-12-01",26.3561,26.7408,26.2821,26.504,758800.0],["1998-12-02",26.4449,26.7408,26.3117,26.726,502200.0],["1998-12-03",26.726,27.022,26.4745,26.5928,578000.0],["1998-12-04",26.6816,27.1108,26.6668,26.948,580600.0],["1998-12-07",27.17,27.17,26.7852,26.9924,801800.0],["1998-12-08",26.9776,27.096,26.4597,26.8592,687800.0],["1998-12-09",26.8,26.8,26.2821,26.504,911600.0],["1998-12-10",26.7556,26.9924,26.6373,26.7704,1163000.0],["1998-12-11",26.6668,26.6964,26.2969,26.5632,1052400.0],["1998-12-14",26.4893,26.8592,26.2673,26.6964,1501600.0],["1998-12-15",26.6964,26.9924,26.6964,26.9776,905200.0],["1998-12-16",27.0664,27.0812,26.7556,26.7852,713000.0],["1998-12-17",26.7852,26.9776,26.6668,26.8592,543400.0],["1998-12-18",26.8592,26.9776,26.7852,26.8296,529200.0],["1998-12-21",26.8444,27.17,26.6668,26.8296,610200.0],["1998-12-22",26.874,27.4659,26.8444,27.4659,970600.0],["1998-12-23",27.466,27.6435,27.2884,27.5695,901800.0],["1998-12-24",27.5696,27.5696,27.3476,27.4068,269200.0],["1998-12-28",27.4512,27.4512,27.3624,27.4216,278600.0],["1998-12-29",27.4216,27.5548,27.2884,27.5252,455600.0],["1998-12-30",27.4808,27.5399,27.1996,27.5103,601800.0],["1998-12-31",27.6731,27.7915,27.5843,27.6583,767200.0],["1999-01-04",27.6583,27.7027,27.1108,27.2144,1070200.0],["1999-01-05",27.2884,27.318,27.1256,27.17,905200.0],["1999-01-06",27.2292,27.3476,27.0812,27.3328,1249800.0],["1999-01-07",27.1996,27.2884,27.0812,27.2144,2310400.0],["1999-01-08",27.244,27.244,26.7704,26.9036,1841400.0],["1999-01-11",26.9036,26.9036,26.5189,26.6224,1594200.0],["1999-01-12",26.6224,26.948,26.2673,26.7408,1824000.0],["1999-01-13",26.5189,26.6225,25.9121,25.9121,1602000.0],["1999-01-14",26.0601,26.2821,25.6457,25.7049,2066400.0],["1999-01-15",25.6457,26.2821,25.5274,26.0157,2120800.0],["1999-01-19",26.1637,26.7556,26.1637,26.5189,2672000.0],["1999-01-20",26.7556,27.1108,26.6668,26.7556,2690000.0],["1999-01-21",26.7704,26.9184,26.4301,26.4597,2801400.0],["1999-01-22",26.4449,27.1108,26.0601,27.0812,1977000.0],["1999-01-25",27.3152,27.523,26.9589,27.5082,1015400.0],["1999-01-26",27.7902,28.1168,27.2409,28.1168,2034800.0],["1999-01-27",28.2801,28.384,27.9535,28.3098,1892800.0],["1999-01-28",28.4731,29.5419,28.4582,28.9036,2309400.0],["1999-01-29",28.963,29.9131,28.9185,29.7201,1677600.0],["1999-02-01",29.9279,30.1506,29.2599,29.5271,1163600.0],["1999-02-02",29.2154,29.3638,28.3692,28.5028,1207200.0],["1999-02-03",28.7106,29.2747,28.1762,29.0966,1513600.0],["1999-02-04",29.0669,29.1857,28.5918,28.9778,894000.0],["1999-02-05",29.0372,29.1857,28.4434,28.7106,1087800.0],["1999-02-08",28.6661,28.8739,28.4434,28.4731,880000.0],["1999-02-09",28.4434,29.4083,28.2801,29.2153,957600.0],["1999-02-10",29.2153,30.6405,29.0669,30.5217,1072600.0],["1999-02-11",30.403,31.5757,30.017,31.4273,1039600.0],["1999-02-12",31.3679,31.3679,30.5514,30.7592,1457000.0],["1999-02-16",30.8186,31.0562,30.403,30.6553,794600.0],["1999-02-17",30.6553,31.0858,30.6553,30.8335,1020800.0],["1999-02-18",30.8335,30.8335,29.6904,29.9873,985800.0],["1999-02-19",29.5716,29.6607,28.8145,29.2153,1355000.0],["1999-02-22",29.2747,29.631,29.1708,29.5122,966000.0],["1999-02-23",29.5122,29.5419,28.9778,29.1263,636600.0],["1999-02-24",29.245,29.3341,28.9778,29.1708,620200.0],["1999-02-25",28.9927,29.0966,28.0574,28.2801,803600.0],["1999-02-26",28.384,28.384,27.6714,28.1019,1201200.0],["1999-03-01",28.1019,28.2504,27.6121,27.909,1039000.0],["1999-03-02",28.1465,29.2153,28.0129,29.2153,1476800.0],["1999-03-03",29.0966,29.156,28.4879,29.0372,1056000.0],["1999-03-04",29.4826,30.6405,29.349,30.6405,1559800.0],["1999-03-05",30.4623,30.9374,30.2842,30.6553,1821400.0],["1999-03-08",30.5366,30.5366,30.0912,30.403,809400.0],["1999-03-09",30.3139,30.4178,30.1357,30.299,1356800.0],["1999-03-10",30.3733,30.403,29.8685,29.9131,861200.0],["1999-03-11",29.9576,30.0912,29.7795,30.0021,783400.0],["1999-03-12",29.9873,30.1654,29.5716,29.8091,586800.0],["1999-03-15",29.824,30.1357,28.9184,29.1708,1711400.0],["1999-03-16",29.1411,29.1411,28.6809,28.8591,1718000.0],["1999-03-17",28.5621,28.8294,28.4137,28.6661,1502200.0],["1999-03-18",28.6364,28.6809,28.3098,28.3692,1231400.0],["1999-03-19",28.3692,28.4879,28.0277,28.1019,1822200.0],["1999-03-22",28.1316,28.1316,27.4488,27.5824,823800.0],["1999-03-23",27.5824,27.5824,27.2112,27.4636,751600.0],["1999-03-24",27.4191,27.4191,26.7511,27.0331,794800.0],["1999-03-25",27.6714,29.0224,27.6566,28.9184,1905000.0],["1999-03-26",28.5622,28.5622,27.9387,27.9832,910600.0],["1999-03-29",28.1019,28.384,28.0871,28.3395,546400.0],["1999-03-30",28.102,28.2653,27.7011,27.9535,659400.0],["1999-03-31",28.0129,28.0129,27.4488,27.8348,706400.0],["1999-04-01",28.0426,28.2356,27.5675,27.6714,691800.0],["1999-04-05",27.7902,27.9238,27.3152,27.9238,446000.0],["1999-04-06",27.9832,27.998,27.4339,27.805,603000.0],["1999-04-07",27.7902,28.2652,27.7605,28.0871,725000.0],["1999-04-08",28.2652,28.2949,28.0574,28.2355,626000.0],["1999-04-09",28.2356,28.2356,27.2261,27.2706,1113600.0],["1999-04-12",27.1222,27.6269,26.9589,27.3448,876600.0],["1999-04-13",27.3151,27.4339,26.5135,26.7213,1618000.0],["1999-04-14",26.6026,27.2855,26.4838,27.2558,1372000.0],["1999-04-15",27.2558,27.4042,26.9737,27.3003,740400.0],["1999-04-16",27.4042,28.5028,27.3152,28.1465,1307600.0],["1999-04-19",28.6215,29.8685,28.5918,28.6958,1504000.0],["1999-04-20",28.7403,28.7403,27.9683,28.2059,925400.0],["1999-04-21",28.1168,29.2302,27.7308,29.2302,991600.0],["1999-04-22",29.3638,29.3638,28.0129,28.9036,1526200.0],["1999-04-23",28.4582,28.5918,27.6566,27.805,965400.0],["1999-04-26",27.6715,28.384,27.5824,28.1465,966800.0],["1999-04-27",28.0871,28.3543,27.9684,28.3543,880800.0],["1999-04-28",28.3954,28.4103,27.0404,27.1595,836000.0],["1999-04-29",27.0404,27.3084,26.8469,27.1595,1124200.0],["1999-04-30",27.1595,27.6509,27.1447,27.4871,1296200.0],["1999-05-03",27.368,27.4722,26.9957,27.1446,493600.0],["1999-05-04",27.0851,27.3531,26.5788,26.5937,556000.0],["1999-05-05",26.6682,26.6831,25.8045,25.9683,842200.0],["1999-05-06",25.6556,25.9832,25.3876,25.7301,925000.0],["1999-05-07",25.7897,26.0279,25.3578,25.4472,561200.0],["1999-05-10",24.9707,25.2238,24.6282,24.8069,1712800.0],["1999-05-11",24.8665,25.5663,24.6282,25.1792,1233600.0],["1999-05-12",25.1494,25.7152,24.8962,25.3727,944000.0],["1999-05-13",25.2536,25.8194,25.2536,25.745,565000.0],["1999-05-14",25.2983,25.8641,25.0154,25.8641,934000.0],["1999-05-17",25.879,26.2959,25.8641,25.9683,713400.0],["1999-05-18",25.9981,25.9981,25.2238,25.2536,621600.0],["1999-05-19",25.3132,26.1172,25.2983,26.0279,1099400.0],["1999-05-20",25.9683,26.4448,25.9683,26.4299,808400.0],["1999-05-21",26.3257,26.4299,25.4323,25.6408,720000.0],["1999-05-24",25.6705,25.6705,25.0154,25.2238,735800.0],["1999-05-25",25.3132,25.611,24.9409,25.0005,769200.0],["1999-05-26",25.0303,25.3132,24.8962,24.9558,911600.0],["1999-05-27",24.5984,24.658,23.8837,24.2709,1523400.0],["1999-05-28",23.8539,24.3155,23.8539,24.0475,1722600.0],["1999-06-01",23.9135,24.7622,23.3328,24.7474,1592200.0],["1999-06-02",24.6282,24.9856,24.4049,24.6431,1250800.0],["1999-06-03",24.4049,24.8665,24.4049,24.792,626000.0],["1999-06-04",24.8367,25.3578,24.7622,25.2536,537400.0],["1999-06-07",25.2238,25.7301,24.9707,25.611,710800.0],["1999-06-08",25.5663,25.5663,25.1941,25.477,617200.0],["1999-06-09",25.4323,25.4323,24.792,25.0154,1204400.0],["1999-06-10",24.658,24.658,24.1964,24.4942,1209600.0],["1999-06-11",24.3602,24.4049,23.9582,24.122,976200.0],["1999-06-14",24.1517,24.2709,23.8837,23.8837,693600.0],["1999-06-15",23.9582,24.2262,23.4966,23.6455,1143000.0],["1999-06-16",23.705,23.7646,22.9605,23.0797,1715600.0],["1999-06-17",23.0797,23.0797,22.0374,22.7819,2524800.0],["1999-06-18",22.2756,22.7372,22.2756,22.5585,1931600.0],["1999-06-21",22.3351,22.9307,22.3351,22.7223,935600.0],["1999-06-22",22.7074,23.7646,22.7074,23.6306,1252000.0],["1999-06-23",23.7795,23.8242,23.3179,23.6306,923600.0],["1999-06-24",23.5412,23.6306,23.3179,23.4221,1371200.0],["1999-06-25",23.437,23.7944,23.4072,23.6306,1225800.0],["1999-06-28",23.5859,24.0177,23.5859,23.8837,980000.0],["1999-06-29",23.9433,24.3155,23.7944,24.122,874600.0],["1999-06-30",24.8963,25.4472,24.5389,25.4472,1672000.0],["1999-07-01",25.0749,25.2536,24.6431,24.9409,717200.0],["1999-07-02",24.8367,25.0005,24.4198,24.5389,671000.0],["1999-07-06",24.6729,25.1494,24.658,25.0005,690200.0],["1999-07-07",25.06,25.1196,24.8962,25.0898,494400.0],["1999-07-08",25.1047,25.1047,24.5389,24.8962,658600.0],["1999-07-09",24.8367,25.1047,24.6282,24.6431,692600.0],["1999-07-12",24.6878,25.1792,24.6729,25.0303,719600.0],["1999-07-13",25.2536,25.7152,25.2536,25.5365,897400.0],["1999-07-14",25.4918,26.1023,25.4918,25.8939,774000.0],["1999-07-15",25.9088,26.2512,25.879,26.0726,736600.0],["1999-07-16",26.1321,26.4448,26.0874,26.1619,498000.0],["1999-07-19",26.2959,26.3257,25.9534,26.2066,460800.0],["1999-07-20",26.2661,26.3853,26.147,26.2661,572800.0],["1999-07-21",26.5044,26.7128,26.4746,26.5491,1013600.0],["1999-07-22",26.5937,26.7873,26.281,26.7426,1174000.0],["1999-07-23",26.8915,26.8915,26.6235,26.698,461000.0],["1999-07-26",26.7128,27.7551,26.6682,27.0404,1330800.0],["1999-07-27",27.1446,27.2787,26.9064,27.1446,1163200.0],["1999-07-28",27.0161,27.2702,26.8817,26.9564,1052000.0],["1999-07-29",26.7771,26.8368,26.6575,26.6575,793200.0],["1999-07-30",26.5977,26.8966,26.5977,26.7771,1110600.0],["1999-08-02",26.5978,26.7024,26.5529,26.6276,630600.0],["1999-08-03",26.6127,26.7771,26.5529,26.5828,599200.0],["1999-08-04",26.7023,26.8069,24.8644,25.2529,2232000.0],["1999-08-05",25.492,25.7012,24.3265,25.0138,1632400.0],["1999-08-06",24.8644,24.984,24.4909,24.7449,1210800.0],["1999-08-09",24.4161,25.0288,24.4161,24.8943,1051200.0],["1999-08-10",24.715,24.8644,23.8483,24.4759,763400.0],["1999-08-11",24.5357,24.8644,24.2667,24.6851,901800.0],["1999-08-12",21.338,21.6069,20.023,20.6656,15398800.0],["1999-08-13",20.6656,21.1437,19.9334,20.2472,6003200.0],["1999-08-16",20.0828,20.4862,19.4851,19.5299,3400400.0],["1999-08-17",19.3954,19.7391,19.1564,19.4253,3782000.0],["1999-08-18",19.515,19.7391,19.1862,19.3805,1930200.0],["1999-08-19",19.3506,19.6644,19.2609,19.3058,2719800.0],["1999-08-20",19.5449,19.7989,19.2311,19.6943,2002600.0],["1999-08-23",19.7242,19.784,19.4253,19.4253,1483400.0],["1999-08-24",19.9035,20.0529,19.5748,20.023,1772300.0],["1999-08-25",20.1426,21.2184,19.9035,21.2184,3322400.0],["1999-08-26",21.5173,22.2345,21.3977,21.6368,3645000.0],["1999-08-27",22.2345,22.3541,21.5771,21.5771,2228100.0],["1999-08-30",21.6368,21.846,20.7403,20.8598,1168000.0],["1999-08-31",21.2184,22.0552,21.1885,21.6368,2169600.0],["1999-09-01",21.6667,21.7863,21.4276,21.6667,1040600.0],["1999-09-02",21.5771,22.1748,21.3977,22.1748,950800.0],["1999-09-03",22.8322,22.892,22.4138,22.5931,1105000.0],["1999-09-07",22.623,22.892,22.4736,22.892,793700.0],["1999-09-08",22.3541,22.5334,21.9955,22.115,1479900.0],["1999-09-09",22.115,22.115,21.2483,21.3977,1170800.0],["1999-09-10",21.4874,21.9656,21.2782,21.3977,921700.0],["1999-09-13",21.338,21.338,20.561,20.7403,1064600.0],["1999-09-14",20.7702,20.7702,20.1725,20.561,1672000.0],["1999-09-15",20.6207,21.0391,20.3219,20.4414,1629600.0],["1999-09-16",20.0828,20.561,20.0529,20.1127,1023400.0],["1999-09-17",20.0828,20.4115,19.9633,20.023,1014300.0],["1999-09-20",19.9931,20.8598,19.8736,20.5311,1238400.0],["1999-09-21",20.4414,20.4713,19.8736,20.0828,1038200.0],["1999-09-22",20.0828,20.0828,19.3954,20.0828,1184300.0],["1999-09-23",20.023,20.0529,19.3058,19.515,1050300.0],["1999-09-24",19.4253,19.7541,19.3656,19.4253,831900.0],["1999-09-27",19.515,19.7242,19.246,19.246,538800.0],["1999-09-28",19.246,19.515,18.6184,19.3656,1080900.0],["1999-09-29",19.1564,19.1862,17.961,18.0805,1493200.0],["1999-09-30",18.0207,18.7679,17.9908,18.2897,1131700.0],["1999-10-01",18.2,18.9173,18.1701,18.6782,1119600.0],["1999-10-04",19.5747,19.8437,19.1265,19.6046,1302900.0],["1999-10-05",19.515,20.2023,19.4851,20.0529,1636700.0],["1999-10-06",20.0529,20.5012,19.9035,20.3518,1050800.0],["1999-10-07",20.4414,20.4414,19.9035,20.0529,665500.0],["1999-10-08",20.2322,20.8897,20.0828,20.4713,467400.0],["1999-10-11",20.292,20.292,19.4253,19.6345,653900.0],["1999-10-12",19.3656,19.5748,19.1265,19.4253,680100.0],["1999-10-13",18.5288,19.3058,18.5288,18.6483,610000.0],["1999-10-14",18.5885,18.977,18.4092,18.8874,871000.0],["1999-10-15",18.1701,18.4092,17.9311,18.0207,801900.0],["1999-10-18",18.0506,18.7679,17.9908,18.6184,706400.0],["1999-10-19",18.8874,19.9334,18.7678,19.7242,793500.0],["1999-10-20",20.5609,20.5609,19.0966,19.3058,510900.0],["1999-10-21",19.3058,20.1426,19.1265,19.9035,577700.0],["1999-10-22",19.6046,19.7242,19.1564,19.4253,784700.0],["1999-10-25",19.1564,19.246,18.8874,19.0069,564000.0],["1999-10-26",19.0368,19.0966,18.4989,18.7679,748200.0],["1999-10-27",19.1043,19.9453,18.864,19.8853,1165100.0],["1999-10-28",20.0054,20.2758,19.3446,19.4347,1045800.0],["1999-10-29",19.4647,19.675,19.0142,19.675,1231100.0],["1999-11-01",19.6149,21.0868,19.5248,20.6062,1264200.0],["1999-11-02",20.3358,20.8165,19.9153,20.0955,936300.0],["1999-11-03",20.0955,20.0955,19.2845,19.6149,683800.0],["1999-11-04",19.705,19.9454,19.4948,19.4948,728100.0],["1999-11-05",19.7651,19.8853,19.2545,19.3446,454000.0],["1999-11-08",19.4047,19.8252,19.3446,19.3746,395200.0],["1999-11-09",21.0267,21.3872,20.426,20.7263,1816600.0],["1999-11-10",21.1469,22.3484,21.1168,22.0781,1936100.0],["1999-11-11",22.1081,22.5887,21.6575,21.6876,1520900.0],["1999-11-12",21.7777,21.8978,21.1469,21.6575,537800.0],["1999-11-15",21.7777,22.018,21.3872,21.8077,567000.0],["1999-11-16",22.2883,22.8591,22.2583,22.7389,747600.0],["1999-11-17",22.7089,24.1807,22.7089,23.5499,1451900.0],["1999-11-18",23.7001,23.7302,22.4686,22.6788,1247300.0],["1999-11-19",21.9279,21.9579,21.207,21.6275,1410100.0],["1999-11-22",21.7476,21.7476,20.9667,21.267,1417500.0],["1999-11-23",21.5073,21.8678,21.267,21.4773,857100.0],["1999-11-24",21.6876,21.7476,21.4172,21.6275,796500.0],["1999-11-26",21.5073,21.5374,21.267,21.3271,307700.0],["1999-11-29",20.7864,20.9967,20.6362,20.8765,979900.0],["1999-11-30",21.1469,21.7476,21.1469,21.4172,1128800.0],["1999-12-01",21.5374,21.7476,21.2971,21.2971,794100.0],["1999-12-02",21.6275,21.7476,21.267,21.5073,498000.0],["1999-12-03",21.7777,22.799,21.6876,22.4986,1480200.0],["1999-12-06",24.0306,24.0306,23.0693,23.1594,2269500.0],["1999-12-07",23.1594,23.7902,23.0393,23.7902,1099200.0],["1999-12-08",23.7902,23.7902,23.4598,23.58,1006800.0],["1999-12-09",23.58,23.7001,23.1294,23.61,527000.0],["1999-12-10",23.6701,23.7302,23.1895,23.3397,1207200.0],["1999-12-13",23.5499,23.9705,23.5499,23.7602,1334500.0],["1999-12-14",24.0906,25.4724,24.0005,24.6313,2197400.0],["1999-12-15",24.6613,25.1119,24.2708,24.6914,1309700.0],["1999-12-16",24.5712,24.5712,23.7902,24.1507,1280300.0],["1999-12-17",24.5712,25.2321,24.1507,25.0218,1387200.0],["1999-12-20",24.9017,24.9017,23.0093,24.2108,2152300.0],["1999-12-21",24.0305,25.0218,23.7902,24.9317,1203800.0],["1999-12-22",24.8115,26.9142,24.3309,26.0131,1442300.0],["1999-12-23",25.923,25.923,24.2709,25.7127,977300.0],["1999-12-27",25.5324,25.5925,24.3309,24.5712,1154900.0],["1999-12-28",24.5412,24.7214,23.7902,23.9404,858400.0],["1999-12-29",24.0005,24.5112,23.6701,24.4511,435100.0],["1999-12-30",24.3309,25.1119,24.1807,24.391,422300.0],["1999-12-31",24.391,24.391,23.8503,24.2108,142400.0],["2000-01-03",23.9104,23.9705,23.4298,23.6401,721300.0],["2000-01-04",23.4298,23.5499,22.8591,23.0093,614000.0],["2000-01-05",23.1294,24.1507,22.829,23.61,743400.0],["2000-01-06",22.859,24.2708,22.6187,23.8203,1038500.0],["2000-01-07",23.9104,25.4123,23.64,25.1419,1013300.0],["2000-01-10",25.3823,25.5925,24.6914,24.8716,445400.0],["2000-01-11",24.4811,25.3522,24.2108,25.1119,882600.0],["2000-01-12",24.9918,25.2922,24.5112,25.0819,657500.0],["2000-01-13",25.3823,27.0944,24.9918,26.4336,2040300.0],["2000-01-14",26.0131,26.6739,25.8328,26.0731,938500.0],["2000-01-18",25.4123,25.8328,25.0819,25.3522,733900.0],["2000-01-19",25.5925,25.5925,24.1507,24.9617,1142200.0],["2000-01-20",25.7127,25.7127,24.3309,24.9918,851000.0],["2000-01-21",24.9918,24.9918,23.9705,24.3309,1225200.0],["2000-01-24",24.2708,24.3009,23.3096,23.4899,1138800.0],["2000-01-25",23.4899,24.0005,22.0781,22.7089,1151600.0],["2000-01-26",22.799,23.1294,22.7689,22.9792,579500.0],["2000-01-27",24.0108,24.0108,22.5629,22.8043,1877800.0],["2000-01-28",23.1662,23.1662,21.7183,22.6233,1265100.0],["2000-01-31",22.6233,23.3472,22.6233,23.0456,1083400.0],["2000-02-01",23.0154,23.2567,22.7439,23.1662,1054000.0],["2000-02-02",23.1361,24.1013,23.1059,23.317,1077300.0],["2000-02-03",23.4075,23.7393,21.9596,22.5026,1224900.0],["2000-02-04",22.2311,22.5629,20.8436,21.1754,1816500.0],["2000-02-07",20.2705,20.9341,20.18,20.6023,1296700.0],["2000-02-08",20.9944,21.9898,20.6927,21.7183,1128200.0],["2000-02-09",21.8993,21.9597,21.5374,21.6278,1096400.0],["2000-02-10",21.5072,21.5072,20.0895,20.2101,853000.0],["2000-02-11",20.18,20.2101,19.094,19.5465,1540100.0],["2000-02-14",19.5767,19.8481,19.1544,19.7576,913600.0],["2000-02-15",19.9085,20.0895,19.1544,19.7878,1114000.0],["2000-02-16",19.7275,20.1196,19.4258,19.6068,728200.0],["2000-02-17",19.7878,20.0291,19.456,19.6973,890100.0],["2000-02-18",19.3052,19.456,18.4606,18.8226,1267400.0],["2000-02-22",18.8829,19.1845,18.6114,18.9734,945100.0],["2000-02-23",18.9432,19.5465,18.7924,19.094,1225400.0],["2000-02-24",19.4259,19.4259,18.2193,18.7321,1066500.0],["2000-02-25",18.6114,18.7019,17.5858,18.0081,974700.0],["2000-02-28",17.9176,19.0639,17.8875,18.8226,967200.0],["2000-02-29",18.8527,20.2704,18.8226,19.5163,1423100.0],["2000-03-01",19.7577,19.8783,19.3052,19.3655,717000.0],["2000-03-02",19.4258,19.6973,19.3052,19.4258,659500.0],["2000-03-03",19.6068,20.0291,19.3957,19.8783,851100.0],["2000-03-06",19.637,19.7275,19.3052,19.3353,673400.0],["2000-03-07",18.5812,18.5812,16.6809,17.4953,3258600.0],["2000-03-08",17.4652,17.5557,15.2028,16.1078,4021000.0],["2000-03-09",16.1681,16.6507,15.9268,16.3189,1583200.0],["2000-03-10",15.6855,15.7156,14.0264,14.4186,4337100.0],["2000-03-13",14.4186,14.871,14.2376,14.7805,2371300.0],["2000-03-14",14.9615,15.0822,14.4186,14.4186,1388100.0],["2000-03-15",14.8409,16.6507,14.5392,16.1983,2451600.0],["2000-03-16",16.4697,18.4606,16.3189,17.6763,2741100.0],["2000-03-17",17.797,17.797,16.4094,16.9524,1403400.0],["2000-03-20",16.7111,16.8619,15.9268,16.3793,920800.0],["2000-03-21",16.5904,17.616,16.1681,17.5858,1196400.0],["2000-03-22",17.4953,17.5557,16.4999,16.7714,1579000.0],["2000-03-23",16.7714,17.1635,16.2284,17.1635,1397800.0],["2000-03-24",17.1635,17.3143,15.2632,15.9268,2484100.0],["2000-03-27",15.8061,15.8664,14.4487,14.69,3173600.0],["2000-03-28",14.6599,15.1425,14.6599,15.1425,1990900.0],["2000-03-29",15.2028,15.7458,15.1123,15.4743,1556900.0],["2000-03-30",15.4743,15.9268,15.2632,15.6855,1645100.0],["2000-03-31",15.6553,16.3189,15.595,15.9268,1311700.0],["2000-04-03",15.6251,16.9825,15.6251,16.6809,1453400.0],["2000-04-04",16.6809,17.5557,16.1681,17.1032,1834600.0],["2000-04-05",17.3747,17.6461,16.4697,17.1334,1788300.0],["2000-04-06",17.073,17.1032,16.4697,16.6809,1132200.0],["2000-04-07",17.073,17.254,16.8016,17.1937,844800.0],["2000-04-10",17.1937,17.5255,16.9222,17.3747,995500.0],["2000-04-11",17.435,18.0081,17.1937,18.0081,966600.0],["2000-04-12",18.2494,20.0291,18.1288,19.3353,2217400.0],["2000-04-13",19.2147,19.6973,18.5812,19.5163,1206800.0],["2000-04-14",19.5163,19.5163,17.073,17.3143,1234600.0],["2000-04-17",18.2796,19.6672,18.0986,19.6068,1685800.0],["2000-04-18",19.3353,19.3655,18.2494,18.4304,1206600.0],["2000-04-19",17.3445,18.0986,17.3445,17.5556,953600.0],["2000-04-20",17.5557,18.2494,17.5557,17.9176,647000.0],["2000-04-24",18.2494,18.7924,18.1589,18.3399,833800.0],["2000-04-25",18.3399,18.3701,17.616,17.978,896600.0],["2000-04-26",17.984,17.984,16.7406,16.8922,1148400.0],["2000-04-27",16.6193,18.7422,16.2857,18.2266,2592900.0],["2000-04-28",18.257,18.257,17.6201,17.8324,1453500.0],["2000-05-01",17.7111,18.0447,17.2562,17.893,983000.0],["2000-05-02",17.2258,17.6807,17.2258,17.5898,725700.0],["2000-05-03",17.4685,17.9234,17.1652,17.2865,840400.0],["2000-05-04",17.2865,17.8324,17.2258,17.5291,444400.0],["2000-05-05",17.3775,17.9234,17.2562,17.7414,395200.0],["2000-05-08",17.4685,18.4086,17.3472,18.1053,917700.0],["2000-05-09",18.257,19.0455,18.1357,18.8938,837800.0],["2000-05-10",18.9242,19.5307,18.8635,19.1971,1173700.0],["2000-05-11",19.2578,20.1069,19.0455,19.9856,801200.0],["2000-05-12",19.8946,19.8946,18.9242,19.2578,843800.0],["2000-05-15",19.8036,19.8036,18.9242,19.1668,764700.0],["2000-05-16",19.2274,19.2578,18.5906,18.6209,986800.0],["2000-05-17",18.7119,19.5004,18.7119,19.1971,1058700.0],["2000-05-18",19.0758,19.8946,19.0758,19.8037,563800.0],["2000-05-19",19.3184,19.4094,18.7119,18.8938,512900.0],["2000-05-22",19.3184,19.5307,19.1364,19.2274,571500.0],["2000-05-23",19.2881,19.3791,18.4693,18.7422,679000.0],["2000-05-24",18.9848,19.6217,18.9242,19.3184,903800.0],["2000-05-25",19.3791,19.4094,18.3176,18.5299,860200.0],["2000-05-26",18.3783,18.6209,18.257,18.4389,786500.0],["2000-05-30",18.8332,18.8635,18.4086,18.8332,1215000.0],["2000-05-31",18.6815,19.6217,18.6512,19.2274,1085900.0],["2000-06-01",19.4701,20.2586,19.4701,19.652,1126500.0],["2000-06-02",20.2586,20.5922,20.0463,20.3192,1087100.0],["2000-06-05",19.9856,19.9856,19.5004,19.8643,614900.0],["2000-06-06",19.834,20.3192,19.652,20.0766,412700.0],["2000-06-07",19.9553,20.6528,19.925,20.2889,574300.0],["2000-06-08",19.2881,20.1372,19.0758,19.9856,1256800.0],["2000-06-09",20.1373,20.3799,19.4701,19.6217,437200.0],["2000-06-12",19.8946,20.1979,19.6217,19.652,762100.0],["2000-06-13",20.2586,21.2897,20.0766,21.1077,1551800.0],["2000-06-14",21.1077,21.8356,20.8954,21.6839,924400.0],["2000-06-15",21.6839,22.806,21.411,22.7151,1409800.0],["2000-06-16",22.4725,22.5331,21.6233,21.7446,801700.0],["2000-06-19",21.6233,22.1995,21.4716,21.6233,555900.0],["2000-06-20",21.411,21.502,20.5922,21.1987,1076600.0],["2000-06-21",21.229,21.2897,20.6225,21.2594,475100.0],["2000-06-22",20.7135,21.2594,20.7135,20.9561,423000.0],["2000-06-23",20.7741,20.8651,20.4709,20.7438,364700.0],["2000-06-26",20.7438,21.6536,20.7438,21.6233,756600.0],["2000-06-27",21.6536,22.2905,21.6233,22.1692,718000.0],["2000-06-28",21.9872,22.2905,21.3807,22.1313,2077400.0],["2000-06-29",21.3503,21.3503,20.8651,21.0471,1089800.0],["2000-06-30",21.229,21.8356,20.9864,21.7446,1216700.0],["2000-07-03",21.7143,22.2602,21.3503,22.2602,311100.0],["2000-07-05",21.8356,22.1995,21.502,21.9872,442300.0],["2000-07-06",22.0175,22.1692,21.593,21.6839,351700.0],["2000-07-07",21.8356,21.9266,21.411,21.7749,699900.0],["2000-07-10",21.7749,21.9569,21.2897,21.3807,491700.0],["2000-07-11",20.8954,21.229,20.7438,20.8651,1073000.0],["2000-07-12",20.4102,21.1077,20.0159,20.8045,1163900.0],["2000-07-13",20.4405,20.7135,19.743,20.6831,899100.0],["2000-07-14",20.8348,21.8356,20.5922,21.4716,1017800.0],["2000-07-17",21.1987,21.2594,20.6528,20.8045,531900.0],["2000-07-18",20.9864,21.3807,20.8348,21.2594,568500.0],["2000-07-19",21.2594,21.8052,21.2594,21.593,498300.0],["2000-07-20",21.6233,21.7446,20.6831,20.9864,461300.0],["2000-07-21",21.0774,21.0774,20.1979,20.5012,771800.0],["2000-07-24",20.3799,20.4708,19.8946,20.1979,494300.0],["2000-07-25",20.3192,20.8954,20.3192,20.5618,418300.0],["2000-07-26",20.5012,20.6831,20.1979,20.2586,432500.0],["2000-07-27",20.4524,20.4829,19.5075,19.8428,537100.0],["2000-07-28",19.8733,20.361,19.8123,20.3305,424000.0],["2000-07-31",20.4524,20.7267,20.0257,20.1476,535800.0],["2000-08-01",20.4219,21.4278,20.0562,21.2754,651200.0],["2000-08-02",21.6411,21.6411,20.9401,21.1535,483800.0],["2000-08-03",20.4524,21.123,19.2942,19.3551,2643000.0],["2000-08-04",19.4161,19.5685,18.776,18.776,1905600.0],["2000-08-07",18.715,18.7455,17.2824,17.3129,2918000.0],["2000-08-08",17.0081,17.2824,16.5814,16.9167,1986600.0],["2000-08-09",16.5814,16.9776,16.368,16.6119,1956800.0],["2000-08-10",16.7948,16.7948,16.3375,16.429,1133700.0],["2000-08-11",16.5509,16.7033,16.3071,16.3985,1146500.0],["2000-08-14",16.9472,18.0445,16.9167,18.0445,2481100.0],["2000-08-15",18.014,18.014,17.4044,17.4653,2080700.0],["2000-08-16",17.3434,17.4653,16.9472,17.252,1100400.0],["2000-08-17",17.3129,17.953,17.0996,17.3129,1258200.0],["2000-08-18",17.4348,17.7396,17.4044,17.4958,972700.0],["2000-08-21",17.7397,17.9225,17.5568,17.7701,702800.0],["2000-08-22",17.9835,18.014,17.5568,17.5568,771500.0],["2000-08-23",17.6177,18.0445,17.0996,17.4348,705500.0],["2000-08-24",17.6482,17.8311,17.3129,17.5568,692700.0],["2000-08-25",17.7396,17.7396,17.3434,17.6482,591800.0],["2000-08-28",17.7396,18.3493,17.7092,17.953,1035700.0],["2000-08-29",17.953,18.2273,17.9225,18.0445,636000.0],["2000-08-30",18.0445,18.2883,17.9835,18.0445,744700.0],["2000-08-31",17.953,18.0444,17.6482,17.6482,960000.0],["2000-09-01",17.6482,17.8311,17.0691,17.4653,719000.0],["2000-09-05",17.3434,17.8006,17.3434,17.4348,725200.0],["2000-09-06",17.4348,18.1664,17.4348,18.014,720100.0],["2000-09-07",18.2578,18.3797,17.9835,17.9835,715700.0],["2000-09-08",17.9835,18.0445,17.5568,17.7701,685000.0],["2000-09-11",17.6787,18.2883,17.6635,17.9835,1289100.0],["2000-09-12",18.4407,18.5017,18.0749,18.4102,1107400.0],["2000-09-13",18.4712,18.5017,18.1664,18.3493,851300.0],["2000-09-14",17.953,17.9835,17.0996,17.6787,2157000.0],["2000-09-15",17.5568,17.953,17.3739,17.4653,1921800.0],["2000-09-18",17.4653,17.4653,16.8252,17.0691,1043000.0],["2000-09-19",17.9225,18.1054,17.5568,17.7396,1601600.0],["2000-09-20",17.892,17.892,17.3434,17.5568,1203800.0],["2000-09-21",17.6787,17.9835,17.4044,17.8311,1213500.0],["2000-09-22",17.8311,18.6236,17.8006,18.5322,1471100.0],["2000-09-25",18.3493,18.3493,17.5263,17.6482,1000900.0],["2000-09-26",17.9835,18.2578,17.6177,17.7701,1601800.0],["2000-09-27",17.8006,18.2578,17.3739,17.9225,1433000.0],["2000-09-28",18.0444,19.3551,17.9835,19.2941,1423800.0],["2000-09-29",19.2027,19.6904,18.8979,19.2941,1031000.0],["2000-10-02",19.0808,19.5685,18.9284,19.5685,650500.0],["2000-10-03",19.1722,19.9038,19.1113,19.4161,711500.0],["2000-10-04",19.3856,19.9343,19.1418,19.2332,702700.0],["2000-10-05",20.0257,21.2754,19.9342,20.5743,1756500.0],["2000-10-06",20.6963,21.6716,20.3305,20.4829,1349000.0],["2000-10-09",20.4524,21.0011,20.2695,20.5743,562200.0],["2000-10-10",20.7267,20.8486,20.3305,20.361,557400.0],["2000-10-11",20.3,20.7267,19.9038,19.9038,1106700.0],["2000-10-12",19.9952,19.9952,19.1722,19.5685,874500.0],["2000-10-13",19.6904,20.0257,19.477,19.6294,702700.0],["2000-10-16",19.538,19.8123,19.1722,19.7209,728600.0],["2000-10-17",19.6599,20.0866,19.4466,19.7514,936200.0],["2000-10-18",19.599,20.2086,19.2637,19.9342,731700.0],["2000-10-19",19.6904,19.8123,19.3856,19.5075,716800.0],["2000-10-20",19.1418,19.5075,19.1418,19.3551,758700.0],["2000-10-23",19.3551,19.5075,19.2027,19.2027,475000.0],["2000-10-24",19.3246,20.2086,19.2942,20.0562,1190300.0],["2000-10-25",20.4524,21.7631,20.3915,21.062,2160100.0],["2000-10-26",21.3668,21.6716,20.4524,20.7268,1786900.0],["2000-10-27",20.6459,21.381,20.3702,20.9522,862100.0],["2000-10-30",21.0747,21.8712,20.9522,21.7793,1129000.0],["2000-10-31",21.5648,21.9324,20.5846,21.8711,1217900.0],["2000-11-01",21.9018,22.0243,21.4729,22.0243,1379200.0],["2000-11-02",22.0243,22.3613,21.3198,21.9324,994200.0],["2000-11-03",22.0243,22.0243,21.5955,21.7793,424700.0],["2000-11-06",21.7793,22.0243,21.5955,21.7486,531900.0],["2000-11-07",21.6567,21.9937,21.6567,21.9324,460900.0],["2000-11-08",22.0243,22.3919,21.8711,22.1775,443200.0],["2000-11-09",22.1775,22.7595,21.9018,22.6676,706500.0],["2000-11-10",22.545,22.882,22.3613,22.545,724500.0],["2000-11-13",22.4225,22.882,21.9324,22.3,633000.0],["2000-11-14",22.1775,22.6676,21.6567,22.3306,492600.0],["2000-11-15",22.3612,22.8207,21.8711,22.6982,658000.0],["2000-11-16",22.3919,22.6982,21.9937,22.2387,606500.0],["2000-11-17",22.3613,22.7288,22.3613,22.5757,398500.0],["2000-11-20",22.7595,23.3415,22.6063,22.9126,731400.0],["2000-11-21",23.0352,23.0964,22.4838,23.0658,549500.0],["2000-11-22",23.1271,23.8316,23.0964,23.4946,707700.0],["2000-11-24",23.4946,23.4946,22.882,23.0352,202300.0],["2000-11-27",22.6063,22.6982,22.1775,22.4531,636800.0],["2000-11-28",22.1162,22.3306,21.8712,22.2694,680300.0],["2000-11-29",22.2694,22.3,21.8405,21.9631,1037100.0],["2000-11-30",21.963,22.0856,21.7486,21.9018,820500.0],["2000-12-01",21.9018,22.1162,21.2279,21.4117,1051000.0],["2000-12-04",21.0747,21.5342,20.8909,21.1972,1174900.0],["2000-12-05",21.1972,21.1972,19.6044,20.0332,1801200.0],["2000-12-06",19.6963,19.9107,18.9917,19.0224,1342100.0],["2000-12-07",19.2981,20.4621,19.1755,20.0945,1074100.0],["2000-12-08",20.0945,20.5233,19.5738,20.1558,806500.0],["2000-12-11",19.6963,19.7269,19.2062,19.5738,983100.0],["2000-12-12",19.6044,20.0639,19.3593,19.3593,1363200.0],["2000-12-13",19.4819,19.6044,17.9503,18.3791,2881000.0],["2000-12-14",18.3791,18.5629,15.9286,16.6637,5586000.0],["2000-12-15",13.9681,16.8475,13.9069,14.7339,9330200.0],["2000-12-18",15.1321,15.4997,14.6114,15.4078,2614300.0],["2000-12-19",14.4582,15.5304,14.4582,15.4385,2147300.0],["2000-12-20",15.3159,15.561,15.0096,15.224,1766700.0],["2000-12-21",15.2547,15.9592,15.224,15.7448,1483800.0],["2000-12-22",15.806,15.8673,15.2853,15.5916,1538100.0],["2000-12-26",15.5304,15.6529,15.224,15.4385,1372100.0],["2000-12-27",15.4384,16.0205,15.4384,15.8367,1282500.0],["2000-12-28",15.6835,16.4493,15.6222,16.388,1319700.0],["2000-12-29",16.8781,17.5214,16.6637,17.3989,2013900.0],["2001-01-02",17.3376,17.3376,16.8475,16.8782,1145400.0],["2001-01-03",17.1538,17.3376,16.3268,16.4187,1586300.0],["2001-01-04",16.4187,16.6331,15.4078,15.6835,2925600.0],["2001-01-05",16.0511,16.4187,15.7754,15.806,1119300.0],["2001-01-08",15.9592,16.5412,15.9592,16.2655,1037400.0],["2001-01-09",16.143,16.3268,15.8367,16.2962,813300.0],["2001-01-10",16.4799,16.8169,16.3574,16.6637,2109400.0],["2001-01-11",16.5718,16.6331,15.9286,16.0205,1535900.0],["2001-01-12",16.0205,16.5106,16.0205,16.4187,1618700.0],["2001-01-16",16.4187,16.5412,15.9898,16.2043,1128700.0],["2001-01-17",16.2043,16.3574,16.0817,16.143,1473800.0],["2001-01-18",16.143,16.5718,16.143,16.3268,938300.0],["2001-01-19",16.4187,16.5412,16.388,16.4187,2510300.0],["2001-01-22",16.4187,16.6637,16.4187,16.6025,1496700.0],["2001-01-23",16.6025,16.9088,16.4799,16.5412,1288400.0],["2001-01-24",16.2962,16.3881,16.0511,16.2349,1249700.0],["2001-01-25",16.2655,16.5106,15.8673,16.3574,1627600.0],["2001-01-26",16.3574,16.3574,15.9592,16.0817,1451500.0],["2001-01-29",16.1545,16.3468,15.9128,16.1841,1007100.0],["2001-01-30",16.1348,16.6428,15.9325,16.3518,1080600.0],["2001-01-31",16.5738,16.7513,16.4258,16.6477,1748100.0],["2001-02-01",16.6477,17.9796,16.6477,17.6343,4577300.0],["2001-02-02",17.7576,17.8217,17.067,17.1509,1961400.0],["2001-02-05",17.3383,17.4518,17.141,17.3581,1255100.0],["2001-02-06",17.1657,17.6343,17.1657,17.4123,1218900.0],["2001-02-07",17.6589,18.0289,17.2643,17.9796,1217700.0],["2001-02-08",18.1029,18.4482,17.9549,18.2805,1045800.0],["2001-02-09",18.1078,18.2755,17.7823,17.8563,1152100.0],["2001-02-12",17.9549,18.0042,17.5998,17.8908,884900.0],["2001-02-13",17.8858,18.1374,17.5751,17.9006,801300.0],["2001-02-14",17.95,18.0437,17.7773,17.8612,1352000.0],["2001-02-15",17.8612,18.0782,17.8612,18.0634,1128100.0],["2001-02-16",18.1275,18.2755,17.8809,18.0585,1384000.0],["2001-02-20",17.8809,18.3249,17.8513,18.093,770800.0],["2001-02-21",18.1423,18.2459,18.0042,18.0585,719800.0],["2001-02-22",17.9352,18.0881,17.5356,17.6885,1474200.0],["2001-02-23",17.6639,17.7428,17.4419,17.6047,780700.0],["2001-02-26",17.5603,17.7576,17.4123,17.7033,742800.0],["2001-02-27",17.8069,18.1769,17.511,17.8415,831900.0],["2001-02-28",18.0782,18.0782,17.511,17.7379,986500.0],["2001-03-01",17.7083,17.7329,17.2495,17.2791,1211500.0],["2001-03-02",17.1903,17.4222,17.1903,17.3433,1639000.0],["2001-03-05",17.141,17.3038,17.0917,17.1657,1678200.0],["2001-03-06",17.0424,17.2643,17.0177,17.1164,955400.0],["2001-03-07",17.0917,17.1114,16.8944,17.1065,2043800.0],["2001-03-08",17.1065,17.358,16.9733,17.3235,873000.0],["2001-03-09",16.6477,17.0177,16.4356,16.4406,2273900.0],["2001-03-12",16.4258,16.4258,15.2913,15.7944,2266900.0],["2001-03-13",15.7944,15.9325,15.385,15.533,1880900.0],["2001-03-14",15.5379,16.3419,15.5379,16.2926,3020500.0],["2001-03-15",16.6477,16.6477,15.9029,16.0016,1692800.0],["2001-03-16",15.7845,15.9375,15.6957,15.9375,2206900.0],["2001-03-19",15.8832,16.1792,15.8043,15.9572,898800.0],["2001-03-20",15.9572,16.2975,15.7796,15.7845,1091800.0],["2001-03-21",15.7796,15.8339,15.7155,15.7451,1049500.0],["2001-03-22",15.7352,15.7401,15.1285,15.5626,1190500.0],["2001-03-23",15.3159,15.3899,15.0496,15.3307,1137300.0],["2001-03-26",15.2666,15.3702,14.872,15.3406,980500.0],["2001-03-27",15.3899,16.4258,15.3653,15.8536,1202700.0],["2001-03-28",15.5379,15.7599,15.3209,15.5428,633900.0],["2001-03-29",15.5626,15.5872,15.2173,15.4244,449400.0],["2001-03-30",15.5823,15.6365,15.0841,15.5132,761300.0],["2001-04-02",15.5379,15.9966,15.1729,15.528,740500.0],["2001-04-03",15.2913,15.3801,14.8917,15.1679,781100.0],["2001-04-04",15.1186,15.6217,14.8621,15.4886,1200800.0],["2001-04-05",15.4392,15.7549,15.3011,15.6316,921600.0],["2001-04-06",15.6316,15.7648,14.9953,15.3505,531800.0],["2001-04-09",15.5971,15.5971,15.1433,15.2469,545100.0],["2001-04-10",15.1236,15.5379,15.0742,15.3505,683400.0],["2001-04-11",15.3011,15.824,15.1433,15.8043,1890300.0],["2001-04-12",15.7993,16.1495,15.6809,15.8832,1325200.0],["2001-04-16",16.0312,16.1841,15.824,16.0706,546400.0],["2001-04-17",15.1926,15.7599,14.7733,15.7599,3891500.0],["2001-04-18",15.3406,16.0361,15.1433,15.676,1867200.0],["2001-04-19",15.6316,15.6563,15.3998,15.5527,1217500.0],["2001-04-20",15.5527,15.7845,15.4392,15.7253,819000.0],["2001-04-23",15.7352,15.8339,15.6366,15.6612,683300.0],["2001-04-24",15.5626,15.6612,15.0792,15.2419,836300.0],["2001-04-25",15.3159,15.7599,15.0446,15.4294,1140800.0],["2001-04-26",15.3797,15.7869,15.3301,15.6429,831600.0],["2001-04-27",15.7323,16.1643,15.5684,15.916,1067200.0],["2001-04-30",15.9905,16.0899,15.7373,15.8068,1405500.0],["2001-05-01",15.8912,16.1296,15.7124,16.0352,2214700.0],["2001-05-02",16.0352,16.1544,15.8962,16.1097,714900.0],["2001-05-03",16.0799,16.1495,15.8416,16.065,605000.0],["2001-05-04",15.9409,16.1048,15.8416,16.0998,514500.0],["2001-05-07",16.0998,16.5865,16.0402,16.512,771700.0],["2001-05-08",16.4623,16.6659,16.3928,16.6262,1034600.0],["2001-05-09",16.5368,16.6808,16.363,16.3878,878100.0],["2001-05-10",16.3878,16.8596,16.2587,16.7851,569200.0],["2001-05-11",16.6709,16.8844,16.5368,16.5765,467000.0],["2001-05-14",16.7354,17.0781,16.7156,16.9986,1027800.0],["2001-05-15",17.0036,17.0036,16.661,16.8149,495900.0],["2001-05-16",16.8844,17.3115,16.5865,17.2817,390200.0],["2001-05-17",17.1576,17.2569,16.8546,17.0632,586500.0],["2001-05-18",17.0632,17.1327,16.8348,16.9887,447000.0],["2001-05-21",16.8646,17.1973,16.6113,17.1973,652900.0],["2001-05-22",17.0831,17.0831,16.661,16.7603,624800.0],["2001-05-23",16.8795,17.4803,16.8348,17.0731,1383500.0],["2001-05-24",17.1327,17.2817,16.9539,17.0235,506900.0],["2001-05-25",17.0334,17.0334,16.7454,16.8099,873500.0],["2001-05-29",16.8348,17.2817,16.8348,17.1725,545000.0],["2001-05-30",17.1724,17.4158,16.9341,17.0086,510900.0],["2001-05-31",16.9937,17.2171,16.9937,17.2022,745100.0],["2001-06-01",17.1327,17.2271,16.8944,17.0632,339200.0],["2001-06-04",16.939,17.3661,16.8397,17.3612,457100.0],["2001-06-05",17.8031,17.9521,17.6293,17.8528,1134500.0],["2001-06-06",17.8528,17.967,17.4356,17.53,510800.0],["2001-06-07",17.5548,17.7286,17.4108,17.4307,436900.0],["2001-06-08",17.4406,17.4406,17.0682,17.3016,452500.0],["2001-06-11",17.2271,17.4158,17.1377,17.3761,366300.0],["2001-06-12",17.4059,17.6244,17.2023,17.5052,452700.0],["2001-06-13",17.381,17.4704,17.2271,17.3214,219400.0],["2001-06-14",17.3214,17.3214,17.1526,17.2817,290800.0],["2001-06-15",17.1575,17.2618,16.9887,17.0682,688900.0],["2001-06-18",16.944,17.1228,16.8447,16.8546,458400.0],["2001-06-19",16.8447,16.8596,16.646,16.6758,670500.0],["2001-06-20",16.6957,17.1327,16.6361,17.0334,1096800.0],["2001-06-21",16.9092,16.9887,16.6858,16.9589,1005600.0],["2001-06-22",16.9589,17.1675,16.8645,17.1426,794200.0],["2001-06-25",17.1824,17.3562,16.8646,16.8894,390100.0],["2001-06-26",16.8099,17.381,16.5865,17.3165,880800.0],["2001-06-27",17.232,17.232,16.8993,17.0781,491700.0],["2001-06-28",17.1327,17.4059,17.093,17.3165,342600.0],["2001-06-29",17.3165,17.381,16.6361,16.8099,1295100.0],["2001-07-02",16.8099,17.5002,16.8099,17.4952,686500.0],["2001-07-03",17.5697,17.5697,17.232,17.4009,455500.0],["2001-07-05",17.4704,17.4704,17.0831,17.3761,520600.0],["2001-07-06",17.376,17.376,17.098,17.2072,329800.0],["2001-07-09",17.3314,17.6293,17.2817,17.6045,609500.0],["2001-07-10",17.6045,17.679,17.2966,17.4356,512700.0],["2001-07-11",17.3115,17.4704,17.2867,17.4456,594000.0],["2001-07-12",17.4456,17.4456,16.9937,17.2022,535000.0],["2001-07-13",17.1327,17.2668,16.8894,17.2221,429100.0],["2001-07-16",17.2221,17.5747,17.2122,17.2966,287400.0],["2001-07-17",17.2817,17.8627,17.2817,17.6293,563000.0],["2001-07-18",17.5052,18.0862,17.4803,17.9521,749100.0],["2001-07-19",17.9521,18.1954,17.7336,17.9471,496500.0],["2001-07-20",17.8528,18.1756,17.7485,17.8627,477900.0],["2001-07-23",17.7386,17.7386,17.381,17.6293,445200.0],["2001-07-24",17.5052,17.6293,17.3214,17.4803,339100.0],["2001-07-25",17.4555,18.0018,17.1874,17.9521,489900.0],["2001-07-26",17.828,17.972,17.5797,17.9124,311300.0],["2001-07-27",17.9124,17.9769,17.6839,17.7783,262800.0],["2001-07-30",17.7783,18.0281,17.6135,17.8133,394100.0],["2001-07-31",17.9381,18.9572,17.8682,18.6725,1398300.0],["2001-08-01",18.6725,18.7324,18.1829,18.2578,836400.0],["2001-08-02",18.3827,18.5826,18.0581,18.2928,571900.0],["2001-08-03",18.4177,18.4777,17.8832,18.0331,533700.0],["2001-08-06",17.9232,17.9282,17.3787,17.7533,590500.0],["2001-08-07",17.7233,17.7333,17.5335,17.6334,400500.0],["2001-08-08",17.8333,18.4327,17.2388,17.8133,2113200.0],["2001-08-09",17.5335,17.9332,17.3487,17.7933,560700.0],["2001-08-10",17.7333,18.0281,17.6934,17.9931,583800.0],["2001-08-13",17.9931,18.073,17.7333,18.058,440500.0],["2001-08-14",18.098,18.153,17.7483,17.9831,497900.0],["2001-08-15",17.9831,18.8073,17.9382,18.128,502300.0],["2001-08-16",18.128,18.4826,18.0031,18.4776,380900.0],["2001-08-17",18.3528,18.5026,18.2329,18.4027,243700.0],["2001-08-20",18.4027,18.7574,18.2828,18.6575,357100.0],["2001-08-21",18.5825,18.7973,18.3827,18.4127,513700.0],["2001-08-22",18.4177,18.6575,17.8832,18.4627,466200.0],["2001-08-23",18.5076,19.107,18.4876,18.8223,667500.0],["2001-08-24",18.7574,18.8323,18.5326,18.6075,1216800.0],["2001-08-27",18.5326,18.7824,18.5076,18.6525,403300.0],["2001-08-28",18.5276,18.6375,18.4327,18.5226,678700.0],["2001-08-29",18.4827,18.5126,18.3328,18.3428,411300.0],["2001-08-30",18.3578,18.5825,18.3128,18.4527,519600.0],["2001-08-31",18.4577,18.7324,18.4377,18.6075,619000.0],["2001-09-04",18.9822,19.2519,18.9322,18.9872,945600.0],["2001-09-05",19.0071,19.202,18.6325,19.192,832300.0],["2001-09-06",19.192,19.3268,18.9971,19.182,1350600.0],["2001-09-07",19.107,19.6315,19.0071,19.3218,2031700.0],["2001-09-10",19.2819,19.8364,19.2819,19.6216,1321000.0],["2001-09-17",19.6216,19.6266,18.3827,19.2469,1514800.0],["2001-09-18",19.5816,19.5816,18.7824,18.9822,810000.0],["2001-09-19",19.3318,19.5866,19.0271,19.3418,1757800.0],["2001-09-20",19.2319,19.3568,18.5975,18.8323,1397000.0],["2001-09-21",18.083,18.4826,17.3837,17.5935,1373300.0],["2001-09-24",17.9831,18.3078,17.6834,18.1829,1215700.0],["2001-09-25",18.1829,18.5726,18.088,18.4676,724400.0],["2001-09-26",18.6725,18.7074,18.4327,18.4327,1044600.0],["2001-09-27",18.4327,18.4427,18.083,18.3727,937500.0],["2001-09-28",18.4077,18.7973,18.3578,18.4826,1002600.0],["2001-10-01",18.4826,18.6825,18.2978,18.6325,926700.0],["2001-10-02",18.5826,18.6275,18.3078,18.5726,485700.0],["2001-10-03",18.4077,18.6075,18.3578,18.4726,708500.0],["2001-10-04",18.5326,18.5825,18.143,18.1629,809100.0],["2001-10-05",18.1829,18.3977,18.083,18.3478,992800.0],["2001-10-08",18.2978,18.3827,18.1829,18.2429,430000.0],["2001-10-09",18.1829,18.2778,17.9332,18.053,519400.0],["2001-10-10",18.103,18.5076,17.9182,18.4826,680800.0],["2001-10-11",18.4776,18.5776,17.9831,18.0431,1184800.0],["2001-10-12",17.9831,18.083,17.8333,17.8333,1476400.0],["2001-10-15",17.8382,17.8732,17.4836,17.5485,1077300.0],["2001-10-16",17.5585,17.7333,17.3987,17.6235,676600.0],["2001-10-17",17.7333,17.8732,17.5085,17.6634,617700.0],["2001-10-18",17.5385,18.058,17.5235,18.0181,617000.0],["2001-10-19",17.9831,18.1579,17.8083,17.9481,401800.0],["2001-10-22",18.0081,18.3078,18.0081,18.2628,335700.0],["2001-10-23",18.4577,18.4726,18.1829,18.1979,428700.0],["2001-10-24",18.3827,18.4577,18.113,18.1729,395600.0],["2001-10-25",18.048,18.3228,17.9881,18.1779,392400.0],["2001-10-26",18.1779,18.4627,18.068,18.4327,437100.0],["2001-10-29",18.498,18.5583,17.9856,17.9856,475000.0],["2001-10-30",18.0107,18.2669,17.8047,18.1463,374400.0],["2001-10-31",18.4879,18.4879,17.9353,17.9353,678900.0],["2001-11-01",18.3121,19.116,18.2116,18.8296,4042000.0],["2001-11-02",18.8396,19.0958,18.714,19.0958,2779700.0],["2001-11-05",19.3922,19.553,19.2013,19.2214,1796800.0],["2001-11-06",19.4425,19.5882,19.2918,19.5229,929900.0],["2001-11-07",19.5229,19.7741,19.4224,19.4525,818400.0],["2001-11-08",19.4274,19.543,19.2566,19.4827,2003400.0],["2001-11-09",19.5932,19.8595,19.543,19.6234,1615000.0],["2001-11-12",19.8746,20.3468,19.6033,20.2413,1819600.0],["2001-11-13",20.2915,20.397,19.5379,19.6635,1267600.0],["2001-11-14",19.7188,19.8193,19.4927,19.8092,936000.0],["2001-11-15",19.9449,20.2212,19.9449,20.1458,1944600.0],["2001-11-16",20.1961,20.2212,20.0202,20.0303,1107500.0],["2001-11-19",20.0956,20.1961,19.8997,19.9047,969900.0],["2001-11-20",19.8193,20.2714,19.759,19.96,953800.0],["2001-11-21",19.8444,19.9399,19.759,19.8293,661100.0],["2001-11-23",19.7238,19.97,19.4425,19.9248,361500.0],["2001-11-26",20.171,20.171,19.6284,19.6434,1465300.0],["2001-11-27",19.7088,19.7691,19.4425,19.5028,751600.0],["2001-11-28",19.5781,19.6183,19.342,19.342,321400.0],["2001-11-29",19.3923,19.5681,19.1913,19.5128,455000.0],["2001-11-30",19.5229,19.9198,19.5229,19.8545,1516500.0],["2001-12-03",19.8193,20.0554,19.5932,19.8997,659600.0],["2001-12-04",19.8494,20.1358,19.8293,20.0504,922400.0],["2001-12-05",20.0504,20.2111,19.8946,20.0705,875800.0],["2001-12-06",20.0705,20.1609,19.6686,19.7439,776700.0],["2001-12-07",19.6485,19.8444,19.5731,19.8042,394500.0],["2001-12-10",19.6786,19.9248,19.6535,19.8042,588400.0],["2001-12-11",19.7439,19.769,19.6284,19.6736,549900.0],["2001-12-12",20.1207,20.1358,19.9198,19.965,1475100.0],["2001-12-13",19.9198,20.4573,19.9047,20.2815,1413800.0],["2001-12-14",20.397,20.5226,19.2415,19.2415,3388800.0],["2001-12-17",19.3169,19.558,18.925,19.342,2726200.0],["2001-12-18",19.2667,19.4927,19.0908,19.2717,1760500.0],["2001-12-19",19.0908,19.337,19.0908,19.2616,1356200.0],["2001-12-20",19.342,19.7188,19.2918,19.4525,1437700.0],["2001-12-21",19.5781,19.8193,19.2064,19.7439,1628400.0],["2001-12-24",19.8344,19.8344,19.6686,19.7037,230400.0],["2001-12-26",19.8293,20.2714,19.7791,20.0956,857600.0],["2001-12-27",20.0956,20.1408,19.8796,20.0855,542100.0],["2001-12-28",20.0454,20.1458,19.7942,19.8946,275000.0],["2001-12-31",19.769,20.0353,19.6987,19.8695,429500.0],["2002-01-02",19.7439,19.9398,19.5681,19.8444,489700.0],["2002-01-03",19.9348,20.1961,19.6836,19.8997,604800.0],["2002-01-04",19.8997,19.965,19.4676,19.6887,571200.0],["2002-01-07",19.7942,19.9851,19.5279,19.6183,992400.0],["2002-01-08",19.5681,19.6736,19.4676,19.6434,394500.0],["2002-01-09",19.5932,19.8042,19.5028,19.6234,808700.0],["2002-01-10",19.4977,19.6686,19.3169,19.5681,656700.0],["2002-01-11",19.5178,19.9449,19.4777,19.7489,541900.0],["2002-01-14",19.6937,20.0001,19.6234,19.6434,693300.0],["2002-01-15",19.7188,20.0855,19.6736,19.9449,645200.0],["2002-01-16",20.0253,20.1458,19.9047,19.9449,616000.0],["2002-01-17",19.97,20.2262,19.9449,20.1107,757700.0],["2002-01-18",19.9951,20.176,19.975,20.1509,573900.0],["2002-01-22",20.1509,20.1559,19.8243,20.0454,609100.0],["2002-01-23",20.0956,20.0956,19.9801,20.0906,973600.0],["2002-01-24",20.0906,20.1509,19.9901,20.0303,659600.0],["2002-01-25",20.0956,20.4473,19.9097,20.3066,1135600.0],["2002-01-28",20.191,20.5427,20.1207,20.4724,868100.0],["2002-01-29",20.6542,20.7552,20.0987,20.1997,1471400.0],["2002-01-30",20.1997,20.4926,20.124,20.4219,1221000.0],["2002-01-31",20.5734,20.7047,20.2704,20.5936,1333000.0],["2002-02-01",20.5936,20.8006,20.4017,20.6895,1379800.0],["2002-02-04",20.4522,21.2097,20.3764,20.9067,1265700.0],["2002-02-05",21.0834,21.4521,20.7602,21.3864,1826100.0],["2002-02-06",21.4016,21.4218,21.0986,21.2299,1917700.0],["2002-02-07",21.2602,21.2652,20.9824,21.0279,1034100.0],["2002-02-08",20.9016,21.1844,20.8612,21.1289,1306300.0],["2002-02-11",21.1592,21.5834,21.0986,21.5127,1233300.0],["2002-02-12",21.5632,21.7147,21.3309,21.4622,2405800.0],["2002-02-13",21.5127,21.8662,21.4622,21.6137,864200.0],["2002-02-14",21.6642,21.7803,21.5985,21.6642,604700.0],["2002-02-15",21.7399,22.1793,21.6238,22.1692,1178100.0],["2002-02-19",22.0429,22.0884,21.6844,21.7652,1486800.0],["2002-02-20",21.8409,21.9621,21.6793,21.9116,924000.0],["2002-02-21",21.9116,22.0682,21.6995,21.7854,800700.0],["2002-02-22",21.6894,22.2197,21.5632,22.1439,938100.0],["2002-02-25",22.1187,22.5833,22.0682,22.4823,1279300.0],["2002-02-26",22.356,22.6237,22.3207,22.5984,1044600.0],["2002-02-27",22.5479,22.9014,22.5227,22.861,1207300.0],["2002-02-28",22.7852,22.8509,22.0783,22.1136,1756900.0],["2002-03-01",22.1187,22.8256,22.0682,22.6236,1101700.0],["2002-03-04",22.6237,22.7247,22.1187,22.6994,828100.0],["2002-03-05",22.3964,22.5731,21.4167,22.0631,1467500.0],["2002-03-06",21.8157,22.1692,21.7904,22.0682,602300.0],["2002-03-07",22.0429,22.1187,21.4672,22.0581,611700.0],["2002-03-08",22.0682,22.1288,21.6692,21.8813,473400.0],["2002-03-11",21.6642,21.8157,21.4369,21.6844,715200.0],["2002-03-12",21.6389,21.9419,21.341,21.6389,1857800.0],["2002-03-13",21.7147,21.8308,21.2551,21.5581,992900.0],["2002-03-14",21.7601,21.7904,21.4622,21.6137,496700.0],["2002-03-15",21.9268,22.4116,21.8914,22.3055,1122500.0],["2002-03-18",21.7399,22.4974,21.7349,22.4318,1163900.0],["2002-03-19",22.4318,22.5984,22.0934,22.4419,1030300.0],["2002-03-20",22.2197,22.7499,22.1692,22.2702,1183900.0],["2002-03-21",22.4469,22.4469,22.1995,22.3459,510700.0],["2002-03-22",22.1944,22.4519,22.0429,22.1439,576100.0],["2002-03-25",22.0934,22.0934,21.7551,21.7652,709100.0],["2002-03-26",21.7147,22.0177,21.7147,21.9066,444300.0],["2002-03-27",21.9672,22.2803,21.9116,22.1187,548600.0],["2002-03-28",21.9672,22.1136,21.7652,22.0328,735700.0],["2002-04-01",22.0328,22.0328,21.6187,21.9318,491300.0],["2002-04-02",21.9167,22.2702,21.6288,22.154,641900.0],["2002-04-03",22.2045,22.2045,21.7147,21.9369,396600.0],["2002-04-04",21.8106,22.1136,21.75,22.0177,453600.0],["2002-04-05",21.9773,22.0934,21.7652,21.9975,456000.0],["2002-04-08",21.9975,22.1692,21.9621,22.1136,377200.0],["2002-04-09",22.1692,22.4469,21.8308,22.2247,619000.0],["2002-04-10",22.2247,22.8509,22.2247,22.7247,566500.0],["2002-04-11",22.5984,22.9721,22.553,22.7348,777900.0],["2002-04-12",22.7348,23.1085,22.7247,23.0327,597800.0],["2002-04-15",23.1286,23.1286,22.6843,22.6944,810400.0],["2002-04-16",22.7348,22.9014,22.6489,22.7701,535800.0],["2002-04-17",22.6994,22.9519,22.5429,22.659,301400.0],["2002-04-18",22.3712,22.5479,22.1439,22.3611,948500.0],["2002-04-19",22.3611,22.6287,22.2702,22.3914,540300.0],["2002-04-22",22.2651,22.5934,22.2449,22.3358,557900.0],["2002-04-23",22.4621,22.7247,22.3813,22.6893,504700.0],["2002-04-24",22.9418,22.9418,22.3712,22.452,444700.0],["2002-04-25",22.5732,23.1034,22.5227,22.7196,757600.0],["2002-04-26",22.7653,23.2118,22.6892,22.7348,536000.0],["2002-04-29",22.608,22.7805,22.405,22.4355,510700.0],["2002-04-30",22.5775,22.6283,22.3239,22.4507,832500.0],["2002-05-01",22.5268,22.882,22.3847,22.6181,742300.0],["2002-05-02",22.6232,23.5415,22.6181,23.5365,1248600.0],["2002-05-03",23.643,23.9982,23.4401,23.9018,1228800.0],["2002-05-06",23.9474,24.0996,23.5872,23.6176,475100.0],["2002-05-07",23.8206,23.8459,23.3386,23.577,1029000.0],["2002-05-08",23.5771,23.7343,23.3386,23.3386,1296800.0],["2002-05-09",23.3386,24.2265,23.2371,23.5821,1159000.0],["2002-05-10",23.8206,24.2214,23.572,23.9271,874500.0],["2002-05-13",24.0438,24.3279,23.9474,24.0641,420300.0],["2002-05-14",24.0235,24.0286,23.5923,23.9018,966400.0],["2002-05-15",23.9018,24.0235,23.7495,23.9119,503400.0],["2002-05-16",23.9728,24.1453,23.7445,23.9982,317400.0],["2002-05-17",23.8967,24.196,23.7242,24.1605,952000.0],["2002-05-20",24.0489,24.2011,23.8612,23.9626,549500.0],["2002-05-21",23.5923,23.8459,23.5162,23.5923,955300.0],["2002-05-22",23.5162,23.7445,23.3132,23.5365,822600.0],["2002-05-23",23.4401,23.5669,23.1001,23.3842,620500.0],["2002-05-24",23.5923,23.8003,23.1052,23.1762,626500.0],["2002-05-28",23.3031,23.3132,22.882,23.0443,605100.0],["2002-05-29",23.1356,23.3183,22.8566,23.0392,416900.0],["2002-05-30",22.7805,23.2371,22.7805,22.9936,436000.0],["2002-05-31",23.0849,23.5872,23.0342,23.2371,465100.0],["2002-06-03",23.161,23.7952,22.9378,22.9378,614900.0],["2002-06-04",22.9428,23.4806,22.8312,23.1559,893900.0],["2002-06-05",23.161,23.8256,23.0595,23.7445,752800.0],["2002-06-06",23.8459,24.0489,23.6278,23.6328,697700.0],["2002-06-07",23.6329,23.8459,23.5415,23.7191,886200.0],["2002-06-10",23.7952,24.2112,23.5517,23.9271,1155400.0],["2002-06-11",23.8713,24.125,23.435,23.5009,718100.0],["2002-06-12",23.5669,23.7952,23.1356,23.3741,1564900.0],["2002-06-13",23.4198,23.4654,22.9479,23.0037,1162200.0],["2002-06-14",22.7044,22.9834,22.5775,22.8211,1249400.0],["2002-06-17",22.8312,23.0849,22.7754,23.0697,866000.0],["2002-06-18",23.0849,23.1052,22.816,22.9327,567200.0],["2002-06-19",22.7551,23.0189,22.6384,22.9428,1100000.0],["2002-06-20",22.7805,22.8262,22.5522,22.7653,975600.0],["2002-06-21",22.3239,22.5522,22.2123,22.2325,1160400.0],["2002-06-24",22.1209,22.1717,21.5577,21.5983,1222400.0],["2002-06-25",21.6491,21.8165,21.096,21.1062,1003900.0],["2002-06-26",20.9793,21.4816,20.5988,21.0707,2267200.0],["2002-06-27",21.1772,21.5577,20.6902,21.5121,1177800.0],["2002-06-28",21.5121,21.5628,20.888,20.9794,1309000.0],["2002-07-01",20.954,21.8672,20.9033,21.6542,1284100.0],["2002-07-02",21.436,21.5121,20.8018,20.888,1291300.0],["2002-07-03",20.7257,21.3599,20.472,20.8576,877600.0],["2002-07-05",20.6749,21.4106,20.5988,21.3599,345600.0],["2002-07-08",21.1113,21.4613,21.1062,21.3599,990000.0],["2002-07-09",21.3599,21.6592,20.7916,20.7916,637300.0],["2002-07-10",20.6749,20.8779,20.2488,20.2488,1040100.0],["2002-07-11",19.99,20.2944,19.2797,19.3812,1883900.0],["2002-07-12",19.1529,19.6044,18.5187,18.7622,2190100.0],["2002-07-15",18.9245,18.9245,17.7576,18.5694,1961400.0],["2002-07-16",18.3157,18.5643,17.7576,18.0214,1347400.0],["2002-07-17",18.4324,18.5694,17.6308,17.7576,1253600.0],["2002-07-18",17.8845,18.0113,16.9103,17.0727,2102400.0],["2002-07-19",17.0727,17.2249,16.1949,16.3269,2076300.0],["2002-07-22",16.7987,17.5039,16.6161,17.2046,2187000.0],["2002-07-23",17.4278,18.1026,17.2959,17.8084,1561900.0],["2002-07-24",17.7069,19.0463,17.7069,18.8535,1971700.0],["2002-07-25",19.026,19.1833,18.265,18.8738,1334200.0],["2002-07-26",18.8231,18.9956,18.5288,18.9905,884500.0],["2002-07-29",19.465,19.6997,19.0313,19.4395,835900.0],["2002-07-30",19.3375,19.3426,18.7609,19.0007,881500.0],["2002-07-31",19.0007,20.0263,18.8017,19.6436,1576500.0],["2002-08-01",19.5415,19.9446,19.2354,19.3834,903800.0],["2002-08-02",19.4395,19.7354,19.0925,19.4038,758300.0],["2002-08-05",19.1589,19.5109,18.8119,18.8834,929600.0],["2002-08-06",18.9803,19.4395,18.6589,18.7099,1060800.0],["2002-08-07",19.8987,19.8987,19.1079,19.5926,1873900.0],["2002-08-08",19.7201,20.4089,19.7201,20.3528,948300.0],["2002-08-09",20.4038,21.1232,20.3885,20.8375,1372300.0],["2002-08-12",20.8375,21.1743,20.4599,20.8681,775600.0],["2002-08-13",20.613,21.2253,20.613,20.7712,668000.0],["2002-08-14",20.8426,21.2712,20.3579,21.2712,1125000.0],["2002-08-15",21.2661,21.6692,21.0977,21.5314,1381300.0],["2002-08-16",21.4294,21.4549,21.0212,21.2406,1067600.0],["2002-08-19",21.2457,21.409,21.0773,21.409,903700.0],["2002-08-20",21.3477,22.1845,21.1743,21.8631,1417700.0],["2002-08-21",21.8886,21.9753,21.4294,21.8631,764000.0],["2002-08-22",21.6845,22.0927,21.6794,21.9906,615600.0],["2002-08-23",21.8631,22.0467,21.7049,21.8222,645200.0],["2002-08-26",21.7763,21.8631,21.1998,21.6284,778300.0],["2002-08-27",21.8631,22.1692,21.6335,22.1335,671200.0],["2002-08-28",22.0416,22.1182,21.7916,21.9702,610200.0],["2002-08-29",21.7355,21.8937,21.5518,21.71,610000.0],["2002-08-30",21.5824,22.1947,21.4294,21.9702,423000.0],["2002-09-03",21.5875,21.6335,21.1028,21.3783,958900.0],["2002-09-04",21.3273,21.7355,21.2253,21.6692,848100.0],["2002-09-05",21.5314,22.0723,21.5314,21.8478,998900.0],["2002-09-06",21.9651,22.0416,21.4294,21.761,815600.0],["2002-09-09",21.5314,22.0671,21.4804,22.0212,840100.0],["2002-09-10",22.0161,22.1488,21.8682,22.0927,764100.0],["2002-09-11",22.261,22.3733,22.1182,22.1692,683300.0],["2002-09-12",22.0416,22.0927,21.6845,21.7763,626100.0],["2002-09-13",21.7763,22.0365,21.5977,21.9396,523100.0],["2002-09-16",21.812,22.1437,21.6845,21.9396,634100.0],["2002-09-17",22.0672,22.1692,21.3835,21.4192,777800.0],["2002-09-18",21.4192,21.9906,20.6895,21.7355,2050100.0],["2002-09-19",21.6335,22.3223,21.3273,21.9447,1414600.0],["2002-09-20",22.2712,22.2712,21.7865,21.9243,1412300.0],["2002-09-23",21.8222,21.9651,21.4804,21.7355,1222200.0],["2002-09-24",21.6335,21.659,20.511,20.5722,1883500.0],["2002-09-25",20.7916,21.2916,20.7151,21.1488,1193900.0],["2002-09-26",21.2253,21.8427,21.1743,21.812,837100.0],["2002-09-27",21.5314,21.659,20.9446,20.9498,1178800.0],["2002-09-30",20.8426,20.8426,20.2201,20.5008,1635900.0],["2002-10-01",20.6283,21.1845,20.5569,21.1845,884300.0],["2002-10-02",21.0824,21.1692,20.664,20.7865,650300.0],["2002-10-03",20.7304,21.3375,20.5875,20.7406,804100.0],["2002-10-04",20.8375,21.0467,20.3681,20.5416,952300.0],["2002-10-07",20.7406,21.0467,20.5416,20.5875,883400.0],["2002-10-08",20.5365,21.2457,20.5059,20.8528,938600.0],["2002-10-09",20.8375,20.8375,20.3069,20.4855,1018800.0],["2002-10-10",20.4548,21.2916,20.4089,21.1283,1028100.0],["2002-10-11",21.3018,21.5416,20.9447,21.4804,670400.0],["2002-10-14",21.3783,21.761,21.363,21.6692,496100.0],["2002-10-15",21.9906,21.9906,20.7508,21.0161,2049400.0],["2002-10-16",21.0212,21.312,20.613,20.9345,2010500.0],["2002-10-17",20.9396,21.2916,20.511,20.9242,1553600.0],["2002-10-18",20.8426,21.5824,20.6896,21.5824,994000.0],["2002-10-21",21.3273,21.7355,21.0467,21.7355,611200.0],["2002-10-22",21.4294,21.5059,20.5518,20.7355,1199900.0],["2002-10-23",20.664,21.0773,20.6181,21.0773,890500.0],["2002-10-24",21.0722,21.2865,20.5467,20.6436,727100.0],["2002-10-25",20.4089,20.562,20.2712,20.3834,935200.0],["2002-10-28",20.3987,20.3987,19.7252,19.8987,1593300.0],["2002-10-29",20.2733,20.6786,19.6678,20.6171,2163400.0],["2002-10-30",21.5509,22.7311,21.2174,21.2739,5803300.0],["2002-10-31",22.0641,23.0954,21.9358,23.0544,4466900.0],["2002-11-01",23.0646,23.0646,22.3771,22.9517,1789900.0],["2002-11-04",22.9569,23.2904,22.7568,22.8543,1797000.0],["2002-11-05",22.7619,23.2494,22.7619,23.0646,1593400.0],["2002-11-06",23.2442,23.2442,22.7157,23.1467,1347900.0],["2002-11-07",23.1467,23.6547,22.9928,23.5008,1780900.0],["2002-11-08",23.6547,23.9061,23.2391,23.4495,1565100.0],["2002-11-11",23.3366,23.3417,22.5977,22.6952,1243700.0],["2002-11-12",22.7824,22.8337,22.3617,22.4232,1402700.0],["2002-11-13",22.7054,22.7311,22.3052,22.5413,1314300.0],["2002-11-14",22.3206,23.2186,22.1154,23.0646,2422700.0],["2002-11-15",23.0646,23.5675,22.9877,23.3212,1766400.0],["2002-11-18",23.3263,23.5264,23.1159,23.4957,1530600.0],["2002-11-19",22.962,23.5521,22.962,23.5316,2007800.0],["2002-11-20",23.4649,23.6855,23.2801,23.5316,1367200.0],["2002-11-21",23.5367,23.5367,23.0339,23.08,1541400.0],["2002-11-22",23.08,23.352,22.962,23.0492,1448200.0],["2002-11-25",23.0646,23.0698,22.844,22.9517,992700.0],["2002-11-26",22.8235,22.9107,22.6234,22.6798,1114100.0],["2002-11-27",22.5669,22.6541,22.4438,22.5105,1560000.0],["2002-11-29",22.1923,22.5567,22.177,22.4951,575000.0],["2002-12-02",22.5002,22.5515,22.218,22.49,1484400.0],["2002-12-03",22.3976,22.8799,22.3976,22.4797,1012300.0],["2002-12-04",22.6028,23.1313,22.5772,23.0287,853300.0],["2002-12-05",23.0339,23.039,22.5259,22.5669,1241100.0],["2002-12-06",22.6028,22.962,22.5156,22.8697,825400.0],["2002-12-09",22.9825,23.0852,22.7208,22.7568,697200.0],["2002-12-10",22.5772,23.2699,22.5259,23.2699,1010100.0],["2002-12-11",23.0287,23.2545,22.962,23.1878,826500.0],["2002-12-12",23.1929,23.1929,22.6952,22.9312,1294900.0],["2002-12-13",22.9364,23.0133,22.5515,22.7773,792100.0],["2002-12-16",22.7824,22.9056,22.5259,22.6952,1071700.0],["2002-12-17",22.6901,22.7568,22.3719,22.5772,1057500.0],["2002-12-18",22.3463,22.5669,22.3258,22.5259,925900.0],["2002-12-19",22.0641,22.0692,21.1918,21.5253,3887900.0],["2002-12-20",21.5253,21.669,20.8326,21.1661,3556700.0],["2002-12-23",21.2944,21.4021,21.1404,21.2636,739600.0],["2002-12-24",21.279,21.3354,21.1404,21.2482,222300.0],["2002-12-26",21.2072,21.5817,21.2072,21.4124,654300.0],["2002-12-27",21.3714,21.5509,21.2328,21.2431,513700.0],["2002-12-30",21.2482,21.3662,21.0686,21.1712,706200.0],["2002-12-31",21.2482,21.2944,20.8377,21.1661,688100.0],["2003-01-02",21.4227,21.6946,21.3713,21.6536,703900.0],["2003-01-03",21.6279,21.6433,21.2687,21.4329,795800.0],["2003-01-06",21.4329,21.7921,21.2944,21.7459,1066700.0],["2003-01-07",21.6536,21.7049,21.043,21.1353,1003700.0],["2003-01-08",21.0891,21.1866,20.8531,20.9301,920400.0],["2003-01-09",20.9301,21.0378,20.6273,20.8326,1333200.0],["2003-01-10",20.8326,21.0276,20.6273,20.8736,1194000.0],["2003-01-13",20.7813,20.7864,20.3041,20.3451,1767100.0],["2003-01-14",20.34,20.4477,20.1501,20.263,1098900.0],["2003-01-15",20.2681,20.4939,19.9192,20.3964,1467300.0],["2003-01-16",20.3708,20.7556,20.2681,20.6735,846700.0],["2003-01-17",20.6786,20.9814,20.6171,20.694,1536800.0],["2003-01-21",20.771,20.9198,20.2681,20.3246,1435900.0],["2003-01-22",20.2835,20.4221,19.7807,19.7807,1663300.0],["2003-01-23",20.0116,20.2066,19.8063,20.0783,686900.0],["2003-01-24",20.1553,20.3297,19.7807,19.7858,628900.0],["2003-01-27",19.7858,19.832,19.4215,19.5139,923900.0],["2003-01-28",19.5549,20.1655,19.4472,19.9603,1056700.0],["2003-01-29",19.9448,19.9448,19.4288,19.888,1099400.0],["2003-01-30",19.6403,19.7642,19.2997,19.3565,1115200.0],["2003-01-31",19.3462,19.9448,19.3462,19.7229,887100.0],["2003-02-03",19.8416,20.1254,19.8313,19.9809,902000.0],["2003-02-04",19.9706,20.3783,19.9448,20.3783,1421400.0],["2003-02-05",20.4866,20.4918,19.9396,20.048,936800.0],["2003-02-06",20.0686,20.2802,19.888,20.1202,976300.0],["2003-02-07",20.2286,20.2596,20.0067,20.177,1217900.0],["2003-02-10",20.306,20.8272,20.306,20.6466,1813700.0],["2003-02-11",21.1059,21.2607,20.595,20.853,2453800.0],["2003-02-12",20.853,21.3536,20.853,21.1575,2300500.0],["2003-02-13",21.2349,21.6219,21.1884,21.5187,2089800.0],["2003-02-14",21.5806,21.6477,21.2968,21.5187,1442800.0],["2003-02-18",21.7509,21.9831,21.6735,21.7974,1152500.0],["2003-02-19",21.6735,21.6735,21.1575,21.1575,1570800.0],["2003-02-20",21.3639,21.4,21.0801,21.2297,2933800.0],["2003-02-21",21.4155,21.6013,21.2142,21.4929,1302000.0],["2003-02-24",21.4929,21.6116,21.4155,21.5187,1004100.0],["2003-02-25",21.4155,21.6684,21.2865,21.6374,951000.0],["2003-02-26",21.5961,21.7096,21.5084,21.5445,1050400.0],["2003-02-27",21.6735,21.818,21.6735,21.6993,1544600.0],["2003-02-28",21.8903,22.0605,21.6632,21.8335,1820000.0],["2003-03-03",21.9831,22.0605,21.5445,21.5445,1059600.0],["2003-03-04",21.6219,21.6374,21.4155,21.4774,1304900.0],["2003-03-05",21.4826,22.1121,21.3639,21.8335,1900600.0],["2003-03-06",21.7509,21.9367,21.6219,21.6993,1313600.0],["2003-03-07",21.6993,21.7922,21.529,21.7664,1431100.0],["2003-03-10",21.7509,21.7974,21.5961,21.6271,1134800.0],["2003-03-11",21.6219,21.9315,21.4981,21.7819,994500.0],["2003-03-12",21.7251,22.1018,21.6477,22.1018,1143000.0],["2003-03-13",22.205,22.7933,21.7251,22.6385,1410000.0],["2003-03-14",22.6385,22.7572,22.2515,22.4218,1084400.0],["2003-03-17",22.4424,23.1597,22.3186,23.041,1217500.0],["2003-03-18",23.041,23.0926,22.783,23.072,909500.0],["2003-03-19",23.0152,23.3094,23.0101,23.299,973400.0],["2003-03-20",23.2113,23.6654,23.0255,23.6086,1120500.0],["2003-03-21",23.7635,24.0266,23.5003,24.0266,1000700.0],["2003-03-24",23.8976,23.8976,23.3248,23.49,848000.0],["2003-03-25",23.49,23.9441,23.299,23.5674,1040600.0],["2003-03-26",23.4384,23.588,23.0152,23.4487,1183200.0],["2003-03-27",23.4022,23.975,23.1958,23.7944,868700.0],["2003-03-28",23.7067,24.1453,23.557,24.1298,827200.0],["2003-03-31",23.1649,24.3105,23.1649,23.8254,1340300.0],["2003-04-01",23.8667,24.2537,23.8357,24.0989,1176100.0],["2003-04-02",24.3053,24.9607,24.2744,24.8936,1857000.0],["2003-04-03",24.8936,24.8936,24.4085,24.4137,1757200.0],["2003-04-04",24.5427,24.5427,24.2021,24.3982,1040500.0],["2003-04-07",24.6407,24.6665,24.0008,24.006,1111600.0],["2003-04-08",24.2279,24.3053,23.8357,24.2589,1091700.0],["2003-04-09",24.0215,24.6923,24.0215,24.1608,667100.0],["2003-04-10",24.0989,24.2279,23.8512,23.9441,792900.0],["2003-04-11",24.006,24.2537,23.8667,23.9079,868100.0],["2003-04-14",23.9957,24.1608,23.8512,23.9699,1386000.0],["2003-04-15",24.0215,24.0266,23.7738,23.8305,1228500.0],["2003-04-16",23.8409,23.8925,23.5158,23.619,1669000.0],["2003-04-17",23.619,23.9957,23.3971,23.9544,844700.0],["2003-04-21",24.0421,24.1608,23.8821,23.9234,1022300.0],["2003-04-22",23.9596,24.1247,23.8306,23.9957,1611100.0],["2003-04-23",24.0524,24.0524,23.7377,23.8254,1190800.0],["2003-04-24",23.846,24.0421,23.7583,23.9234,1171600.0],["2003-04-25",23.8667,23.9183,23.5725,23.5932,843900.0],["2003-04-28",23.4635,23.9354,23.4635,23.8369,946600.0],["2003-04-29",23.9665,24.0599,23.4687,23.7487,1059800.0],["2003-04-30",23.4895,23.6865,23.4065,23.448,1308800.0],["2003-05-01",23.448,23.5724,23.0746,23.4946,797400.0],["2003-05-02",23.4946,23.9976,23.2561,23.951,1096000.0],["2003-05-05",23.7695,24.2725,23.7695,23.9873,875500.0],["2003-05-06",23.9924,24.1169,23.4739,23.7124,867600.0],["2003-05-07",23.6398,24.0235,23.6191,23.8939,777700.0],["2003-05-08",23.7487,23.8991,22.7065,22.748,2002800.0],["2003-05-09",22.7532,22.8206,21.9339,22.385,3454200.0],["2003-05-12",22.3487,22.3487,21.7783,21.9442,4247000.0],["2003-05-13",21.8924,22.1931,21.8872,22.048,2694600.0],["2003-05-14",22.0946,22.1516,21.8561,21.8872,1915100.0],["2003-05-15",21.7939,22.2191,21.7939,21.9753,1741200.0],["2003-05-16",21.8457,21.9339,21.5865,21.5865,2135400.0],["2003-05-19",21.7005,21.8561,21.4672,21.7057,2278900.0],["2003-05-20",21.7109,22.0272,21.6331,21.8716,1688800.0],["2003-05-21",21.8665,22.2191,21.7939,22.0168,1742600.0],["2003-05-22",22.1154,22.5198,22.1154,22.4213,1097800.0],["2003-05-23",22.385,22.385,22.0168,22.0168,1164100.0],["2003-05-27",21.9857,22.4265,21.9805,22.2709,817300.0],["2003-05-28",22.2969,22.6858,22.2865,22.6235,2313700.0],["2003-05-29",22.5924,22.888,22.3539,22.4835,2019700.0],["2003-05-30",21.8302,23.1628,21.8302,23.1576,1480700.0],["2003-06-02",23.1576,23.3857,22.862,23.002,1261600.0],["2003-06-03",23.0746,23.1887,22.9813,23.1369,1004100.0],["2003-06-04",22.722,23.5672,22.6754,23.3546,1518000.0],["2003-06-05",23.365,23.5828,23.0746,23.365,1066000.0],["2003-06-06",23.4635,23.6554,23.1731,23.1731,1253300.0],["2003-06-09",23.2198,23.3806,22.8309,23.028,779900.0],["2003-06-10",22.9813,23.0383,22.7687,22.9035,798400.0],["2003-06-11",22.9813,23.308,22.8672,23.2872,1246000.0],["2003-06-12",23.4013,23.8265,23.2924,23.7435,1052500.0],["2003-06-13",23.8784,23.9043,23.2665,23.4843,988500.0],["2003-06-16",23.5413,23.8006,23.4791,23.8006,606900.0],["2003-06-17",23.8524,23.8524,23.2821,23.4635,1598300.0],["2003-06-18",22.6857,22.8672,21.7628,21.9287,6143800.0],["2003-06-19",22.0894,22.4368,22.0894,22.1931,3217000.0],["2003-06-20",22.3331,22.6909,22.2968,22.385,1338600.0],["2003-06-23",22.302,22.4161,21.9339,22.3435,1269800.0],["2003-06-24",22.3539,22.4887,22.2139,22.2968,860100.0],["2003-06-25",22.2968,22.6131,22.188,22.4524,1585800.0],["2003-06-26",22.4991,22.582,22.3331,22.4265,1311700.0],["2003-06-27",22.4265,22.5872,22.245,22.2709,765600.0],["2003-06-30",22.3072,22.3902,22.0687,22.1154,1037400.0],["2003-07-01",22.1154,22.4524,21.8042,22.4368,1185700.0],["2003-07-02",22.3487,22.442,22.1672,22.3954,661200.0],["2003-07-03",22.3954,22.5717,22.1413,22.2035,391300.0],["2003-07-07",22.3228,22.3902,22.2035,22.245,713500.0],["2003-07-08",22.2502,22.4005,22.1361,22.3487,699900.0],["2003-07-09",22.3383,22.4057,22.1931,22.3487,742100.0],["2003-07-10",22.3487,22.5042,22.2502,22.442,1018500.0],["2003-07-11",22.3902,22.4317,22.0479,22.2709,1099500.0],["2003-07-14",22.4005,23.0591,22.2191,22.945,2213300.0],["2003-07-15",23.282,23.4376,23.0487,23.3754,2480400.0],["2003-07-16",23.4376,23.8265,23.0176,23.1057,1814300.0],["2003-07-17",23.0954,23.3909,22.9657,23.0539,1048400.0],["2003-07-18",23.1524,23.4791,23.1213,23.4376,853400.0],["2003-07-21",23.308,23.531,23.0695,23.2354,937300.0],["2003-07-22",23.3028,23.4376,23.0228,23.2458,889000.0],["2003-07-23",23.3495,23.3495,22.862,23.2458,729900.0],["2003-07-24",23.2458,23.3754,23.0228,23.2043,2064300.0],["2003-07-25",23.2043,23.2043,22.6702,23.0487,1038200.0],["2003-07-28",23.0539,23.1939,22.8154,23.0746,683500.0],["2003-07-29",23.2051,23.2051,22.7512,22.7773,1167900.0],["2003-07-30",22.8503,22.8503,22.5895,22.746,601100.0],["2003-07-31",22.8242,23.0329,22.6364,22.6364,887800.0],["2003-08-01",22.7199,22.7355,22.4538,22.4903,636300.0],["2003-08-04",22.3808,22.7303,22.146,22.6573,798900.0],["2003-08-05",22.6416,22.6521,22.1878,22.3912,633600.0],["2003-08-06",22.3912,22.9025,22.2817,22.5321,847400.0],["2003-08-07",22.6416,22.7877,22.4017,22.5269,460000.0],["2003-08-08",22.5425,22.6834,22.3808,22.4329,648500.0],["2003-08-11",22.4851,22.5373,22.3286,22.339,807000.0],["2003-08-12",22.2504,22.9442,21.7026,22.8868,1542000.0],["2003-08-13",22.8868,22.9546,22.0312,22.1095,1404300.0],["2003-08-14",22.0886,22.4225,22.0156,22.0938,1145500.0],["2003-08-15",22.1982,22.4329,21.9373,22.2608,576500.0],["2003-08-18",22.2138,22.4069,22.0834,22.0834,603600.0],["2003-08-19",22.1721,22.3286,22.0938,22.1669,708600.0],["2003-08-20",22.0678,22.2243,22.0156,22.0156,763700.0],["2003-08-21",22.0834,22.3756,21.9947,22.0104,562400.0],["2003-08-22",21.9999,22.1825,21.833,21.9113,791000.0],["2003-08-25",21.9113,22.0052,21.7704,21.9686,527100.0],["2003-08-26",21.953,22.4173,21.9478,22.3756,1100700.0],["2003-08-27",22.4329,22.5425,22.3077,22.4434,1099000.0],["2003-08-28",22.4538,22.5999,22.3547,22.459,706900.0],["2003-08-29",22.433,22.4382,22.0938,22.3547,1014700.0],["2003-09-02",22.3443,23.0225,22.3443,23.012,1361800.0],["2003-09-03",23.0068,23.4972,22.986,23.4033,1344700.0],["2003-09-04",23.4033,23.6276,23.2416,23.4294,830100.0],["2003-09-05",23.372,23.5076,23.2259,23.299,959500.0],["2003-09-08",23.3981,23.4763,23.2207,23.3355,593100.0],["2003-09-09",23.3877,23.5337,23.3459,23.3877,748800.0],["2003-09-10",23.3877,23.4816,23.2781,23.3042,733400.0],["2003-09-11",23.4659,23.5337,23.3981,23.5024,687900.0],["2003-09-12",23.4763,23.5337,23.3355,23.5337,686700.0],["2003-09-15",23.5546,23.7633,23.5129,23.7007,627200.0],["2003-09-16",23.6746,23.6746,23.252,23.6068,1558200.0],["2003-09-17",23.4764,23.6381,23.4503,23.6068,1049400.0],["2003-09-18",23.685,23.8989,23.6433,23.8885,853300.0],["2003-09-19",23.9824,23.9824,23.7946,23.9772,811200.0],["2003-09-22",23.9772,23.9772,23.5807,23.7841,708400.0],["2003-09-23",23.8572,24.1545,23.685,24.0919,887300.0],["2003-09-24",24.0502,24.1545,23.8624,23.9772,1052400.0],["2003-09-25",24.0137,24.2693,23.972,24.1285,1248200.0],["2003-09-26",24.1024,24.1024,23.7633,23.8415,998900.0],["2003-09-29",23.9354,24.0502,23.7476,23.8624,1057200.0],["2003-09-30",23.8624,24.0033,23.6329,23.9302,816700.0],["2003-10-01",23.925,24.0241,23.7789,24.0241,1165000.0],["2003-10-02",24.0502,24.0502,23.8154,23.8885,1005400.0],["2003-10-03",23.9824,23.998,23.7685,23.9041,1236800.0],["2003-10-06",23.9302,24.0711,23.852,23.972,669300.0],["2003-10-07",23.852,23.9198,23.5337,23.8259,938600.0],["2003-10-08",23.805,24.1024,23.7372,23.8415,913200.0],["2003-10-09",23.972,24.0293,23.7633,23.7841,1005600.0],["2003-10-10",23.7789,24.0763,23.7476,23.972,530400.0],["2003-10-13",23.9981,24.2537,23.8833,24.0241,577000.0],["2003-10-14",24.0711,24.3267,23.925,24.3267,704500.0],["2003-10-15",24.3632,24.4415,24.165,24.3945,901600.0],["2003-10-16",24.3893,24.4989,24.1233,24.2589,601300.0],["2003-10-17",24.2589,24.4415,24.0919,24.2798,681600.0],["2003-10-20",24.1859,24.3684,23.7789,23.9198,731600.0],["2003-10-21",23.972,24.3632,23.925,24.2745,625800.0],["2003-10-22",24.2589,24.3893,24.1598,24.2171,363500.0],["2003-10-23",24.2172,24.2589,23.5807,23.8885,693500.0],["2003-10-24",23.8885,23.8885,23.3459,23.732,834000.0],["2003-10-27",23.7372,23.8989,23.1842,23.7946,476500.0],["2003-10-28",23.9048,24.036,23.6109,23.8733,642200.0],["2003-10-29",23.8103,23.91,23.6266,23.7998,544800.0],["2003-10-30",23.8103,23.8785,23.6686,23.7211,414200.0],["2003-10-31",23.7211,23.9205,23.6581,23.7736,440900.0],["2003-11-03",23.7841,23.9625,23.6896,23.8103,432100.0],["2003-11-04",23.8523,24.2721,23.8471,24.2459,850000.0],["2003-11-05",24.8494,25.2378,24.4296,24.8074,1748500.0],["2003-11-06",24.8075,24.8547,24.3089,24.6343,1027100.0],["2003-11-07",24.8494,24.8494,24.1305,24.4138,1127200.0],["2003-11-10",24.3404,24.566,24.0098,24.0727,624100.0],["2003-11-11",24.0307,24.4034,23.9048,24.4034,874800.0],["2003-11-12",24.4033,24.8862,24.2459,24.8547,1013200.0],["2003-11-13",24.734,24.734,24.4453,24.6972,491100.0],["2003-11-14",24.734,24.9177,24.6448,24.7812,600100.0],["2003-11-17",24.7812,25.0646,24.7707,25.0436,1070500.0],["2003-11-18",25.1486,25.1643,24.5136,24.6657,710700.0],["2003-11-19",24.6657,24.9019,24.5503,24.7182,600400.0],["2003-11-20",24.6133,24.7287,24.3928,24.5555,499100.0],["2003-11-21",24.6657,24.7707,24.2931,24.3928,788600.0],["2003-11-24",24.587,24.6658,24.4034,24.4558,691800.0],["2003-11-25",24.4821,24.6658,24.3509,24.6395,551900.0],["2003-11-26",24.6658,24.6658,24.3771,24.4978,561200.0],["2003-11-28",24.5346,24.6448,24.4873,24.6238,205000.0],["2003-12-01",24.6658,24.8075,24.5398,24.797,760500.0],["2003-12-02",24.8284,25.1013,24.5345,24.8652,980900.0],["2003-12-03",25.0436,25.1591,24.6658,24.7025,538400.0],["2003-12-04",24.6657,24.8757,24.5241,24.8757,778800.0],["2003-12-05",24.9019,25.306,24.9019,25.2063,716600.0],["2003-12-08",25.1643,25.1643,24.8757,25.0751,943800.0],["2003-12-09",25.2063,25.2325,24.9282,25.1748,966500.0],["2003-12-10",25.1171,25.285,25.0646,25.1696,860200.0],["2003-12-11",25.2535,25.306,25.1171,25.2011,724200.0],["2003-12-12",25.285,25.5002,25.0331,25.3952,549300.0],["2003-12-15",25.1643,25.1696,24.4033,24.7182,1953000.0],["2003-12-16",24.7182,25.2273,24.7182,25.2063,1414700.0],["2003-12-17",25.2063,25.2063,24.8127,24.8652,1087300.0],["2003-12-18",24.9282,24.9806,24.4663,24.7655,993800.0],["2003-12-19",24.7655,25.1328,24.6395,24.8494,1211500.0],["2003-12-22",24.6763,25.0646,24.5083,25.0069,689500.0],["2003-12-23",25.0069,25.4162,25.0069,25.3165,784800.0],["2003-12-24",25.4005,25.5212,25.2535,25.369,239100.0],["2003-12-26",25.453,25.453,25.2535,25.3742,148000.0],["2003-12-29",25.3795,25.7993,25.3217,25.7678,846900.0],["2003-12-30",25.7783,25.7888,25.4739,25.5159,702500.0],["2003-12-31",25.474,25.6629,25.2588,25.4845,732400.0],["2004-01-02",25.5579,25.6104,24.9544,25.0331,753200.0],["2004-01-05",25.1643,25.2693,24.9491,25.1801,831700.0],["2004-01-06",25.1801,25.2273,24.7812,25.0384,950700.0],["2004-01-07",24.9544,25.2483,24.7445,25.0908,834300.0],["2004-01-08",25.0908,25.1276,24.6028,24.7182,1109400.0],["2004-01-09",24.6395,24.7812,24.5346,24.5818,836400.0],["2004-01-12",24.587,24.6395,24.4034,24.5765,1053400.0],["2004-01-13",24.4821,24.6762,24.4191,24.587,746700.0],["2004-01-14",24.4873,24.8914,24.4453,24.8284,1049800.0],["2004-01-15",24.9019,24.9282,24.5188,24.8494,378200.0],["2004-01-16",24.9544,25.6104,24.9544,25.5842,1306200.0],["2004-01-20",25.6104,25.7154,25.4792,25.5527,2067200.0],["2004-01-21",25.6209,25.6891,25.4792,25.6314,1015400.0],["2004-01-22",25.6104,26.1667,25.5842,26.1352,1605100.0],["2004-01-23",26.1352,26.2297,25.7678,25.9673,1129500.0],["2004-01-26",25.9883,26.2769,25.9253,26.2769,1441700.0],["2004-01-27",26.3824,26.3824,26.1292,26.2611,866300.0],["2004-01-28",26.3508,26.393,25.7915,25.8706,1199700.0],["2004-01-29",25.9498,26.3138,25.9075,26.0025,996900.0],["2004-01-30",25.8653,25.897,25.744,25.7915,948000.0],["2004-02-02",25.8548,25.9076,25.6965,25.8126,895900.0],["2004-02-03",25.7493,25.9656,25.7334,25.7651,848100.0],["2004-02-04",25.7651,26.393,25.7229,26.3033,1253700.0],["2004-02-05",26.356,26.356,25.8864,25.8917,1391400.0],["2004-02-06",25.9603,26.3086,25.8284,26.2294,752400.0],["2004-02-09",26.108,26.8837,25.955,26.4616,1252700.0],["2004-02-10",25.8337,26.1661,24.9578,25.0739,5861000.0],["2004-02-11",25.2216,25.3218,24.6623,25.1161,2760700.0],["2004-02-12",25.1899,25.649,25.1794,25.5276,1498600.0],["2004-02-13",25.4801,25.9498,25.4801,25.5224,1135200.0],["2004-02-17",25.6543,25.7756,25.3271,25.459,799800.0],["2004-02-18",25.459,25.5224,25.3482,25.3746,642600.0],["2004-02-19",25.4327,25.7809,25.3852,25.4432,1193800.0],["2004-02-20",25.5118,25.7334,25.4538,25.5593,763600.0],["2004-02-23",25.7176,25.7492,25.5171,25.6648,718200.0],["2004-02-24",25.6437,25.9023,25.4327,25.8812,1008800.0],["2004-02-25",25.8284,25.9287,25.6437,25.8179,494900.0],["2004-02-26",25.7229,25.9339,25.5013,25.7967,818500.0],["2004-02-27",25.7756,26.0764,25.7229,25.8864,828000.0],["2004-03-01",26.0184,26.0764,25.7492,25.8601,842500.0],["2004-03-02",25.9445,25.9761,25.6437,25.7281,782600.0],["2004-03-03",25.6543,25.839,25.5487,25.7123,703400.0],["2004-03-04",25.7492,26.0922,25.5646,25.9445,638500.0],["2004-03-05",25.9075,26.0131,25.6596,25.9603,695300.0],["2004-03-08",26.0131,26.3719,25.9392,25.9867,639700.0],["2004-03-09",26.0184,26.0395,25.839,25.9656,436100.0],["2004-03-10",26.0975,26.6357,26.0025,26.05,1275000.0],["2004-03-11",26.1028,26.1081,25.6015,25.6068,882900.0],["2004-03-12",25.6965,25.7809,25.3271,25.5382,702800.0],["2004-03-15",25.4327,25.496,25.0791,25.2902,704600.0],["2004-03-16",25.306,25.4485,25.1424,25.3377,490300.0],["2004-03-17",25.4696,25.7967,25.3535,25.6965,799300.0],["2004-03-18",25.5435,25.9023,25.3219,25.7598,645300.0],["2004-03-19",25.6437,25.8706,25.4907,25.6015,445300.0],["2004-03-22",25.5118,25.5382,25.1266,25.1899,846700.0],["2004-03-23",25.3799,25.4063,25.1583,25.2638,668800.0],["2004-03-24",25.3271,25.4643,25.1319,25.2533,674100.0],["2004-03-25",25.2585,25.9181,25.2533,25.802,1479200.0],["2004-03-26",25.8073,25.955,25.6015,25.6437,880500.0],["2004-03-29",25.6173,25.7915,25.4274,25.7756,622100.0],["2004-03-30",25.7229,25.7704,25.5224,25.6279,741700.0],["2004-03-31",25.6437,25.8812,25.2533,25.8073,619900.0],["2004-04-01",25.8073,26.1714,25.7123,25.9709,715800.0],["2004-04-02",26.4616,26.5565,26.2136,26.5249,1087400.0],["2004-04-05",26.5618,26.7359,26.298,26.7359,1109800.0],["2004-04-06",26.7359,27.2003,26.6199,27.1633,1521300.0],["2004-04-07",27.1633,27.3322,26.9628,27.3216,1359100.0],["2004-04-08",27.4377,27.6435,27.0842,27.2425,1002500.0],["2004-04-12",27.2478,27.3639,27.1106,27.2794,429000.0],["2004-04-13",27.2794,27.4114,27.042,27.1475,636800.0],["2004-04-14",27.0156,27.0578,26.8257,26.984,687100.0],["2004-04-15",26.9892,27.6118,26.9576,27.5063,997900.0],["2004-04-16",27.5169,27.8651,27.2003,27.8071,1473700.0],["2004-04-19",27.6752,27.9126,27.5433,27.8809,1077100.0],["2004-04-20",28.0709,28.0709,27.7438,27.7807,1202400.0],["2004-04-21",27.7543,27.7543,27.29,27.443,903200.0],["2004-04-22",27.4641,27.6699,27.2689,27.6118,1081800.0],["2004-04-23",27.596,27.6488,27.3375,27.443,643000.0],["2004-04-26",27.5756,27.9257,27.3051,27.3581,946900.0],["2004-04-27",27.3051,27.374,26.8861,26.9391,1424300.0],["2004-04-28",26.9444,27.2733,26.9444,26.9603,924700.0],["2004-04-29",27.0505,27.2255,26.9444,27.1141,807200.0],["2004-04-30",27.2255,27.5279,27.0611,27.4642,1325200.0],["2004-05-03",27.4642,27.9628,27.4483,27.9257,942900.0],["2004-05-04",28.0583,28.1856,27.5809,27.9787,788700.0],["2004-05-05",28.0742,28.1644,27.6817,27.7506,689600.0],["2004-05-06",27.5809,27.6339,26.9444,27.5279,2507600.0],["2004-05-07",27.5332,28.1166,27.5013,27.6339,1174600.0],["2004-05-10",27.6339,27.8992,27.3157,27.5279,1479000.0],["2004-05-11",27.5332,27.5809,27.1619,27.3528,1067600.0],["2004-05-12",27.4006,27.4483,26.5095,26.9922,1870900.0],["2004-05-13",26.9975,27.1407,26.6792,26.7588,899600.0],["2004-05-14",26.78,26.9656,26.4724,26.8914,919900.0],["2004-05-17",26.7588,27.1247,26.6103,26.8967,844900.0],["2004-05-18",26.8702,27.0505,26.6951,26.8914,599300.0],["2004-05-19",27.024,27.0452,26.5997,26.6103,619800.0],["2004-05-20",26.5944,26.9391,26.5201,26.8171,551300.0],["2004-05-21",26.8808,27.3422,26.7853,26.8277,834300.0],["2004-05-24",26.9603,27.2255,26.833,27.1619,597100.0],["2004-05-25",27.1831,27.3369,26.9179,27.268,571000.0],["2004-05-26",27.1937,27.4801,27.1831,27.4165,390000.0],["2004-05-27",27.4907,27.8938,27.4377,27.6605,657800.0],["2004-05-28",27.7135,27.7719,27.5013,27.7719,491800.0],["2004-06-01",27.7878,27.9151,27.5226,27.8991,697400.0],["2004-06-02",28.0211,28.053,27.7029,27.8143,689600.0],["2004-06-03",27.8196,27.8196,27.5332,27.7082,719700.0],["2004-06-04",27.7931,27.8143,27.321,27.5968,599500.0],["2004-06-07",27.7665,28.1113,27.6499,28.0848,691600.0],["2004-06-08",28.0901,28.106,27.7135,28.1007,684300.0],["2004-06-09",28.1325,28.2121,27.9734,28.1696,869200.0],["2004-06-10",28.2439,28.2545,27.9151,28.0158,489000.0],["2004-06-14",28.0689,28.1007,27.7825,28.0052,496400.0],["2004-06-15",28.0583,28.1803,27.8991,28.0954,768600.0],["2004-06-16",28.1378,28.3924,28.1113,28.3765,612100.0],["2004-06-17",28.5356,28.6735,28.35,28.4242,730200.0],["2004-06-18",28.3606,28.5728,28.1697,28.403,553700.0],["2004-06-21",28.4508,28.5356,28.2969,28.3394,403900.0],["2004-06-22",28.2704,28.3818,28.0052,28.3765,792900.0],["2004-06-23",28.4189,28.472,28.1696,28.4136,455300.0],["2004-06-24",28.4136,28.5356,28.2598,28.2969,810000.0],["2004-06-25",28.3765,28.4932,28.2916,28.3765,1052100.0],["2004-06-28",28.3765,28.647,28.297,28.6152,1233600.0],["2004-06-29",28.6205,28.7955,28.4667,28.5303,635400.0],["2004-06-30",28.5356,28.5887,28.2916,28.525,1490200.0],["2004-07-01",28.6152,28.6417,28.1856,28.2121,832600.0],["2004-07-02",28.2121,28.3023,27.8461,28.1378,488000.0],["2004-07-06",28.1113,28.1962,27.7931,27.8991,946500.0],["2004-07-07",27.8461,28.0583,27.7772,27.9151,763800.0],["2004-07-08",27.9151,28.2864,27.8673,28.2121,766600.0],["2004-07-09",28.3765,28.403,28.1166,28.1909,791800.0],["2004-07-12",28.2704,28.3765,28.0583,28.2121,510400.0],["2004-07-13",28.3235,28.3235,28.1484,28.1484,482400.0],["2004-07-14",28.1484,28.5621,28.1166,28.3129,866300.0],["2004-07-15",28.1113,28.2651,27.9204,27.9363,671800.0],["2004-07-16",27.9469,28.0318,27.4748,27.5173,909900.0],["2004-07-19",27.5544,27.5862,27.3793,27.4483,790200.0],["2004-07-20",27.5014,27.5014,27.146,27.3581,1099100.0],["2004-07-21",27.3687,27.4483,26.6421,26.8861,1437300.0],["2004-07-22",26.9391,26.9922,26.6262,26.7641,1049300.0],["2004-07-23",26.6739,26.7323,26.2655,26.4034,1712800.0],["2004-07-26",26.5474,26.7181,26.3021,26.4301,1062300.0],["2004-07-27",26.5581,26.9207,26.5047,26.8674,840000.0],["2004-07-28",26.7341,26.958,26.4087,26.8887,752900.0],["2004-07-29",26.9154,26.9154,26.5474,26.7074,678100.0],["2004-07-30",26.7127,26.7127,26.4034,26.5421,784400.0],["2004-08-02",26.5421,26.9687,26.4887,26.8567,663800.0],["2004-08-03",26.8087,27.006,26.6861,26.894,833600.0],["2004-08-04",26.6381,26.7554,26.3981,26.5047,1210800.0],["2004-08-05",26.5047,27.2834,26.0781,26.862,1661900.0],["2004-08-06",26.862,27.0007,26.4941,26.7394,881000.0],["2004-08-09",26.846,27.1874,26.6381,26.8674,968400.0],["2004-08-10",26.958,27.3953,26.8354,27.3527,802700.0],["2004-08-11",27.2194,27.7313,27.0914,27.6887,1108700.0],["2004-08-12",27.6887,27.6887,27.2834,27.3047,874800.0],["2004-08-13",27.4274,27.518,27.3047,27.422,676800.0],["2004-08-16",27.4913,27.8913,27.3847,27.742,603400.0],["2004-08-17",27.726,27.7313,27.4327,27.646,684600.0],["2004-08-18",27.646,28.0886,27.5927,28.0886,669400.0],["2004-08-19",28.0886,28.0886,27.8166,27.982,590600.0],["2004-08-20",27.982,28.3179,27.9393,28.2593,959100.0],["2004-08-23",28.2646,28.3073,28.0246,28.0566,460400.0],["2004-08-24",28.0833,28.2699,27.806,27.9713,667900.0],["2004-08-25",28.0513,28.2273,27.694,28.158,611100.0],["2004-08-26",28.158,28.2646,28.046,28.11,781500.0],["2004-08-27",28.0833,28.2113,27.9073,28.1206,411700.0],["2004-08-30",28.1206,28.1206,27.8006,27.8006,348300.0],["2004-08-31",27.8646,28.2326,27.8113,28.1793,729100.0],["2004-09-01",28.1793,28.4726,28.0513,28.3713,497600.0],["2004-09-02",28.3766,28.6006,28.2379,28.5366,363000.0],["2004-09-03",28.5793,28.7872,28.5046,28.5473,423000.0],["2004-09-07",28.7072,28.8246,28.6539,28.7872,625600.0],["2004-09-08",28.7179,28.7713,28.3713,28.4726,1049300.0],["2004-09-09",28.6059,28.6272,28.3339,28.3659,641200.0],["2004-09-10",28.3446,28.4619,28.2219,28.4406,573200.0],["2004-09-13",28.4139,28.4139,28.2486,28.4033,757100.0],["2004-09-14",28.4406,28.7446,28.4406,28.7339,580300.0],["2004-09-15",28.7393,28.8992,28.5366,28.7979,672400.0],["2004-09-16",28.7979,28.9312,28.7019,28.9259,591800.0],["2004-09-17",28.9312,29.2939,28.8832,29.1605,1068700.0],["2004-09-20",29.0219,29.0219,28.158,28.4033,1754500.0],["2004-09-21",28.4086,28.6113,28.0833,28.5793,1017600.0],["2004-09-22",28.5846,28.6539,28.03,28.2059,1707500.0],["2004-09-23",28.3446,28.5099,28.1686,28.3926,1142400.0],["2004-09-24",28.4139,28.6379,28.1313,28.3606,1279400.0],["2004-09-27",28.4513,28.5259,28.0726,28.1046,1634600.0],["2004-09-28",28.174,28.3979,27.9446,28.3499,1440200.0],["2004-09-29",28.2379,28.2433,28.014,28.1846,1167800.0],["2004-09-30",28.1846,28.6539,28.1846,28.4246,1413300.0],["2004-10-01",28.5046,29.0112,28.4246,28.9739,1493400.0],["2004-10-04",29.0112,29.1819,28.7659,28.8299,859200.0],["2004-10-05",28.7179,28.7286,28.3979,28.6379,841700.0],["2004-10-06",28.6912,28.9792,28.5473,28.9632,1781200.0],["2004-10-07",29.8112,30.1311,29.1445,29.5605,5961400.0],["2004-10-08",29.1979,29.4912,29.1446,29.4912,2231900.0],["2004-10-11",29.4379,29.4965,29.0539,29.1019,1267800.0],["2004-10-12",29.1392,29.2619,28.9579,29.1765,1324500.0],["2004-10-13",29.1765,29.3205,28.9792,29.1125,1520300.0],["2004-10-14",29.1125,29.4112,29.0646,29.1979,1154700.0],["2004-10-15",29.3739,29.4859,29.2086,29.3419,1451600.0],["2004-10-18",29.3579,29.5179,29.2192,29.3845,1000600.0],["2004-10-19",29.4805,29.5125,29.2619,29.3312,1202100.0],["2004-10-20",29.3312,29.4805,29.1979,29.4645,1263100.0],["2004-10-21",29.4645,29.8432,29.2779,29.7898,928800.0],["2004-10-22",29.8112,30.0991,29.7045,29.8165,776600.0],["2004-10-25",29.8165,29.8165,29.3739,29.6565,846200.0],["2004-10-26",29.6565,29.9445,29.4699,29.5658,1300900.0],["2004-10-27",29.5712,29.6087,29.1586,29.4051,1387000.0],["2004-10-28",29.448,29.6784,29.1157,29.448,1498300.0],["2004-10-29",29.448,29.4801,29.1478,29.2604,1166600.0],["2004-11-01",29.33,29.7802,29.0299,29.5551,1795200.0],["2004-11-02",29.5551,29.9571,28.7727,28.8156,3549300.0],["2004-11-03",29.0728,29.5605,28.5101,29.2872,2703400.0],["2004-11-04",29.4319,29.9195,29.3354,29.8767,1438800.0],["2004-11-05",29.8981,29.9195,29.5283,29.7427,1503300.0],["2004-11-08",29.9035,29.941,29.4319,29.5283,676900.0],["2004-11-09",29.7159,29.807,29.5659,29.6355,931600.0],["2004-11-10",29.6355,29.6623,29.3944,29.4533,1014600.0],["2004-11-11",29.6623,30.0053,29.5551,29.9303,674300.0],["2004-11-12",29.9678,29.9838,29.6891,29.8767,755300.0],["2004-11-15",29.9303,30.1714,29.6194,30.1071,1250600.0],["2004-11-16",30.0107,30.5412,29.9892,30.4019,1464600.0],["2004-11-17",30.5465,30.9485,30.4447,30.8574,1538400.0],["2004-11-18",30.3911,30.8359,30.3911,30.7073,1646400.0],["2004-11-19",30.7073,30.7073,30.2518,30.2518,1628300.0],["2004-11-22",30.3536,30.5198,30.0482,30.2304,918800.0],["2004-11-23",30.091,30.1178,28.8906,29.5015,12899100.0],["2004-11-24",29.5551,29.6248,29.3461,29.4265,1779800.0],["2004-11-26",29.3783,29.5551,29.3408,29.3676,478100.0],["2004-11-29",29.5015,29.6087,29.3944,29.4855,1029400.0],["2004-11-30",29.5283,29.6462,29.1854,29.5391,2097600.0],["2004-12-01",29.6087,29.7856,29.4587,29.4694,1043900.0],["2004-12-02",29.5283,30.3644,29.389,30.3536,1427400.0],["2004-12-03",30.2518,30.6698,30.0857,30.6591,1503800.0],["2004-12-06",30.7341,30.7341,30.4662,30.5144,1168600.0],["2004-12-07",30.6269,30.7341,30.3965,30.5465,1468700.0],["2004-12-08",30.5198,30.5626,30.075,30.5465,909600.0],["2004-12-09",30.6108,31.0824,30.3858,31.0824,1253900.0],["2004-12-10",31.0021,31.0021,30.718,30.7609,897500.0],["2004-12-13",30.7609,30.9324,30.7073,30.7502,805600.0],["2004-12-14",30.777,31.0503,30.5037,30.9538,792600.0],["2004-12-15",30.9592,31.0557,30.5412,31.0021,1067800.0],["2004-12-16",31.0825,31.6827,30.9485,31.5219,2984500.0],["2004-12-17",31.3504,31.8274,31.2807,31.4308,1322800.0],["2004-12-20",31.4362,31.8595,31.2111,31.5433,870000.0],["2004-12-21",31.6184,31.6398,31.2968,31.4254,638000.0],["2004-12-22",31.479,31.5916,31.2861,31.329,807300.0],["2004-12-23",31.3719,31.4147,31.0182,31.1361,827200.0],["2004-12-27",31.2861,31.4415,31.1521,31.329,518200.0],["2004-12-28",31.3343,31.5701,31.2968,31.5701,488000.0],["2004-12-29",31.5701,31.5701,31.3236,31.404,235200.0],["2004-12-30",31.5112,31.7738,31.4844,31.7041,306800.0],["2004-12-31",31.6023,31.7095,31.4362,31.5808,387000.0],["2005-01-03",31.6076,31.7684,31.27,31.2754,701000.0],["2005-01-04",31.3611,31.404,30.9485,30.9485,822000.0],["2005-01-05",31.0556,31.2164,30.7931,30.7931,730600.0],["2005-01-06",30.8949,31.2218,30.8145,31.0664,540900.0],["2005-01-07",31.0289,31.4844,31.0289,31.329,493000.0],["2005-01-10",31.329,31.5433,31.1896,31.27,550100.0],["2005-01-11",31.1896,31.4201,31.1521,31.27,462500.0],["2005-01-12",31.2754,31.554,31.2164,31.4522,609300.0],["2005-01-13",31.3772,31.4576,31.1361,31.1468,626500.0],["2005-01-14",31.1468,31.4201,31.0932,31.3772,617400.0],["2005-01-18",31.2968,31.688,31.1736,31.6666,810500.0],["2005-01-19",31.6666,31.9238,31.6666,31.7202,1088900.0],["2005-01-20",31.672,31.9292,31.5594,31.8381,709500.0],["2005-01-21",31.9131,31.9131,31.6398,31.7255,772700.0],["2005-01-24",31.7309,31.7309,31.5005,31.5272,491600.0],["2005-01-25",31.5326,31.6452,31.3504,31.5058,926100.0],["2005-01-26",31.5648,31.5648,31.1682,31.1736,834400.0],["2005-01-27",30.9905,30.9959,30.5866,30.9636,2092700.0],["2005-01-28",31.4213,31.9651,31.3136,31.459,1412600.0],["2005-01-31",31.5559,32.0352,31.4482,31.9975,1112800.0],["2005-02-01",31.9059,31.9113,31.5236,31.6097,1076100.0],["2005-02-02",31.7067,31.7228,31.5451,31.6421,620900.0],["2005-02-03",31.6475,31.8898,31.5128,31.7767,632400.0],["2005-02-04",31.7821,31.9275,31.502,31.5559,925700.0],["2005-02-07",32.1752,32.466,31.2328,31.8682,4288300.0],["2005-02-08",31.9867,32.1052,31.7013,31.9221,916200.0],["2005-02-09",32.0029,32.1752,31.8575,31.9059,949600.0],["2005-02-10",31.9005,32.0459,31.8251,31.949,913600.0],["2005-02-11",31.9867,32.2775,31.9436,32.2129,707600.0],["2005-02-14",32.2667,32.3852,32.0405,32.3475,740900.0],["2005-02-15",32.4175,32.7406,32.256,32.7244,1098300.0],["2005-02-16",32.789,32.9721,32.6006,32.9021,1086000.0],["2005-02-17",33.0098,33.0637,32.6652,32.7783,974800.0],["2005-02-18",32.8052,32.8214,32.089,32.089,953500.0],["2005-02-22",32.1805,32.3313,31.8736,31.8897,1048000.0],["2005-02-23",32.0621,32.2021,31.8144,32.089,749200.0],["2005-02-24",32.1967,32.789,32.0944,32.789,1001700.0],["2005-02-25",32.6544,32.6867,32.1375,32.4121,944800.0],["2005-02-28",32.4929,32.6167,32.2829,32.3313,1770800.0],["2005-03-01",32.4336,32.8321,32.3367,32.5521,1224200.0],["2005-03-02",32.5521,32.6975,32.3044,32.649,710500.0],["2005-03-03",32.8214,32.9183,32.5306,32.6598,727500.0],["2005-03-04",32.7944,32.9129,32.6221,32.676,496700.0],["2005-03-07",32.8968,32.9883,32.7137,32.7837,873900.0],["2005-03-08",32.8645,33.0152,32.7029,32.8483,811400.0],["2005-03-09",32.8483,32.9129,32.4283,32.4713,909200.0],["2005-03-10",32.6275,32.746,32.3152,32.746,1021300.0],["2005-03-11",32.7729,32.9129,32.6544,32.7191,995800.0],["2005-03-14",32.8321,33.1552,32.8214,33.1552,768000.0],["2005-03-15",33.1714,33.2791,32.8752,32.8752,632300.0],["2005-03-16",32.7837,32.9506,32.6867,32.9021,859300.0],["2005-03-17",33.0583,33.4029,32.956,33.3545,1179600.0],["2005-03-18",33.3599,33.4676,32.9183,33.2306,1442300.0],["2005-03-21",33.236,33.4945,33.1283,33.3329,1405100.0],["2005-03-22",33.2791,33.4568,32.9129,32.9398,959800.0],["2005-03-23",33.0152,33.376,32.9075,33.3006,743700.0],["2005-03-24",33.3168,33.5106,33.1822,33.3006,760200.0],["2005-03-28",33.4676,33.6291,33.3545,33.4406,671900.0],["2005-03-29",33.6507,34.1838,33.5107,33.8984,1405400.0],["2005-03-30",33.9522,34.1568,33.8499,33.9253,1154200.0],["2005-03-31",33.963,34.0976,33.8607,33.9199,985100.0],["2005-04-01",33.9307,34.1353,33.726,33.8499,901700.0],["2005-04-04",33.9899,34.0168,33.7637,33.9684,644600.0],["2005-04-05",34.0545,34.2107,33.9576,34.173,431400.0],["2005-04-06",34.2376,35.0184,34.1784,34.6846,1265700.0],["2005-04-07",34.8084,34.8838,34.6684,34.7492,953900.0],["2005-04-08",34.8138,34.8461,34.3022,34.4099,742800.0],["2005-04-11",34.5446,34.6038,34.1084,34.3615,810300.0],["2005-04-12",34.2699,34.9322,34.1945,34.8353,931700.0],["2005-04-13",34.8892,35.2231,34.8084,35.1477,1738700.0],["2005-04-14",35.2984,35.5623,34.803,34.8461,1916000.0],["2005-04-15",34.8461,34.8676,34.3453,34.3453,1204100.0],["2005-04-18",34.4476,34.5607,34.2268,34.453,916400.0],["2005-04-19",34.5607,34.8946,34.3776,34.8946,1305500.0],["2005-04-20",34.8946,34.8946,33.9307,34.0868,982500.0],["2005-04-21",34.3561,34.5392,34.1353,34.243,822700.0],["2005-04-22",34.2484,34.2484,33.6614,33.9253,1164900.0],["2005-04-25",33.9307,34.943,33.893,34.7384,1225900.0],["2005-04-26",34.8087,34.9872,34.5762,34.6951,992500.0],["2005-04-27",34.6951,34.7005,34.1651,34.2246,1364200.0],["2005-04-28",34.2246,34.3761,33.9704,33.9975,895100.0],["2005-04-29",34.0786,34.322,33.9109,34.2354,1070200.0],["2005-05-02",34.2354,34.2949,34.1219,34.2733,1108000.0],["2005-05-03",34.2733,34.6303,34.2733,34.4085,1172100.0],["2005-05-04",34.4085,34.5762,34.2679,34.441,1083100.0],["2005-05-05",33.5107,33.9109,31.6502,31.6556,5677000.0],["2005-05-06",30.8281,31.3365,30.6983,31.1472,3482000.0],["2005-05-09",31.1472,31.1526,30.5306,30.5469,2820300.0],["2005-05-10",30.4495,30.893,30.2873,30.8227,2527000.0],["2005-05-11",30.7199,31.0445,30.5901,30.9633,1815100.0],["2005-05-12",30.9146,31.5042,30.9146,31.2337,2073400.0],["2005-05-13",31.2067,31.277,31.0498,31.0769,2197500.0],["2005-05-16",30.9904,31.5528,30.9633,31.5096,1343700.0],["2005-05-17",31.3527,32.018,31.3095,31.9801,1470100.0],["2005-05-18",32.072,32.575,32.0396,32.5047,1872400.0],["2005-05-19",32.4777,32.4831,32.283,32.2992,1362500.0],["2005-05-20",32.3966,32.4452,32.0342,32.164,1356800.0],["2005-05-23",32.1748,32.2451,31.9747,32.1423,1556400.0],["2005-05-24",32.1315,32.2181,31.8124,31.926,1107500.0],["2005-05-25",31.807,31.9044,31.5907,31.5907,1624500.0],["2005-05-26",31.7259,31.8503,31.6231,31.7205,991000.0],["2005-05-27",31.7205,31.7367,31.5528,31.634,611000.0],["2005-05-31",31.7313,31.8936,31.5853,31.5907,1058500.0],["2005-06-01",31.6177,31.8233,31.4933,31.6935,1188800.0],["2005-06-02",31.7475,31.7908,31.5204,31.6556,1111100.0],["2005-06-03",31.6826,31.6989,31.4879,31.4879,1045100.0],["2005-06-06",31.5961,31.5961,31.2229,31.3581,911400.0],["2005-06-07",31.369,31.6177,31.2878,31.2932,957900.0],["2005-06-08",31.4176,31.6394,31.369,31.4339,911000.0],["2005-06-09",31.4284,31.4284,30.9904,31.0282,1048700.0],["2005-06-10",30.9904,31.1689,30.7849,30.8822,931400.0],["2005-06-13",30.8876,31.0336,30.7145,30.8173,914000.0],["2005-06-14",30.8281,30.9309,30.7578,30.893,750300.0],["2005-06-15",31.0066,31.0066,30.747,30.8714,854300.0],["2005-06-16",30.8389,31.3203,30.8227,30.9038,823900.0],["2005-06-17",31.012,31.1093,30.8065,30.8389,905900.0],["2005-06-20",30.8281,31.2229,30.8281,31.0823,697800.0],["2005-06-21",31.1039,31.1472,30.6442,30.774,999700.0],["2005-06-22",30.7686,30.9741,30.5739,30.5901,891600.0],["2005-06-23",30.5901,30.6388,30.0547,30.152,1059300.0],["2005-06-24",30.1737,30.244,29.9628,30.0439,1661700.0],["2005-06-27",30.0709,30.125,29.8276,29.8925,779200.0],["2005-06-28",29.979,30.3954,29.9087,30.3954,702500.0],["2005-06-29",30.39,30.4062,30.2007,30.2873,753800.0],["2005-06-30",30.363,30.4008,30.0709,30.1358,717300.0],["2005-07-01",30.1358,30.2602,29.9628,30.1466,478200.0],["2005-07-05",30.3251,30.3251,29.9898,30.1466,493300.0],["2005-07-06",30.2332,30.2332,29.6383,29.7248,906800.0],["2005-07-07",29.6166,29.7735,29.3678,29.741,863700.0],["2005-07-08",29.7951,30.1196,29.6058,30.0709,484700.0],["2005-07-11",29.9087,29.9898,29.6112,29.8925,943200.0],["2005-07-12",29.9465,30.0926,29.887,30.0222,972200.0],["2005-07-13",30.0277,30.2278,29.9087,30.2007,1027200.0],["2005-07-14",30.4225,30.509,30.2061,30.4441,1247300.0],["2005-07-15",30.4008,30.5577,30.2332,30.5144,910900.0],["2005-07-18",30.3846,30.4928,30.2278,30.3251,675600.0],["2005-07-19",30.3413,30.4657,30.0547,30.1142,1042800.0],["2005-07-20",30.1142,30.2602,30.006,30.1412,1253300.0],["2005-07-21",29.7464,29.9682,29.449,29.7681,1804200.0],["2005-07-22",29.8654,29.9573,29.7248,29.7572,1143600.0],["2005-07-25",29.7032,30.0114,29.7032,29.9087,750400.0],["2005-07-26",29.8546,29.9141,29.6977,29.741,955200.0],["2005-07-27",29.741,29.8715,29.6812,29.8062,1262900.0],["2005-07-28",29.8171,30.2955,29.7899,30.2194,715700.0],["2005-07-29",30.252,30.426,30.1433,30.3607,843300.0],["2005-08-01",30.4151,30.5129,30.252,30.2683,1069200.0],["2005-08-02",30.3825,30.3825,30.2411,30.2846,589300.0],["2005-08-03",30.2846,30.4423,30.1596,30.377,732100.0],["2005-08-04",30.6869,30.9587,30.5075,30.8935,1512200.0],["2005-08-05",30.8554,31.3447,30.5945,30.5945,1531500.0],["2005-08-08",30.725,31.0946,30.7086,30.763,867700.0],["2005-08-09",30.8826,30.9641,30.6923,30.7902,650300.0],["2005-08-10",30.9043,31.0892,30.6108,30.7358,791500.0],["2005-08-11",30.7684,31.0946,30.6869,31.0348,611900.0],["2005-08-12",31.0348,31.2305,30.9859,31.1164,477800.0],["2005-08-15",31.1598,31.4479,30.9967,31.3284,645500.0],["2005-08-16",31.361,31.3827,31.0674,31.0674,723600.0],["2005-08-17",31.0131,31.0892,30.7141,30.7848,931800.0],["2005-08-18",30.7956,31.187,30.7956,31.1544,782500.0],["2005-08-19",31.2577,31.2903,31.0674,31.2033,587700.0],["2005-08-22",31.2794,31.448,31.1544,31.3175,409600.0],["2005-08-23",31.361,31.3936,31.1164,31.2577,536700.0],["2005-08-24",31.2577,31.2957,30.7902,30.8282,789200.0],["2005-08-25",30.9043,31.0294,30.8282,31.0294,619100.0],["2005-08-26",31.0457,31.0457,30.85,30.937,515300.0],["2005-08-29",30.937,31.1435,30.7902,31.0783,577000.0],["2005-08-30",31.0131,31.0728,30.8282,31.0457,1020700.0],["2005-08-31",30.9696,31.3012,30.6706,31.2957,1509600.0],["2005-09-01",31.4045,31.4425,30.9805,31.1218,1029000.0],["2005-09-02",31.1218,31.274,30.9859,31.1925,578000.0],["2005-09-06",31.274,31.4751,31.2359,31.4153,832700.0],["2005-09-07",31.399,31.399,31.2088,31.3121,732200.0],["2005-09-08",31.2033,31.3066,30.7956,30.8717,949800.0],["2005-09-09",30.8717,31.0131,30.1052,30.9696,2316800.0],["2005-09-12",30.8609,30.9424,30.589,30.8935,1585600.0],["2005-09-13",30.7141,30.7956,30.5619,30.589,1574500.0],["2005-09-14",30.6978,30.9206,30.252,30.3607,1536200.0],["2005-09-15",30.3662,31.1163,30.1052,31.0294,2510500.0],["2005-09-16",31.149,31.4751,31.0294,31.4751,2572000.0],["2005-09-19",31.5839,31.5893,31.0185,31.1164,1744700.0],["2005-09-20",31.1762,31.2523,30.8826,30.9859,1211900.0],["2005-09-21",30.8772,30.8772,30.3173,30.3281,2046600.0],["2005-09-22",30.3607,30.426,29.8008,30.0183,2952800.0],["2005-09-23",29.9639,29.9693,29.5888,29.8552,1680800.0],["2005-09-26",29.8552,30.1705,29.8062,29.9476,1203700.0],["2005-09-27",29.9476,30.214,29.866,29.9911,1022000.0],["2005-09-28",30.1378,30.29,29.9421,30.0291,845400.0],["2005-09-29",30.0291,30.1324,29.7899,30.1052,1173100.0],["2005-09-30",30.0617,30.2411,29.8987,30.1922,865800.0],["2005-10-03",30.0617,30.0672,29.4855,29.6703,2624500.0],["2005-10-04",28.5396,29.6269,28.5396,29.2518,4511700.0],["2005-10-05",29.2518,29.6867,29.1865,29.2463,2569600.0],["2005-10-06",29.2463,29.2518,28.7571,29.1376,1667200.0],["2005-10-07",29.1376,29.2681,29.056,29.1974,1133300.0],["2005-10-10",29.2735,29.5127,29.1267,29.3714,921800.0],["2005-10-11",29.3714,29.4638,29.1485,29.2083,1165100.0],["2005-10-12",29.1757,29.355,28.9636,29.1159,1130600.0],["2005-10-13",29.0343,29.3061,28.9799,29.1974,784700.0],["2005-10-14",29.2137,29.6431,28.9691,29.5562,1806200.0],["2005-10-17",29.529,29.6975,29.4094,29.616,1276900.0],["2005-10-18",29.5616,29.654,29.3551,29.5181,1077700.0],["2005-10-19",29.6269,29.6758,29.4366,29.6105,1557100.0],["2005-10-20",29.6323,29.7465,29.0669,29.1485,1101400.0],["2005-10-21",29.3279,29.4475,29.0398,29.1702,1034600.0],["2005-10-24",29.1974,29.5127,29.1648,29.404,674400.0],["2005-10-25",29.404,29.8606,29.1376,29.3822,1033600.0],["2005-10-26",29.3115,29.4855,29.1213,29.1756,617900.0],["2005-10-27",29.1757,29.2904,29.0227,29.1374,726000.0],["2005-10-28",29.192,29.509,29.192,29.4544,1218100.0],["2005-10-31",29.509,29.7112,29.4325,29.5746,1116100.0],["2005-11-01",29.6456,29.6456,29.3123,29.4052,921900.0],["2005-11-02",29.4052,29.6456,29.3942,29.5582,965600.0],["2005-11-03",30.0555,30.5691,29.5582,29.7822,1446900.0],["2005-11-04",29.7877,29.7877,29.356,29.5691,827200.0],["2005-11-07",29.5746,29.7331,29.4871,29.7003,726400.0],["2005-11-08",29.6456,29.6675,29.4544,29.5145,634200.0],["2005-11-09",29.5145,29.6948,29.4871,29.5254,893200.0],["2005-11-10",29.5582,29.8806,29.3779,29.7932,555900.0],["2005-11-11",29.7932,29.9298,29.6729,29.8369,591700.0],["2005-11-14",29.7549,29.9953,29.192,29.3669,1475600.0],["2005-11-15",29.3724,29.5527,29.2139,29.3833,1226900.0],["2005-11-16",29.3997,29.5363,29.3232,29.4161,683100.0],["2005-11-17",29.4161,29.7057,29.3232,29.6456,788800.0],["2005-11-18",29.8423,29.9243,29.6948,29.9134,751800.0],["2005-11-21",29.886,29.9352,29.6401,29.8587,828000.0],["2005-11-22",29.8369,29.9134,29.7822,29.8041,722900.0],["2005-11-23",29.7494,29.7713,29.2959,29.4871,1349300.0],["2005-11-25",29.5691,29.7221,29.4871,29.6565,249100.0],["2005-11-28",29.6292,29.6347,29.3669,29.4052,611300.0],["2005-11-29",29.438,29.8697,29.438,29.7658,925800.0],["2005-11-30",29.815,29.9188,29.5964,29.662,658400.0],["2005-12-01",29.7822,29.968,29.6238,29.8369,950800.0],["2005-12-02",29.6183,30.1538,29.5363,30.0445,1052600.0],["2005-12-05",30.0391,30.1156,29.7003,29.8259,1021100.0],["2005-12-06",29.8806,29.9735,29.6456,29.9243,976600.0],["2005-12-07",29.897,29.9899,29.4926,29.5637,898600.0],["2005-12-08",29.509,29.7877,29.4544,29.6238,815000.0],["2005-12-09",29.6402,29.815,29.5855,29.7003,545700.0],["2005-12-12",29.7658,29.7713,29.4926,29.6292,992000.0],["2005-12-13",29.6238,30.3232,29.5527,30.3068,1277100.0],["2005-12-14",30.274,30.4981,30.2412,30.3014,823200.0],["2005-12-15",30.2577,30.3178,29.968,30.1702,782600.0],["2005-12-16",30.3069,30.52,30.3069,30.4708,994300.0],["2005-12-19",30.7932,31.673,30.6128,31.5582,2405000.0],["2005-12-20",31.5036,31.5036,31.0227,31.203,1644400.0],["2005-12-21",31.4216,31.4763,31.0883,31.1921,946000.0],["2005-12-22",31.1757,31.3724,31.1648,31.3615,795600.0],["2005-12-23",31.2577,31.4271,31.0227,31.1429,681300.0],["2005-12-27",31.2085,31.4489,30.9025,30.9407,909100.0],["2005-12-28",30.9954,31.4052,30.9845,31.2194,540500.0],["2005-12-29",31.3834,31.5145,31.2959,31.3397,732600.0],["2005-12-30",31.3397,31.3397,31.0883,31.0883,646000.0],["2006-01-03",31.2522,31.3998,30.8096,31.2304,740500.0],["2006-01-04",31.2686,31.5036,31.2194,31.438,797700.0],["2006-01-05",31.6457,31.7058,31.4162,31.591,985100.0],["2006-01-06",31.8315,32.1211,31.7932,32.0883,1413900.0],["2006-01-09",32.1047,32.3998,32.1047,32.3288,1088500.0],["2006-01-10",32.3397,32.4599,32.1867,32.2686,973200.0],["2006-01-11",32.3233,32.4435,32.1703,32.2905,862800.0],["2006-01-12",32.132,32.1375,31.6621,31.8479,1377900.0],["2006-01-13",31.9517,32.2195,31.8697,32.0719,559200.0],["2006-01-17",32.0774,32.0774,31.8041,31.8861,690900.0],["2006-01-18",31.9025,32.2031,31.8806,31.9244,784000.0],["2006-01-19",32.061,32.2577,31.9408,32.2304,677800.0],["2006-01-20",32.2304,32.2304,31.6074,31.6948,1061800.0],["2006-01-23",31.6948,32.0063,31.6948,31.826,798400.0],["2006-01-24",31.8424,31.8861,31.4981,31.7713,690000.0],["2006-01-25",31.8812,32.1613,31.7988,31.9691,711000.0],["2006-01-26",32.024,32.2766,31.9306,32.1174,821100.0],["2006-01-27",32.2546,32.4469,32.1832,32.359,580400.0],["2006-01-30",32.359,32.359,31.8867,31.9251,647400.0],["2006-01-31",31.9251,33.0071,31.8812,32.8698,1316700.0],["2006-02-01",32.8698,33.1498,32.5787,32.9302,1304900.0],["2006-02-02",34.0176,34.8908,32.9302,34.6437,3439400.0],["2006-02-03",34.0231,34.2702,33.5782,33.9132,1733100.0],["2006-02-06",33.7704,33.9956,33.732,33.8693,946600.0],["2006-02-07",33.7759,33.7924,33.1938,33.2432,988200.0],["2006-02-08",33.2432,33.4794,33.0345,33.4409,993800.0],["2006-02-09",32.9466,33.8144,32.9466,33.4245,855200.0],["2006-02-10",33.419,33.5233,33.2377,33.4354,456200.0],["2006-02-13",33.364,33.3915,32.9686,33.1224,777800.0],["2006-02-14",33.2981,33.4958,33.0675,33.1498,890600.0],["2006-02-15",33.1773,33.732,33.073,33.6496,571700.0],["2006-02-16",33.6551,33.8693,33.5178,33.8089,589800.0],["2006-02-17",33.9407,34.1604,33.8583,34.1604,593100.0],["2006-02-21",34.2977,34.2977,33.9517,33.9627,642300.0],["2006-02-22",34.1,34.1878,33.6661,33.7485,755400.0],["2006-02-23",33.6936,33.7375,33.3695,33.375,732100.0],["2006-02-24",33.3036,33.8913,33.1004,33.8089,1059100.0],["2006-02-27",34.1878,34.4899,33.8748,33.9022,775000.0],["2006-02-28",33.765,33.8638,33.4739,33.4739,770200.0],["2006-03-01",33.6057,33.7869,33.3805,33.7704,717000.0],["2006-03-02",33.5013,33.9242,33.4958,33.7814,970700.0],["2006-03-03",33.6441,33.8144,33.386,33.4519,738000.0],["2006-03-06",33.5013,33.5563,33.3585,33.4629,586700.0],["2006-03-07",33.5013,33.8144,33.5013,33.6881,669600.0],["2006-03-08",33.5508,33.9737,33.5398,33.9132,700800.0],["2006-03-09",34.0231,34.3087,33.9682,34.089,626700.0],["2006-03-10",34.1933,34.3471,33.7814,33.9462,778100.0],["2006-03-13",34.0835,34.3251,33.9737,34.1055,471800.0],["2006-03-14",33.8803,34.0121,33.4629,33.5618,1044000.0],["2006-03-15",33.5837,34.089,33.5837,33.7595,621900.0],["2006-03-16",33.0839,34.0121,33.0839,33.9846,710000.0],["2006-03-17",34.2373,34.4899,33.8858,34.2263,809200.0],["2006-03-20",34.0945,34.5064,34.0176,34.0231,498500.0],["2006-03-21",34.0286,34.402,33.9572,33.9737,489600.0],["2006-03-22",34.0725,34.3197,33.7759,34.1329,471800.0],["2006-03-23",34.0725,34.2373,33.9517,34.0066,629000.0],["2006-03-24",34.0121,34.0286,33.7155,33.9737,408000.0],["2006-03-27",33.9956,34.2647,33.8913,34.0231,348900.0],["2006-03-28",34.0286,34.0341,33.4245,33.4739,768800.0],["2006-03-29",33.5013,33.5013,33.0729,33.1498,895400.0],["2006-03-30",33.0894,33.375,32.9796,33.2981,742600.0],["2006-03-31",33.2267,33.397,32.8313,32.8698,661800.0],["2006-04-03",32.8862,33.7595,32.8862,33.4135,1138800.0],["2006-04-04",33.5233,33.6881,33.3036,33.5728,674000.0],["2006-04-05",33.6661,33.7759,33.3036,33.4299,773200.0],["2006-04-06",33.5178,33.5178,32.6666,32.683,1348500.0],["2006-04-07",32.6885,32.705,32.3096,32.3206,926200.0],["2006-04-10",32.3755,32.6775,32.1723,32.6061,484700.0],["2006-04-11",32.6062,32.6501,32.1503,32.4249,1132800.0],["2006-04-12",32.4469,32.7544,32.4304,32.727,956000.0],["2006-04-13",32.7654,32.8533,32.5952,32.6501,1325700.0],["2006-04-17",32.6226,32.7325,32.4908,32.6281,601300.0],["2006-04-18",32.694,33.0675,32.5842,33.0071,853000.0],["2006-04-19",33.1169,33.4739,33.04,33.4629,975300.0],["2006-04-20",33.4959,33.9956,33.3915,33.9242,1047200.0],["2006-04-21",34.1769,34.1769,33.8693,34.1219,1679900.0],["2006-04-24",34.0231,34.3251,34.0231,34.2318,635400.0],["2006-04-25",34.3196,34.5723,34.1988,34.5613,1095900.0],["2006-04-26",34.6716,35.8634,34.6551,35.731,2535100.0],["2006-04-27",35.7365,36.2,35.4662,35.6703,1566600.0],["2006-04-28",35.6427,35.6814,35.2565,35.411,668500.0],["2006-05-01",35.3282,35.5544,34.9586,35.1186,1082800.0],["2006-05-02",35.1186,35.7807,34.9917,35.5434,901800.0],["2006-05-03",34.4841,34.4896,33.5847,33.9323,3288400.0],["2006-05-04",34.4234,34.622,34.0371,34.2082,1193400.0],["2006-05-05",34.291,34.3185,34.131,34.142,1071400.0],["2006-05-08",34.0702,34.5172,34.0592,34.4123,789200.0],["2006-05-09",34.4841,34.6716,34.2082,34.2082,573200.0],["2006-05-10",34.0978,34.4951,33.9985,34.0427,675400.0],["2006-05-11",34.0151,34.0537,33.6013,33.7668,619300.0],["2006-05-12",33.7668,33.9102,33.4854,33.524,470100.0],["2006-05-15",33.5461,34.0923,33.4523,34.0868,581000.0],["2006-05-16",34.0427,34.1365,33.8606,33.9654,592000.0],["2006-05-17",34.6441,34.6441,33.2923,33.2978,1159300.0],["2006-05-18",33.2978,33.6896,33.1378,33.3695,735000.0],["2006-05-19",33.3695,33.3916,33.0275,33.353,947900.0],["2006-05-22",33.2426,33.6785,33.1764,33.3806,656000.0],["2006-05-23",33.4137,33.5571,33.3199,33.3585,546900.0],["2006-05-24",33.3585,33.7944,33.3144,33.6675,1189800.0],["2006-05-25",33.7778,34.3572,33.7171,34.3572,1042700.0],["2006-05-26",34.484,34.6937,34.2578,34.5944,634300.0],["2006-05-30",34.4841,34.7986,34.3627,34.611,863500.0],["2006-05-31",34.7048,35.113,34.6716,34.8648,1046500.0],["2006-06-01",34.8593,35.08,34.7268,34.9586,570200.0],["2006-06-02",34.8923,35.0027,34.4675,34.8041,949800.0],["2006-06-05",34.6661,34.7599,34.0482,34.0923,702300.0],["2006-06-06",34.2082,34.2137,33.5626,33.8771,793400.0],["2006-06-07",33.9323,34.2634,33.9047,33.9158,439400.0],["2006-06-08",33.8771,34.0592,33.3088,34.0482,1311100.0],["2006-06-09",33.8551,34.1696,33.7282,33.993,676000.0],["2006-06-12",34.0702,34.3792,33.8826,33.8882,452900.0],["2006-06-13",33.8937,34.2854,33.7227,33.9378,674400.0],["2006-06-14",33.8109,33.9158,33.2537,33.5847,966600.0],["2006-06-15",33.5847,33.7613,33.375,33.7613,578500.0],["2006-06-16",33.684,34.153,33.684,33.7778,823200.0],["2006-06-19",33.8495,33.9213,33.3695,33.4854,517800.0],["2006-06-20",33.4082,33.524,33.1709,33.2206,765400.0],["2006-06-21",33.0495,33.4357,33.044,33.0495,989800.0],["2006-06-22",32.9944,33.4357,32.9557,33.3475,802200.0],["2006-06-23",33.2702,33.7006,33.1599,33.4854,677100.0],["2006-06-26",33.4799,33.6344,33.3971,33.6068,802600.0],["2006-06-27",33.5902,33.7558,33.5351,33.662,562700.0],["2006-06-28",33.6564,33.6785,33.1985,33.5351,499800.0],["2006-06-29",33.6564,33.9268,33.6013,33.9047,660200.0],["2006-06-30",33.9047,33.9323,33.6123,33.6399,1003300.0],["2006-07-03",33.6564,33.7668,33.4909,33.7171,251300.0],["2006-07-05",33.3806,33.5406,33.3199,33.4688,600700.0],["2006-07-06",33.4137,33.662,33.4137,33.6233,463000.0],["2006-07-07",33.513,33.7392,33.4578,33.5847,270400.0],["2006-07-10",33.6123,33.9323,33.6123,33.7447,308500.0],["2006-07-11",33.6951,33.9213,33.5295,33.9213,493300.0],["2006-07-12",33.9213,33.9654,33.6178,33.6454,505000.0],["2006-07-13",33.6013,33.6068,33.182,33.193,646400.0],["2006-07-14",33.1047,33.1102,32.3102,32.6302,949600.0],["2006-07-17",32.6523,33.0881,32.5585,32.9612,376300.0],["2006-07-18",32.8399,33.0495,32.6467,32.8233,736200.0],["2006-07-19",32.9391,33.4799,32.9391,33.3254,475100.0],["2006-07-20",33.3254,33.4247,32.9116,32.9116,755900.0],["2006-07-21",32.9557,32.9557,32.3488,32.4536,779000.0],["2006-07-24",32.4426,32.7461,32.415,32.7019,706600.0],["2006-07-25",32.7405,33.4081,32.6522,33.3254,887400.0],["2006-07-26",33.1875,33.1875,32.7074,32.8399,621400.0],["2006-07-27",32.9785,33.6604,32.9785,33.2779,791500.0],["2006-07-28",33.5662,33.7658,33.3444,33.4109,627800.0],["2006-07-31",33.3111,33.4886,33.1781,33.2335,839200.0],["2006-08-01",33.2557,33.2557,32.5183,32.5238,1595600.0],["2006-08-02",32.1413,33.4775,31.1433,33.0949,2905400.0],["2006-08-03",32.8509,33.1004,32.5294,32.9896,913300.0],["2006-08-04",33.1171,33.1393,32.4351,32.7733,902000.0],["2006-08-07",32.8121,32.9008,32.485,32.5404,832900.0],["2006-08-08",32.6236,32.8232,32.5959,32.7511,985700.0],["2006-08-09",32.7622,33.1725,32.74,32.7622,761700.0],["2006-08-10",32.7678,33.1171,32.6624,32.74,704500.0],["2006-08-11",32.7456,32.8177,32.2577,32.3519,858000.0],["2006-08-14",32.5626,32.7622,32.3797,32.4517,727700.0],["2006-08-15",32.7678,33.4054,32.74,33.2723,987000.0],["2006-08-16",33.4608,33.5939,33.2224,33.5939,825600.0],["2006-08-17",33.5551,34.0098,33.4886,33.8379,1558300.0],["2006-08-18",33.8379,33.8379,33.4276,33.5828,446200.0],["2006-08-21",33.4498,33.5163,33.1282,33.1725,645300.0],["2006-08-22",33.1226,33.2723,32.9729,33.0505,386700.0],["2006-08-23",33.1282,33.3832,33.0007,33.0672,557900.0],["2006-08-24",33.2058,33.361,33.0228,33.1448,408200.0],["2006-08-25",33.0339,33.289,32.9896,33.1226,699400.0],["2006-08-28",33.1226,33.5662,33.1115,33.3444,642400.0],["2006-08-29",33.3499,33.5884,33.1892,33.2612,1248000.0],["2006-08-30",33.3222,33.6826,33.2945,33.3888,1315200.0],["2006-08-31",33.5994,33.7048,33.1614,33.1614,1467100.0],["2006-09-01",33.2612,33.4719,33.2113,33.289,828100.0],["2006-09-05",33.4775,33.4775,33.3056,33.3721,941100.0],["2006-09-06",33.1947,33.3,33.1226,33.1614,780100.0],["2006-09-07",33.0506,33.1836,32.8787,32.9119,577200.0],["2006-09-08",32.9618,32.984,32.7678,32.79,969000.0],["2006-09-11",32.79,33.3,32.7622,33.2668,1049900.0],["2006-09-12",33.1725,33.5994,33.1725,33.5717,1490700.0],["2006-09-13",33.4719,33.6272,33.2723,33.4442,1392500.0],["2006-09-14",33.4608,33.5828,33.2723,33.4165,693900.0],["2006-09-15",33.7381,34.6806,33.6604,34.6751,2708200.0],["2006-09-18",34.6085,34.8968,34.1594,34.2149,1181800.0],["2006-09-19",34.1206,34.287,33.9654,34.104,653700.0],["2006-09-20",34.1594,34.4921,34.1317,34.4478,574000.0],["2006-09-21",34.9301,35.3349,34.8137,35.2073,1337900.0],["2006-09-22",35.2628,35.296,35.0687,35.2073,813000.0],["2006-09-25",35.357,35.4236,35.0965,35.2628,849900.0],["2006-09-26",35.2905,35.5733,35.1519,35.4513,676800.0],["2006-09-27",35.3349,35.4513,35.0909,35.2295,560400.0],["2006-09-28",35.2351,35.2961,35.0577,35.2739,521200.0],["2006-09-29",35.2628,35.4014,34.9246,34.9301,579800.0],["2006-10-02",35.0022,35.2018,34.8968,35.0466,370500.0],["2006-10-03",34.9911,35.3404,34.9911,35.1075,733900.0],["2006-10-04",35.0022,35.6953,34.8359,35.5788,1038400.0],["2006-10-05",35.4014,35.978,35.3681,35.7673,741300.0],["2006-10-06",35.5178,35.8117,35.3903,35.7285,632200.0],["2006-10-09",35.6176,36.1721,35.5622,36.0557,1100300.0],["2006-10-10",36.0501,36.5935,35.9891,36.538,1141400.0],["2006-10-11",36.4271,36.5158,35.8893,36.0723,643100.0],["2006-10-12",36.0723,36.2275,35.9337,36.1942,711700.0],["2006-10-13",36.1444,36.355,36.0335,36.0335,970000.0],["2006-10-16",35.8949,36.2774,35.6842,36.2275,757300.0],["2006-10-17",36.2053,36.2053,35.8838,36.0501,1236800.0],["2006-10-18",36.1222,36.4382,36.0501,36.222,973200.0],["2006-10-19",36.1111,36.2275,35.8727,36.1554,1039100.0],["2006-10-20",36.2497,36.3384,36.0113,36.283,905100.0],["2006-10-23",36.283,36.283,35.917,36.0723,912700.0],["2006-10-24",35.9281,35.978,35.8062,35.9115,882100.0],["2006-10-25",35.9725,36.222,35.8561,36.0113,677800.0],["2006-10-26",35.8948,36.1887,35.5733,36.1832,692400.0],["2006-10-27",36.0439,36.1052,35.7599,35.7989,655300.0],["2006-10-30",35.8044,35.8824,35.6708,35.7989,599300.0],["2006-10-31",35.6151,36.0718,35.5873,35.9548,901800.0],["2006-11-01",35.7265,36.3391,35.5037,35.7599,1969500.0],["2006-11-02",35.643,35.9493,35.4647,35.8602,963100.0],["2006-11-03",35.9715,35.9827,35.2865,35.3255,1062000.0],["2006-11-06",35.4202,35.6875,35.3923,35.5928,562600.0],["2006-11-07",35.5928,35.9158,35.487,35.4926,542700.0],["2006-11-08",35.3534,36.0439,35.3199,35.888,903100.0],["2006-11-09",35.8602,35.9381,35.5371,35.7432,943900.0],["2006-11-10",35.7822,35.9827,35.5984,35.7042,698500.0],["2006-11-13",35.6541,35.7488,35.5984,35.6485,532800.0],["2006-11-14",35.732,35.8768,35.409,35.7989,582400.0],["2006-11-15",35.8045,36.1832,35.7766,36.1442,778100.0],["2006-11-16",36.1442,36.4783,36.0941,36.3837,873900.0],["2006-11-17",36.2778,36.4561,36.0941,36.4282,815600.0],["2006-11-20",36.4115,36.5897,36.1386,36.2333,1069700.0],["2006-11-21",36.0885,36.3168,35.9827,36.0718,491900.0],["2006-11-22",36.0718,36.1609,35.8601,35.9604,467400.0],["2006-11-24",35.8379,36.0105,35.81,35.9214,136700.0],["2006-11-27",35.9548,35.9827,35.5706,35.8212,1002100.0],["2006-11-28",35.7154,35.8936,35.5149,35.6374,618700.0],["2006-11-29",35.6151,35.6374,35.1974,35.5316,882000.0],["2006-11-30",35.4814,35.7209,35.3756,35.643,841600.0],["2006-12-01",35.5316,35.5873,35.203,35.5093,792200.0],["2006-12-04",35.643,35.9938,35.5873,35.888,605700.0],["2006-12-05",35.888,36.0606,35.81,35.9325,691100.0],["2006-12-06",35.9492,36.1442,35.8156,35.9214,767800.0],["2006-12-07",35.927,36.0996,35.7766,35.8267,810400.0],["2006-12-08",35.8267,35.8713,35.6318,35.6652,836200.0],["2006-12-11",35.6652,35.7432,35.487,35.6263,668500.0],["2006-12-12",35.5594,35.6541,35.4035,35.6318,697600.0],["2006-12-13",35.771,35.9158,35.3534,35.4035,745900.0],["2006-12-14",35.3032,35.604,35.3032,35.3534,709600.0],["2006-12-15",35.3756,35.565,35.3756,35.487,576300.0],["2006-12-18",35.487,35.5371,35.2531,35.4146,550600.0],["2006-12-19",35.3589,35.5483,35.3367,35.4258,729700.0],["2006-12-20",35.448,35.7376,35.409,35.7321,526800.0],["2006-12-21",35.7376,35.9771,35.6095,35.7989,1076400.0],["2006-12-22",35.8379,35.8379,35.5149,35.7209,439000.0],["2006-12-26",35.6931,35.8156,35.5483,35.81,307400.0],["2006-12-27",35.9381,36.0774,35.6207,35.8936,508300.0],["2006-12-28",35.9493,36.0662,35.888,35.9827,348400.0],["2006-12-29",35.9827,36.0606,35.6819,35.7265,344400.0],["2007-01-03",35.81,35.81,35.6151,35.6875,975500.0],["2007-01-04",35.7543,35.8267,35.3534,35.6652,842800.0],["2007-01-05",35.526,35.8713,35.4982,35.5817,727000.0],["2007-01-08",35.4759,35.4814,35.2197,35.2531,1028200.0],["2007-01-09",35.2587,35.5427,34.9969,35.2977,1174700.0],["2007-01-10",35.2921,35.5149,35.1083,35.4425,614500.0],["2007-01-11",35.5817,35.6764,35.4592,35.643,441400.0],["2007-01-12",35.6652,36.0272,35.4425,35.8379,813600.0],["2007-01-16",35.9493,35.9938,35.6931,35.7822,480500.0],["2007-01-17",35.7321,35.9715,35.2865,35.6318,597100.0],["2007-01-18",35.5594,35.6931,35.3979,35.6263,709100.0],["2007-01-19",35.8156,35.9493,35.6597,35.8769,716800.0],["2007-01-22",36.6009,36.7791,36.1275,36.4672,1410600.0],["2007-01-23",36.5284,36.8682,36.1497,36.5284,1030500.0],["2007-01-24",36.5118,36.6566,36.3614,36.5006,702600.0],["2007-01-25",36.4171,36.4505,36.0718,36.1108,738400.0],["2007-01-26",36.0718,36.3725,35.9938,36.172,846300.0],["2007-01-29",36.2168,36.5805,36.2168,36.3119,712600.0],["2007-01-30",36.2616,36.2672,35.9034,36.1608,784100.0],["2007-01-31",36.0881,36.7204,35.9874,36.6085,846900.0],["2007-02-01",36.9723,37.5374,36.8715,37.3919,1733900.0],["2007-02-02",37.3975,37.7725,37.308,37.6829,1200700.0],["2007-02-05",37.571,37.6605,37.2464,37.2912,1258900.0],["2007-02-06",37.2409,37.4031,37.0394,37.1401,965500.0],["2007-02-07",37.0618,37.2017,36.6477,36.6533,884600.0],["2007-02-08",36.6757,36.8603,36.5693,36.6645,772700.0],["2007-02-09",36.7596,36.8212,36.3007,36.3791,638300.0],["2007-02-12",36.4295,36.6533,36.3231,36.5694,487100.0],["2007-02-13",36.698,36.9163,36.6085,36.8715,736700.0],["2007-02-14",36.8771,37.2856,36.8267,37.1849,779500.0],["2007-02-15",37.073,37.3807,37.017,37.2632,579100.0],["2007-02-16",37.2185,37.3696,36.9331,37.0226,2307000.0],["2007-02-20",37.1457,37.3807,36.7764,37.3024,931600.0],["2007-02-21",37.3024,37.3024,36.6813,36.8435,710900.0],["2007-02-22",36.9331,37.017,36.5134,36.6533,776100.0],["2007-02-23",36.5693,36.6029,36.3343,36.435,539000.0],["2007-02-26",36.4854,36.6645,36.2448,36.4742,568700.0],["2007-02-27",36.4015,36.6197,34.9745,35.59,1003500.0],["2007-02-28",35.646,35.8531,35.4278,35.4725,1588300.0],["2007-03-01",35.2543,35.6628,34.9073,35.5397,1704300.0],["2007-03-02",35.5061,35.618,35.1424,35.1983,875600.0],["2007-03-05",34.9745,35.2207,34.857,34.8738,871000.0],["2007-03-06",34.9857,35.3606,34.8794,35.2823,978300.0],["2007-03-07",35.2431,35.355,35.0416,35.064,1064500.0],["2007-03-08",35.1928,35.3774,35.0361,35.2039,773200.0],["2007-03-09",35.327,35.4837,35.1927,35.2207,1022800.0],["2007-03-12",35.1983,35.3942,35.1983,35.2543,714800.0],["2007-03-13",35.2543,35.4222,34.566,34.5884,993200.0],["2007-03-14",35.064,35.064,34.1127,34.5324,1304400.0],["2007-03-15",34.5828,35.0696,34.5772,35.0025,1127900.0],["2007-03-16",35.12,35.12,34.773,34.8234,1238500.0],["2007-03-19",34.8906,35.2935,34.829,34.913,913800.0],["2007-03-20",34.8962,35.2151,34.4988,35.1927,1178500.0],["2007-03-21",35.702,36.2,35.5229,36.1944,1495500.0],["2007-03-22",36.1217,36.2224,35.9538,36.0098,791100.0],["2007-03-23",36.0042,36.1217,35.7635,35.9482,601900.0],["2007-03-26",35.9258,35.9314,35.5845,35.8419,2145300.0],["2007-03-27",35.7859,35.937,35.6796,35.9146,1245400.0],["2007-03-28",35.6908,35.7355,35.5117,35.6236,1178900.0],["2007-03-29",35.9538,36.0041,35.6068,35.8475,868800.0],["2007-03-30",35.9034,35.9482,35.3718,35.6404,988200.0],["2007-04-02",35.6348,35.8643,35.5285,35.7244,1226500.0],["2007-04-03",35.8027,35.8754,35.6236,35.7635,884100.0],["2007-04-04",35.8139,35.8139,35.5509,35.6628,809600.0],["2007-04-05",35.59,35.7299,35.5789,35.6628,557300.0],["2007-04-09",35.6628,36.0153,35.5341,35.9706,1042500.0],["2007-04-10",35.9929,36.0881,35.8083,35.8698,537200.0],["2007-04-11",35.8139,35.9034,35.5789,35.8587,1148900.0],["2007-04-12",35.8195,36.0657,35.6572,36.0433,1046000.0],["2007-04-13",36.0377,36.1664,35.8866,36.0489,951000.0],["2007-04-16",36.3175,36.5805,36.0545,36.1888,989800.0],["2007-04-17",36.172,36.4127,36.1161,36.3175,963900.0],["2007-04-18",36.3175,36.5414,36.2336,36.5134,1258600.0],["2007-04-19",36.5134,36.9051,36.3623,36.8939,2101100.0],["2007-04-20",37.2688,37.2688,36.8771,37.1849,2007000.0],["2007-04-23",37.2688,37.4031,37.1905,37.2912,1606800.0],["2007-04-24",37.3472,37.5486,37.0282,37.543,1275600.0],["2007-04-25",37.6667,37.7792,37.3463,37.4194,970600.0],["2007-04-26",37.3631,37.4531,37.2957,37.3407,857500.0],["2007-04-27",37.3406,37.4474,37.2732,37.3969,732000.0],["2007-04-30",37.5093,37.9478,37.3688,37.7117,1584100.0],["2007-05-01",37.7791,38.3132,37.5543,38.094,2294900.0],["2007-05-02",38.004,38.9935,36.964,38.51,3759000.0],["2007-05-03",38.5156,38.5887,37.9478,38.1052,1589700.0],["2007-05-04",38.1446,38.2177,37.8185,38.049,1354900.0],["2007-05-07",38.1165,38.2177,37.8579,38.004,915400.0],["2007-05-08",37.7791,37.9253,37.7004,37.7679,762800.0],["2007-05-09",37.6667,37.886,37.6555,37.7791,655200.0],["2007-05-10",37.7229,37.7398,37.4193,37.425,829200.0],["2007-05-11",37.4699,37.5486,37.2732,37.3519,689100.0],["2007-05-14",37.4418,37.5936,37.1945,37.2451,602400.0],["2007-05-15",37.2732,37.4418,36.964,36.964,1006000.0],["2007-05-16",37.0877,38.0546,37.0483,37.8803,2363800.0],["2007-05-17",37.6948,37.8804,37.6667,37.7117,908600.0],["2007-05-18",37.7229,37.7792,37.5093,37.7061,813000.0],["2007-05-21",38.0659,38.2795,37.8129,37.9703,1400800.0],["2007-05-22",37.9703,37.9703,37.6667,37.7061,920100.0],["2007-05-23",37.751,37.9647,37.588,37.588,854500.0],["2007-05-24",37.6836,37.8972,36.8909,37.0933,2298400.0],["2007-05-25",37.1045,37.4699,37.1045,37.425,1226100.0],["2007-05-29",37.5655,37.8747,37.3462,37.5992,951300.0],["2007-05-30",37.5149,37.6555,37.2451,37.6555,838800.0],["2007-05-31",37.6555,37.7791,37.5318,37.7454,2073300.0],["2007-06-01",37.8691,37.8691,37.4194,37.633,1184900.0],["2007-06-04",37.498,37.588,37.38,37.498,1056300.0],["2007-06-05",37.4643,37.4643,37.2394,37.3238,958200.0],["2007-06-06",37.2957,37.2957,36.6267,36.7616,1309100.0],["2007-06-07",36.7335,36.7335,36.2612,36.2612,1071100.0],["2007-06-08",36.2612,36.6379,36.2444,36.6098,815300.0],["2007-06-11",36.5704,36.7054,36.3849,36.4018,839300.0],["2007-06-12",36.3456,36.368,35.952,35.9576,871800.0],["2007-06-13",36.0364,36.7054,36.0364,36.7054,905200.0],["2007-06-14",36.7054,36.7054,36.3512,36.4805,574200.0],["2007-06-15",36.5423,36.6885,36.1769,36.1994,1076200.0],["2007-06-18",36.205,36.3568,36.1488,36.3118,690800.0],["2007-06-19",36.2612,36.2894,36.0083,36.0813,663900.0],["2007-06-20",36.2219,36.2556,35.7496,35.7553,765600.0],["2007-06-21",35.7215,35.8396,35.5473,35.6991,845900.0],["2007-06-22",35.5866,35.6203,35.0413,35.0469,1470600.0],["2007-06-25",35.0525,35.2774,34.8783,35.0638,1167100.0],["2007-06-26",35.1425,35.3899,34.9907,35.1369,1060300.0],["2007-06-27",35.1368,35.1368,34.6365,34.822,1605700.0],["2007-06-28",34.6984,34.9232,34.5072,34.5409,2013000.0],["2007-06-29",34.7152,35.0076,34.5859,34.912,1473600.0],["2007-07-02",35.0525,35.1987,34.7715,34.9626,946500.0],["2007-07-03",34.9626,34.9626,34.8501,34.9007,435500.0],["2007-07-05",34.9682,35.3168,34.867,35.1031,847500.0],["2007-07-06",35.1088,35.2493,34.8558,35.0638,684600.0],["2007-07-09",35.0806,35.2043,35.0244,35.1987,761500.0],["2007-07-10",35.418,35.418,35.0076,35.1425,1900200.0],["2007-07-11",35.1256,35.4686,34.9626,35.418,1562000.0],["2007-07-12",35.4686,35.5192,35.3336,35.4461,1611300.0],["2007-07-13",35.4742,35.4742,35.3168,35.3898,947100.0],["2007-07-16",35.165,35.581,35.165,35.4236,1177300.0],["2007-07-17",35.5135,35.581,35.2549,35.2887,1031200.0],["2007-07-18",35.2099,35.2493,34.8558,35.1481,1072800.0],["2007-07-19",35.4123,35.5248,35.1087,35.2043,888900.0],["2007-07-20",35.2043,36.1094,35.1987,35.9239,3052500.0],["2007-07-23",36.205,36.6604,36.0645,36.4693,1656000.0],["2007-07-24",36.1769,36.9246,36.1769,36.7672,2231100.0],["2007-07-25",36.9652,37.0387,36.3203,36.5353,1376700.0],["2007-07-26",36.4618,36.4844,35.4549,35.7264,1942800.0],["2007-07-27",35.6133,35.8169,35.0759,35.0759,1490000.0],["2007-07-30",35.0759,35.0929,34.68,34.9571,1775500.0],["2007-07-31",34.9288,34.9288,34.1878,34.1992,2161800.0],["2007-08-01",33.9729,34.9402,33.9729,34.861,1549700.0],["2007-08-02",33.4865,33.4865,31.9649,32.3212,5639500.0],["2007-08-03",32.242,32.5531,31.8008,32.3382,3668000.0],["2007-08-06",32.638,33.3507,32.3042,33.3507,3852300.0],["2007-08-07",33.2036,33.6844,32.7681,33.5034,2877500.0],["2007-08-08",33.7693,34.0804,33.4864,33.7749,2410800.0],["2007-08-09",33.5374,34.12,33.2036,33.3168,2629500.0],["2007-08-10",33.0905,33.8032,32.6606,33.707,2624400.0],["2007-08-13",33.577,33.6561,32.983,33.5939,2014800.0],["2007-08-14",33.5204,33.7127,33.2036,33.3846,1394300.0],["2007-08-15",33.2658,33.7127,32.4852,32.5927,1454900.0],["2007-08-16",32.3269,33.3733,32.3156,33.2885,1960500.0],["2007-08-17",33.6561,33.7749,33.1527,33.5034,1640300.0],["2007-08-20",33.4242,34.1086,33.345,33.7183,1688000.0],["2007-08-21",33.8371,33.8371,33.2715,33.4695,1704500.0],["2007-08-22",33.707,34.0464,33.5996,33.9842,1164700.0],["2007-08-23",34.0973,34.5385,34.0125,34.4933,1324900.0],["2007-08-24",34.2501,34.7365,34.2218,34.6969,954900.0],["2007-08-27",34.4537,34.6743,33.8428,34.3236,931800.0],["2007-08-28",34.2218,34.3915,33.7014,33.724,1112200.0],["2007-08-29",33.7806,34.12,33.6052,33.9673,1135200.0],["2007-08-30",33.7975,33.8937,33.543,33.6448,1237900.0],["2007-08-31",33.7693,34.0012,33.5656,33.8258,1309800.0],["2007-09-04",33.8258,34.2161,33.6279,34.1256,1102500.0],["2007-09-05",33.7975,33.9163,33.4299,33.6052,2039400.0],["2007-09-06",33.6505,33.8937,33.4921,33.5939,990200.0],["2007-09-07",33.345,33.8485,33.3337,33.5883,1268800.0],["2007-09-10",33.6279,34.2501,33.6222,34.0521,1502300.0],["2007-09-11",34.0634,34.2501,33.9842,34.2218,867700.0],["2007-09-12",34.1652,34.3802,34.0238,34.1822,893900.0],["2007-09-13",34.3349,34.4763,34.1256,34.1596,889000.0],["2007-09-14",34.0691,34.3349,33.9559,34.2218,1077000.0],["2007-09-17",33.8994,34.4537,33.7466,34.2501,895400.0],["2007-09-18",34.2897,34.6064,34.1652,34.5951,803800.0],["2007-09-19",34.5216,34.646,34.2953,34.448,1485800.0],["2007-09-20",34.448,34.5668,34.3406,34.4367,1057200.0],["2007-09-21",34.646,34.8327,34.4367,34.5555,1044500.0],["2007-09-24",34.5159,34.844,34.3575,34.5159,1065500.0],["2007-09-25",34.3632,34.5499,34.1087,34.3971,1375600.0],["2007-09-26",34.3575,34.9288,34.2218,34.861,1379100.0],["2007-09-27",34.8553,34.9798,34.5895,34.6743,1218800.0],["2007-09-28",34.5612,34.5612,34.1483,34.499,1377800.0],["2007-10-01",34.5046,34.844,34.5046,34.6121,952300.0],["2007-10-02",34.68,34.68,34.2105,34.4198,1747300.0],["2007-10-03",34.2784,34.5386,34.1992,34.4707,1204600.0],["2007-10-04",34.5612,34.861,34.5612,34.8101,1050900.0],["2007-10-05",34.9289,35.042,34.6687,34.7365,852200.0],["2007-10-08",34.7422,34.9289,34.6291,34.8723,742500.0],["2007-10-09",34.9006,35.2965,34.8892,35.2739,1354400.0],["2007-10-10",35.2852,35.6133,35.0589,35.4662,1312100.0],["2007-10-11",35.4945,35.5511,35.042,35.3983,1670900.0],["2007-10-12",35.2965,35.4492,35.2739,35.4492,841300.0],["2007-10-15",35.3531,35.5228,35.0759,35.1777,1422300.0],["2007-10-16",35.1551,35.3927,35.0137,35.1834,985300.0],["2007-10-17",35.2626,35.2626,34.9288,35.0307,1111500.0],["2007-10-18",35.0137,35.1551,34.9006,35.0703,646700.0],["2007-10-19",34.9175,35.2117,34.3971,34.4763,1574900.0],["2007-10-22",34.3915,34.9458,34.2783,34.9006,1161300.0],["2007-10-23",34.8949,35.0194,34.646,34.844,1189500.0],["2007-10-24",34.646,35.2682,34.6177,34.9175,1426900.0],["2007-10-25",34.9006,35.1608,34.6743,34.7648,1972100.0],["2007-10-26",34.9458,35.0307,34.827,34.9967,1604400.0],["2007-10-29",35.2131,35.2757,34.8715,34.917,1391300.0],["2007-10-30",34.6722,35.1106,34.6722,34.7291,1438900.0],["2007-10-31",35.4123,36.124,35.2643,35.623,2709700.0],["2007-11-01",35.4693,36.0045,35.4181,35.475,1865300.0],["2007-11-02",35.6401,36.3347,35.5034,35.902,2254600.0],["2007-11-05",36.0898,36.2834,35.5547,35.697,2075100.0],["2007-11-06",35.8678,36.3346,35.6287,36.1809,2104900.0],["2007-11-07",36.0443,36.5681,35.8792,36.3233,3036900.0],["2007-11-08",36.3517,37.0065,36.3233,36.6364,2235000.0],["2007-11-09",36.2265,36.8755,36.2265,36.6079,2058300.0],["2007-11-12",36.773,37.7067,36.773,37.3082,3468700.0],["2007-11-13",37.5473,37.8092,37.2285,37.6157,1978300.0],["2007-11-14",37.7694,37.7694,37.3139,37.5701,1340500.0],["2007-11-15",37.3481,37.9003,37.3481,37.4904,1319200.0],["2007-11-16",37.6669,38.0028,37.257,37.7068,1612200.0],["2007-11-19",37.5758,37.5758,37.109,37.3253,1387400.0],["2007-11-20",37.3765,38.0882,37.3652,37.9971,1883300.0],["2007-11-21",37.7523,37.9288,37.0691,37.1431,1755600.0],["2007-11-23",37.3708,37.3708,36.9552,37.1033,626400.0],["2007-11-26",37.0292,37.0634,36.5795,36.5795,1420000.0],["2007-11-27",36.6933,36.9438,36.198,36.4656,1992900.0],["2007-11-28",36.8129,37.183,36.3005,37.1033,1740500.0],["2007-11-29",36.9097,37.4448,36.7446,37.2968,1509500.0],["2007-11-30",37.684,37.684,36.7617,36.9382,1838900.0],["2007-12-03",37.1659,37.1659,36.6307,36.8129,872300.0],["2007-12-04",36.5225,36.9324,36.4713,36.7503,1303800.0],["2007-12-05",37.0179,37.0406,36.6478,36.8698,936900.0],["2007-12-06",36.8584,37.0349,36.6307,36.9552,737700.0],["2007-12-07",36.9381,37.2627,36.9325,37.1317,860800.0],["2007-12-10",37.3082,37.3082,36.8641,37.0976,1045500.0],["2007-12-11",37.0805,37.5644,36.9495,37.0577,1539100.0],["2007-12-12",37.5701,37.5701,37.0292,37.3424,1398400.0],["2007-12-13",37.0862,37.5075,37.0862,37.4392,979500.0],["2007-12-14",37.3765,37.6213,37.2285,37.4278,1065800.0],["2007-12-17",37.1887,37.3196,36.9552,37.0862,936900.0],["2007-12-18",37.2797,37.3765,36.9666,37.1773,1347500.0],["2007-12-19",37.3708,37.3708,36.9211,36.978,1108300.0],["2007-12-20",37.1716,37.331,36.9951,37.0463,922900.0],["2007-12-21",37.3708,37.758,37.3253,37.4904,1508500.0],["2007-12-24",37.4904,37.8889,37.4847,37.6669,397200.0],["2007-12-26",37.6327,37.9288,37.6043,37.7181,533300.0],["2007-12-27",37.7067,37.7067,37.3481,37.3822,501600.0],["2007-12-28",37.4904,37.6099,37.2968,37.331,790000.0],["2007-12-31",37.2854,37.3538,36.9951,37.1033,828600.0],["2008-01-02",36.8755,37.1488,36.1752,36.3745,1277600.0],["2008-01-03",36.5624,36.7958,36.0955,36.1183,983900.0],["2008-01-04",36.0443,36.5282,35.9817,36.1183,1569700.0],["2008-01-07",36.2663,36.5168,36.0101,36.3005,1381600.0],["2008-01-08",36.5055,36.6079,35.8849,35.9304,2430300.0],["2008-01-09",35.902,36.05,35.4123,35.697,2274500.0],["2008-01-10",35.6344,36.4258,35.4864,35.7881,1888500.0],["2008-01-11",35.4864,35.6287,34.9569,35.0537,1882400.0],["2008-01-14",35.0537,35.5774,35.0252,35.2586,1295900.0],["2008-01-15",34.9,35.344,34.5811,35.0024,1522700.0],["2008-01-16",34.917,36.2891,34.917,35.5604,2454100.0],["2008-01-17",35.5945,35.8621,35.0366,35.1846,1670200.0],["2008-01-18",35.3725,35.418,34.2338,34.5868,2053200.0],["2008-01-22",33.8182,34.4559,33.3058,33.9549,2454600.0],["2008-01-23",33.3627,34.9455,33.3627,34.8487,2426500.0],["2008-01-24",35.1639,35.1639,33.9891,34.4074,1946300.0],["2008-01-25",34.6653,34.6653,33.9375,34.1496,1259600.0],["2008-01-28",34.4361,34.7284,34.2814,34.6195,1016900.0],["2008-01-29",34.671,34.906,34.3157,34.7398,1126800.0],["2008-01-30",34.6596,34.843,34.1839,34.3616,988500.0],["2008-01-31",33.9432,35.416,33.9432,35.1524,1882900.0],["2008-02-01",34.9404,36.6711,34.9404,36.1553,2468000.0],["2008-02-04",35.9375,36.0063,34.757,34.8029,2619000.0],["2008-02-05",34.6596,34.7857,33.9031,34.0579,1768900.0],["2008-02-06",33.3816,33.5249,32.9174,33.1868,3363400.0],["2008-02-07",33.0722,33.3014,32.6825,33.0034,2919500.0],["2008-02-08",32.671,32.9977,32.5679,32.6997,1250100.0],["2008-02-11",32.757,32.9747,32.4704,32.7054,1407000.0],["2008-02-12",32.7054,32.8773,32.3329,32.5564,1867900.0],["2008-02-13",32.7398,33.3702,32.5851,33.2957,1630400.0],["2008-02-14",33.2957,33.5249,32.6997,32.7742,2138600.0],["2008-02-15",32.7455,32.7971,32.3386,32.6022,1152400.0],["2008-02-19",32.9117,32.9117,32.4246,32.4762,1349400.0],["2008-02-20",32.2928,32.3959,31.8744,32.1323,1904100.0],["2008-02-21",32.1782,32.4246,32.1094,32.2355,2456900.0],["2008-02-22",32.4303,33.1753,32.2183,33.1467,2246000.0],["2008-02-25",33.1008,33.2498,32.9346,33.1409,2122300.0],["2008-02-26",32.8773,34.3845,32.8773,34.2355,3153400.0],["2008-02-27",34.1438,34.4533,34.098,34.1496,1903000.0],["2008-02-28",34.098,34.1782,33.5937,33.6223,989000.0],["2008-02-29",33.4733,33.7656,33.2555,33.3472,1369300.0],["2008-03-03",33.3759,33.3759,33.1352,33.3644,950600.0],["2008-03-04",33.0779,33.2957,32.8716,33.0664,1215200.0],["2008-03-05",32.9862,33.4905,32.9862,33.204,1207400.0],["2008-03-06",33.1123,33.1639,32.7111,32.7226,1009900.0],["2008-03-07",32.459,32.7512,32.31,32.5679,1317500.0],["2008-03-10",32.6596,32.8429,32.4131,32.4189,902900.0],["2008-03-11",32.7226,32.9002,32.2355,32.6194,1095800.0],["2008-03-12",32.7169,32.7169,32.3673,32.3787,1268000.0],["2008-03-13",32.2068,32.6653,32.2068,32.5908,1030100.0],["2008-03-14",32.5908,32.7226,31.9948,32.1438,1149200.0],["2008-03-17",31.7312,32.2641,31.7312,31.8687,1609200.0],["2008-03-18",32.0234,32.4131,31.9604,32.3787,1323500.0],["2008-03-19",32.6653,32.7799,32.1323,32.1323,1376400.0],["2008-03-20",32.2871,32.6596,32.1839,32.5163,1981900.0],["2008-03-24",32.5793,32.6653,32.2412,32.4991,1699200.0],["2008-03-25",32.4647,33.1581,32.3845,32.9117,2794300.0],["2008-03-26",32.8429,32.8601,32.4934,32.7226,1368500.0],["2008-03-27",32.8601,32.8773,32.3787,32.4475,636300.0],["2008-03-28",32.6309,32.6653,32.2068,32.2183,848800.0],["2008-03-31",32.2355,32.5793,32.0636,32.459,1497400.0],["2008-04-01",32.5736,32.9862,32.522,32.9518,2199300.0],["2008-04-02",32.8086,33.0091,32.6424,32.6424,1475500.0],["2008-04-03",32.5106,32.8659,32.459,32.8372,1336100.0],["2008-04-04",32.7799,32.8372,32.4934,32.608,1286000.0],["2008-04-07",32.7169,32.7512,32.2699,32.4189,693500.0],["2008-04-08",32.2699,32.5793,32.1037,32.5048,927200.0],["2008-04-09",32.5793,32.6595,31.863,31.9489,1431000.0],["2008-04-10",31.9661,32.075,31.7713,31.9031,761300.0],["2008-04-11",31.7541,31.9145,31.4274,31.542,1054500.0],["2008-04-14",31.4332,31.8171,31.4332,31.628,931300.0],["2008-04-15",31.8114,31.8114,31.4618,31.6051,582400.0],["2008-04-16",31.7484,31.863,31.565,31.6624,1465400.0],["2008-04-17",31.5363,31.8114,31.3759,31.4332,916800.0],["2008-04-18",31.8114,31.8171,31.4103,31.6166,983000.0],["2008-04-21",31.5764,32.1266,31.5306,32.1266,1149900.0],["2008-04-22",32.0521,32.1381,31.6853,31.8286,947900.0],["2008-04-23",32.0018,32.0018,31.6439,31.9036,965000.0],["2008-04-24",31.8806,31.9094,31.3437,31.7247,1196200.0],["2008-04-25",31.8632,31.8632,31.338,31.7132,1045200.0],["2008-04-28",31.6439,32.0537,31.6381,31.667,1141300.0],["2008-04-29",31.7305,31.9556,31.4245,31.4245,1372700.0],["2008-04-30",31.4245,31.4361,30.5067,30.5933,2887300.0],["2008-05-01",31.4188,33.9586,31.1879,33.618,5443000.0],["2008-05-02",33.797,33.797,32.579,32.8676,3337700.0],["2008-05-05",32.5328,32.8388,32.5328,32.6944,2565800.0],["2008-05-06",32.6656,32.7464,32.0075,32.6944,1959500.0],["2008-05-07",32.6713,33.2024,32.4347,32.4462,1610900.0],["2008-05-08",32.5501,32.7868,32.198,32.3135,799000.0],["2008-05-09",32.1057,32.2788,31.8401,32.1518,1750400.0],["2008-05-12",32.3077,32.3192,31.817,32.2327,1075200.0],["2008-05-13",32.2096,32.6656,32.1576,32.5732,1373900.0],["2008-05-14",32.781,33.4968,32.5732,33.1331,2026600.0],["2008-05-15",33.1505,33.6296,32.9022,33.6296,1563300.0],["2008-05-16",33.6122,34.3338,33.5083,34.1722,2208700.0],["2008-05-19",34.253,34.5185,33.9124,34.1491,1778900.0],["2008-05-20",33.8951,34.1202,33.7335,33.797,1246300.0],["2008-05-21",33.924,33.924,32.908,32.9946,1459200.0],["2008-05-22",33.0177,33.3352,32.9022,33.2601,1005500.0],["2008-05-23",33.1909,33.1909,32.5097,32.6309,1188400.0],["2008-05-27",32.706,33.0754,32.631,32.8503,861100.0],["2008-05-28",32.8676,32.8965,32.4924,32.5674,1001000.0],["2008-05-29",32.6944,33.3294,32.6194,33.2197,938500.0],["2008-05-30",33.2197,33.364,32.9773,32.9773,1091900.0],["2008-06-02",32.9138,32.9773,32.452,32.5963,706900.0],["2008-06-03",32.6945,32.8157,32.1345,32.3481,858600.0],["2008-06-04",32.3423,32.6136,32.1923,32.3539,1172500.0],["2008-06-05",32.3596,32.654,32.0075,32.1692,1065200.0],["2008-06-06",31.9267,31.9498,31.0262,31.1186,1883500.0],["2008-06-09",30.7376,31.0897,30.449,30.6683,1745900.0],["2008-06-10",30.5125,31.2918,30.3624,31.1706,1481000.0],["2008-06-11",31.1706,31.1706,30.2124,30.2124,1680200.0],["2008-06-12",30.3509,30.7838,30.2874,30.4144,1249600.0],["2008-06-13",30.4202,30.83,30.3105,30.755,2256500.0],["2008-06-16",30.3971,30.8358,30.3451,30.6799,1239500.0],["2008-06-17",30.7318,30.8761,30.6626,30.7203,820100.0],["2008-06-18",30.5933,30.8473,30.5933,30.7723,1178900.0],["2008-06-19",30.6453,31.2514,30.5933,31.1706,1253000.0],["2008-06-20",30.9743,31.0262,30.7261,30.8358,2096900.0],["2008-06-23",31.0205,31.1706,30.8704,30.9281,1392700.0],["2008-06-24",30.8762,30.9858,30.5529,30.7492,1635500.0],["2008-06-25",30.6684,31.3206,30.4548,31.0493,1459300.0],["2008-06-26",30.7665,30.957,30.4894,30.4952,2560100.0],["2008-06-27",30.4952,30.6626,29.791,29.9122,2489000.0],["2008-06-30",29.8487,30.3797,29.7852,30.1315,2052200.0],["2008-07-01",29.9006,30.4202,29.7275,30.3624,2247300.0],["2008-07-02",30.3624,30.5298,30.1835,30.3336,1674500.0],["2008-07-03",30.5414,30.8358,30.4837,30.7145,629900.0],["2008-07-07",30.8242,30.8819,30.3682,30.5241,2313200.0],["2008-07-08",30.3682,30.8646,30.3682,30.6914,1423800.0],["2008-07-09",30.6279,30.9743,30.4952,30.7203,1330600.0],["2008-07-10",30.7896,30.7896,30.449,30.6453,990800.0],["2008-07-11",30.524,30.524,29.9006,30.1604,2606700.0],["2008-07-14",30.4721,30.6857,30.2758,30.5702,2157300.0],["2008-07-15",29.1502,31.9209,27.407,30.4259,8899700.0],["2008-07-16",30.4028,30.6106,29.7448,30.4144,2330300.0],["2008-07-17",30.4202,31.1301,29.993,31.0782,1511400.0],["2008-07-18",31.1244,31.159,30.6222,31.0262,1205700.0],["2008-07-21",31.0782,31.1417,30.7723,30.9685,564400.0],["2008-07-22",30.9685,31.5227,30.9108,31.5227,1462800.0],["2008-07-23",31.6266,31.921,31.3033,31.6093,2634500.0],["2008-07-24",31.7257,31.9469,31.3997,31.4463,1983300.0],["2008-07-25",31.586,31.7606,31.2367,31.3473,962500.0],["2008-07-28",30.5149,31.3065,30.5032,31.1436,1625400.0],["2008-07-29",31.3415,31.9178,31.2192,31.8945,1759100.0],["2008-07-30",31.9993,32.4068,31.8828,32.3602,1381900.0],["2008-07-31",32.3485,32.4242,31.5219,31.7257,3553600.0],["2008-08-01",31.9236,33.2392,31.4055,31.7024,3509400.0],["2008-08-04",31.7082,32.5174,31.2309,32.2903,1790900.0],["2008-08-05",32.5174,33.1111,32.4592,33.0122,1567900.0],["2008-08-06",32.9714,33.3323,32.9074,33.3265,808200.0],["2008-08-07",33.1228,33.1286,32.6105,32.6163,1007700.0],["2008-08-08",32.6338,34.3103,32.4941,34.2463,1712400.0],["2008-08-11",34.3743,34.9099,34.1473,34.6945,1864300.0],["2008-08-12",34.5432,35.1486,34.5432,34.8633,1481600.0],["2008-08-13",34.712,34.8575,33.897,34.3452,1609300.0],["2008-08-14",34.3219,34.6363,33.996,34.5024,1583600.0],["2008-08-15",34.677,35.4629,34.2288,35.2417,1399900.0],["2008-08-18",35.3057,35.5444,34.9681,35.1078,1355600.0],["2008-08-19",34.9972,35.3348,34.8109,34.9972,1842100.0],["2008-08-20",35.0729,35.0729,34.45,34.6305,1295900.0],["2008-08-21",34.3627,34.5373,33.9261,33.9785,1492000.0],["2008-08-22",34.1706,34.7236,34.1124,34.7236,924200.0],["2008-08-25",34.6538,34.6538,33.7864,34.0018,809300.0],["2008-08-26",34.0076,34.1124,33.6816,33.9319,617800.0],["2008-08-27",33.9028,34.1298,33.4779,34.0076,740200.0],["2008-08-28",34.1473,34.8575,33.7573,34.7644,1234100.0],["2008-08-29",34.6363,34.9099,34.351,34.4034,734800.0],["2008-09-02",34.8342,35.6841,34.8342,35.1544,1276500.0],["2008-09-03",34.8109,35.5153,34.8109,35.5095,1259300.0],["2008-09-04",35.5095,36.435,35.4804,36.0043,2733800.0],["2008-09-05",35.8587,36.5398,35.7714,36.4118,1838300.0],["2008-09-08",36.8134,37.1452,36.0625,36.7086,1995700.0],["2008-09-09",36.7843,37.5469,36.6213,36.8658,2120100.0],["2008-09-10",36.8833,36.9881,36.4176,36.5282,1410900.0],["2008-09-11",36.3768,36.9881,35.8413,36.8658,1581200.0],["2008-09-12",36.6562,37.1219,36.5398,37.0812,1036100.0],["2008-09-15",36.6679,37.8263,36.4409,36.7028,1632000.0],["2008-09-16",36.7319,37.4596,36.4874,37.2267,1954800.0],["2008-09-17",36.7261,37.3431,36.2488,36.8309,2588300.0],["2008-09-18",37.0346,37.2558,36.0916,37.0288,2306100.0],["2008-09-19",36.4758,37.838,35.4513,36.5689,3178400.0],["2008-09-22",36.3244,36.6737,35.2242,35.5095,1428500.0],["2008-09-23",35.5095,36.0159,35.3116,35.7132,1112000.0],["2008-09-24",35.8587,36.2313,35.5211,35.9519,974900.0],["2008-09-25",36.1149,36.5165,35.7598,35.8413,721300.0],["2008-09-26",35.5095,36.1149,35.5095,35.9635,1039800.0],["2008-09-29",35.8355,36.2546,35.1311,35.4862,1547300.0],["2008-09-30",35.8471,36.5282,35.1544,36.4932,1631700.0],["2008-10-01",36.045,36.4642,35.9344,36.2721,1200900.0],["2008-10-02",36.1323,37.2558,36.1323,36.8076,2370000.0],["2008-10-03",36.9764,37.2384,36.243,36.307,1982100.0],["2008-10-06",35.3756,36.2953,35.1136,35.7714,3131600.0],["2008-10-07",36.3827,36.3827,34.5664,34.5664,1994800.0],["2008-10-08",34.1182,34.9273,32.7968,34.3452,3446700.0],["2008-10-09",34.7527,35.23,32.9714,33.0005,4284500.0],["2008-10-10",32.0226,34.1881,30.4858,32.7327,3219200.0],["2008-10-13",32.756,34.9273,32.6512,34.8109,2247400.0],["2008-10-14",35.5211,35.8762,33.082,33.798,2493600.0],["2008-10-15",33.6758,33.6758,31.6442,32.0575,2580800.0],["2008-10-16",32.2671,33.9377,31.714,33.6641,3784100.0],["2008-10-17",32.5115,34.8167,32.5115,34.0891,1785400.0],["2008-10-20",34.4442,34.6945,33.8737,34.6945,1744100.0],["2008-10-21",34.4616,34.7527,33.7922,33.8737,1422600.0],["2008-10-22",33.2916,33.4197,32.3427,33.2974,3183600.0],["2008-10-23",33.2683,34.1182,32.0284,32.9656,3927000.0],["2008-10-24",31.1051,32.8247,31.1051,31.827,2407800.0],["2008-10-27",31.2578,32.32,31.1932,31.5747,1498600.0],["2008-10-28",32.0853,33.0771,31.0817,32.5724,2507100.0],["2008-10-29",32.5841,34.8554,32.4022,33.4175,2189500.0],["2008-10-30",34.022,35.0021,33.7109,34.7497,2269600.0],["2008-10-31",34.6265,36.974,34.5502,35.6888,2914300.0],["2008-11-03",36.0878,36.9271,35.9998,36.2639,1426300.0],["2008-11-04",36.8156,37.0327,36.2228,36.8273,1775300.0],["2008-11-05",36.4928,36.8273,35.4775,35.6066,1423300.0],["2008-11-06",35.4775,35.9,34.3624,34.5502,1804000.0],["2008-11-07",34.6793,34.8612,34.0983,34.8554,1437100.0],["2008-11-10",35.319,35.6183,33.8401,34.4915,1306700.0],["2008-11-11",33.9633,34.8847,33.8283,34.3859,1483800.0],["2008-11-12",33.8107,34.1335,33.1299,33.7051,2093200.0],["2008-11-13",34.0396,36.2346,33.9516,36.2346,3162900.0],["2008-11-14",35.9235,36.6102,34.8026,34.8026,2652700.0],["2008-11-17",34.6676,35.994,34.3096,35.2427,1723400.0],["2008-11-18",34.785,36.0468,34.7204,35.9587,2047400.0],["2008-11-19",35.812,36.352,34.8613,34.873,2068900.0],["2008-11-20",34.4856,35.3953,33.306,33.5994,2458800.0],["2008-11-21",34.0455,34.4035,32.5548,34.4035,3401000.0],["2008-11-24",34.6558,35.3894,34.2098,34.8436,1997900.0],["2008-11-25",35.4423,35.7005,33.3764,33.7462,4038800.0],["2008-11-26",33.6875,34.2744,33.3177,34.0807,1835500.0],["2008-11-28",34.0044,34.8202,33.7462,34.7204,745300.0],["2008-12-01",34.3976,34.6793,33.1417,33.2356,1437900.0],["2008-12-02",33.6346,33.8459,32.8013,33.6933,1847700.0],["2008-12-03",32.9539,34.427,32.9539,33.9164,1908500.0],["2008-12-04",33.7638,34.0103,32.6017,32.9891,1849700.0],["2008-12-05",32.6252,33.2062,32.1733,33.1593,2870500.0],["2008-12-08",33.7462,33.7462,31.8388,31.9561,2515300.0],["2008-12-09",31.9855,31.9855,30.9819,31.1286,2387600.0],["2008-12-10",31.4397,31.6334,30.7941,31.1697,1134100.0],["2008-12-11",31.2343,31.8446,30.8176,31.2812,1365200.0],["2008-12-12",30.7237,31.3047,30.5476,31.1286,1687000.0],["2008-12-15",31.2284,31.2988,30.5535,30.8645,1603700.0],["2008-12-16",31.0699,32.144,30.8411,32.1029,2196600.0],["2008-12-17",31.7683,31.9385,30.7648,30.935,2029600.0],["2008-12-18",31.0171,32.6839,30.8117,32.2261,2025500.0],["2008-12-19",32.4785,32.5724,31.3399,31.4456,2078200.0],["2008-12-22",31.4984,32.1322,31.1052,32.0911,1145800.0],["2008-12-23",32.408,32.4374,31.4397,31.5394,840100.0],["2008-12-24",31.5688,32.0148,31.5218,31.8329,326500.0],["2008-12-26",31.8974,32.2672,31.6334,31.962,460100.0],["2008-12-29",31.8153,32.1909,31.3223,31.5981,731400.0],["2008-12-30",31.7214,32.3728,31.6744,32.367,988900.0],["2008-12-31",32.1205,32.8658,32.0735,32.6076,1051100.0],["2009-01-02",32.8071,33.1593,32.4843,33.083,870300.0],["2009-01-05",33.0771,33.218,32.7543,33.0008,1109200.0],["2009-01-06",33.0771,33.0888,32.2672,32.59,1707800.0],["2009-01-07",32.2789,32.7778,31.8212,32.0559,1748200.0],["2009-01-08",31.9033,31.9503,31.2636,31.9503,1745800.0],["2009-01-09",31.8916,31.9855,31.023,31.0465,1190800.0],["2009-01-12",31.1169,31.1873,30.7354,30.9115,1264200.0],["2009-01-13",30.9937,31.2812,30.5183,30.8293,1474900.0],["2009-01-14",30.5476,30.6591,29.7905,30.172,1962600.0],["2009-01-15",30.1544,30.3715,29.4912,29.8903,1878300.0],["2009-01-16",30.2131,30.4948,29.9959,30.1427,2118500.0],["2009-01-20",30.0546,30.395,29.4736,29.5205,1648000.0],["2009-01-21",29.8668,29.9959,29.1684,29.949,2279300.0],["2009-01-22",29.679,30.3363,29.4032,30.2366,1735000.0],["2009-01-23",29.8786,29.8786,28.8222,29.0921,2550300.0],["2009-01-26",29.0329,29.1691,28.3279,28.7367,4314400.0],["2009-01-27",28.9085,29.1632,28.7545,28.9736,2983600.0],["2009-01-28",29.4949,29.6786,29.1928,29.5186,3101300.0],["2009-01-29",29.4002,30.2828,29.3587,29.8859,2185300.0],["2009-01-30",30.034,30.1229,29.412,29.7082,3262400.0],["2009-02-02",30.4546,30.4546,29.495,29.8741,3139900.0],["2009-02-03",30.0814,30.9167,29.8267,30.6975,2488800.0],["2009-02-04",31.3965,32.528,30.9759,31.2188,3986400.0],["2009-02-05",31.1003,31.7638,30.8337,31.4735,2293900.0],["2009-02-06",31.5328,32.2969,31.3669,32.0304,1904600.0],["2009-02-09",31.9948,32.0896,31.7282,31.8823,1306200.0],["2009-02-10",31.6986,31.8823,30.5494,30.7686,2280600.0],["2009-02-11",30.893,31.2306,30.7982,31.0589,2127400.0],["2009-02-12",30.8456,31.0411,30.194,30.81,1997000.0],["2009-02-13",30.9522,31.1951,30.6856,30.7923,1945900.0],["2009-02-17",30.188,30.3184,29.2935,29.5423,2505500.0],["2009-02-18",29.7615,29.9511,29.3468,29.6134,1842300.0],["2009-02-19",29.88,30.0222,29.5897,29.7793,2701400.0],["2009-02-20",29.3824,29.9155,28.9736,29.4476,2560300.0],["2009-02-23",29.5897,29.5897,28.6301,28.713,1555600.0],["2009-02-24",28.6478,29.3765,28.5294,29.2698,1923000.0],["2009-02-25",29.258,29.5364,28.8196,29.1158,1910700.0],["2009-02-26",29.1928,29.3528,28.5649,28.5649,2285400.0],["2009-02-27",28.4346,29.1751,28.2095,28.79,2112000.0],["2009-03-02",28.4287,29.2106,27.9903,28.0436,2379900.0],["2009-03-03",28.4583,28.476,27.7296,27.9607,1814700.0],["2009-03-04",28.1147,28.6064,28.0258,28.1443,4308100.0],["2009-03-05",27.7059,27.8777,27.078,27.2735,2274000.0],["2009-03-06",27.4334,27.9133,27.1313,27.7119,2375800.0],["2009-03-09",27.5223,27.6289,27.0543,27.1905,1823000.0],["2009-03-10",28.0081,28.3457,27.4571,28.3102,2060400.0],["2009-03-11",28.4405,28.8196,28.322,28.5175,1414500.0],["2009-03-12",28.3931,29.412,28.3042,29.3705,1445300.0],["2009-03-13",29.4712,30.0459,29.2343,29.8859,1547700.0],["2009-03-16",30.0281,30.4546,29.8859,30.0696,1541500.0],["2009-03-17",30.0281,30.4665,29.9807,30.4605,1385900.0],["2009-03-18",30.3539,30.9641,29.9155,30.579,2055600.0],["2009-03-19",30.733,30.7982,29.2284,29.4535,2154500.0],["2009-03-20",29.3054,29.72,29.2165,29.2935,2021600.0],["2009-03-23",29.7971,30.4487,29.3824,30.4368,1863300.0],["2009-03-24",30.3065,30.81,30.0933,30.1999,2176200.0],["2009-03-25",30.3184,30.6679,29.7734,30.348,1735200.0],["2009-03-26",30.6086,30.8693,30.117,30.8634,1497400.0],["2009-03-27",30.5612,31.0825,30.3539,30.6264,1442300.0],["2009-03-30",30.4191,30.4309,29.7674,30.194,1291400.0],["2009-03-31",30.3006,31.0114,30.2117,30.4961,1572800.0],["2009-04-01",30.2176,30.8456,29.9274,30.7271,1239400.0],["2009-04-02",31.1359,32.0363,30.8397,31.6394,2179500.0],["2009-04-03",31.7223,31.7875,31.2899,31.5801,1540100.0],["2009-04-06",31.3965,31.6868,31.3136,31.6453,1293200.0],["2009-04-07",31.2247,31.4913,30.9226,31.0292,1091500.0],["2009-04-08",31.0766,31.9,31.0766,31.9,1409900.0],["2009-04-09",32.3088,32.3088,31.5683,32.0363,1535300.0],["2009-04-13",31.7579,31.7756,31.3254,31.4794,1049000.0],["2009-04-14",31.2899,31.669,31.0707,31.3669,1127800.0],["2009-04-15",31.2958,31.9297,31.2899,31.8763,892600.0],["2009-04-16",31.9889,32.7649,31.7282,32.6879,1467000.0],["2009-04-17",32.8301,33.2921,32.6287,33.1144,1615800.0],["2009-04-20",32.7531,33.1677,32.7531,32.9367,1304400.0],["2009-04-21",32.9723,33.3869,32.7649,33.067,1135200.0],["2009-04-22",33.0493,33.9201,30.2117,33.15,2375700.0],["2009-04-23",33.371,33.58,32.8812,33.2575,2010400.0],["2009-04-24",33.2455,33.6577,33.0723,33.4665,1394600.0],["2009-04-27",33.3411,33.8548,33.1978,33.2873,1449600.0],["2009-04-28",33.2037,33.58,32.8513,33.2455,1466400.0],["2009-04-29",33.3829,33.7234,33.1619,33.4188,1302400.0],["2009-04-30",33.5382,33.7174,32.9111,33.4785,2562800.0],["2009-05-01",33.574,33.8667,32.0987,33.0305,3575200.0],["2009-05-04",33.6696,33.6696,32.027,32.3854,3955500.0],["2009-05-05",32.3078,32.4034,31.812,32.2182,2553300.0],["2009-05-06",32.2958,32.6542,31.5791,31.8598,2108100.0],["2009-05-07",32.0211,32.0211,31.4895,31.5014,2558000.0],["2009-05-08",31.6567,31.7045,31.2506,31.3103,2492500.0],["2009-05-11",30.9639,31.4238,30.6353,31.149,2905700.0],["2009-05-12",31.3222,31.5193,30.8444,31.0594,2138000.0],["2009-05-13",30.9698,31.0594,30.5338,30.7011,2198100.0],["2009-05-14",30.6294,30.8146,30.05,30.1277,2866900.0],["2009-05-15",30.1336,30.7489,30.0799,30.5279,2320200.0],["2009-05-18",30.6652,31.1311,30.486,31.1072,1772900.0],["2009-05-19",31.0057,31.6209,30.8444,31.2804,1586400.0],["2009-05-20",31.3402,31.812,31.2446,31.3163,1573100.0],["2009-05-21",30.94,31.1311,30.492,30.7548,1320000.0],["2009-05-22",30.7548,30.8982,30.498,30.5279,1099300.0],["2009-05-26",30.3666,31.155,30.3666,31.0774,1220800.0],["2009-05-27",31.0535,31.1968,30.5577,30.6533,1774000.0],["2009-05-28",30.8563,30.94,30.4621,30.8145,1606200.0],["2009-05-29",30.8564,31.3581,30.7429,31.3223,1330400.0],["2009-06-01",31.5612,31.8598,31.3163,31.4059,2614100.0],["2009-06-02",31.2804,32.0569,31.2804,31.8837,1620900.0],["2009-06-03",31.7344,31.8956,31.4298,31.6985,1165300.0],["2009-06-04",31.8001,31.8359,31.2864,31.5612,1276100.0],["2009-06-05",31.7583,31.8897,31.376,31.6209,1468300.0],["2009-06-08",31.5791,32.3914,31.5373,32.1167,1758000.0],["2009-06-09",32.3615,32.3854,31.806,32.0569,1502400.0],["2009-06-10",32.1943,32.3376,31.7284,31.9494,1066900.0],["2009-06-11",32.3496,32.5228,31.9673,32.045,1253800.0],["2009-06-12",32.6124,33.7413,32.4691,33.6816,3982400.0],["2009-06-15",33.15,33.5382,32.9768,33.4367,3133600.0],["2009-06-16",33.6099,33.6517,33.0902,33.1858,1832500.0],["2009-06-17",33.2216,33.7353,32.9768,33.6398,2352100.0],["2009-06-18",33.7174,33.9563,33.371,33.8548,1902100.0],["2009-06-19",34.1415,34.3028,33.4188,33.4904,2170000.0],["2009-06-22",33.365,33.6338,33.2874,33.4247,1969400.0],["2009-06-23",33.4964,33.6816,32.9529,33.0245,1792600.0],["2009-06-24",33.2515,33.4486,32.923,33.1261,1272600.0],["2009-06-25",33.0723,33.9026,32.7976,33.6457,1669200.0],["2009-06-26",33.5561,33.6159,33.1978,33.3949,2388500.0],["2009-06-29",33.4247,33.7771,33.2217,33.7652,929200.0],["2009-06-30",33.8309,33.8309,33.0903,33.3471,1367800.0],["2009-07-01",33.4247,33.9503,33.0962,33.801,1262800.0],["2009-07-02",33.5203,33.807,33.3292,33.4307,1352800.0],["2009-07-06",33.3232,33.9862,33.2276,33.9324,1249700.0],["2009-07-07",33.9085,34.0459,33.5561,33.6457,1220500.0],["2009-07-08",33.8249,33.8249,33.4068,33.6935,1135400.0],["2009-07-09",33.807,33.9384,33.4008,33.6696,832200.0],["2009-07-10",33.5681,33.8189,33.365,33.6278,1082200.0],["2009-07-13",33.7771,34.3027,33.5621,34.2669,1290900.0],["2009-07-14",34.243,34.3685,33.8846,34.2908,984000.0],["2009-07-15",34.5357,34.5715,34.0638,34.5058,1284200.0],["2009-07-16",34.3804,34.6432,34.1773,34.5417,1296700.0],["2009-07-17",34.4879,34.8582,34.4521,34.697,1087700.0],["2009-07-20",34.8881,35.0673,34.464,35.0076,889000.0],["2009-07-21",35.1927,35.4018,34.7746,35.0852,1161900.0],["2009-07-22",35.1629,35.7243,35.0553,35.4197,1956600.0],["2009-07-23",35.5341,36.1425,35.5341,36.004,1726400.0],["2009-07-24",35.9076,36.004,35.5763,35.9377,1019400.0],["2009-07-27",35.9739,35.9739,35.5161,35.8594,760900.0],["2009-07-28",35.6848,36.2269,35.6848,36.2028,1247300.0],["2009-07-29",35.9076,36.4919,35.9076,36.2992,1219200.0],["2009-07-30",36.504,36.8413,36.1967,36.6184,1906700.0],["2009-07-31",36.6485,37.1304,36.3835,36.7509,1684200.0],["2009-08-03",36.9859,36.9859,34.9559,35.5402,4516600.0],["2009-08-04",35.5703,35.757,35.257,35.3896,2129800.0],["2009-08-05",35.3113,35.5402,34.6667,34.9619,2787900.0],["2009-08-06",35.1667,35.1667,34.221,34.3535,2127400.0],["2009-08-07",34.6125,34.9378,34.3716,34.8655,1076500.0],["2009-08-10",34.8233,34.8233,34.4017,34.6607,1037600.0],["2009-08-11",34.5342,34.9257,34.4679,34.7149,896800.0],["2009-08-12",34.7812,35.1848,34.5764,34.9378,1117900.0],["2009-08-13",34.7571,34.98,34.5884,34.9619,1070000.0],["2009-08-14",35.1125,35.2209,34.5463,34.745,1482400.0],["2009-08-17",34.4318,34.5884,34.2631,34.4679,1049800.0],["2009-08-18",34.4619,34.5342,34.1246,34.4559,889600.0],["2009-08-19",34.2993,34.8053,34.221,34.7812,822600.0],["2009-08-20",35.0221,35.233,34.6246,35.0462,832900.0],["2009-08-21",35.239,35.4799,35.0583,35.3534,1017300.0],["2009-08-24",35.4137,35.4137,35.0884,35.233,643200.0],["2009-08-25",35.239,35.5703,35.0763,35.5281,1183900.0],["2009-08-26",35.5342,35.7149,35.3896,35.6968,1060900.0],["2009-08-27",35.6064,35.6848,35.2631,35.5884,633500.0],["2009-08-28",35.6064,35.8112,35.3052,35.4317,1112500.0],["2009-08-31",35.3896,35.6125,35.2631,35.5944,769100.0],["2009-09-01",35.5643,35.6185,35.0884,35.1667,969100.0],["2009-09-02",35.0523,35.251,34.986,35.0342,949600.0],["2009-09-03",35.2089,35.2089,34.7029,35.0402,1197700.0],["2009-09-04",35.0041,35.3053,34.9679,35.2932,648400.0],["2009-09-08",35.3836,35.5402,35.239,35.4679,1107700.0],["2009-09-09",35.3354,35.3956,35.1065,35.1486,1434100.0],["2009-09-10",35.1788,35.498,35.1788,35.4137,1807100.0],["2009-09-11",34.6968,34.9679,34.5101,34.733,3300100.0],["2009-09-14",34.5824,34.9197,34.3656,34.8294,1222100.0],["2009-09-15",34.7089,34.7089,34.3836,34.486,1788400.0],["2009-09-16",34.5884,34.6667,34.3354,34.5463,1528600.0],["2009-09-17",34.5523,34.8474,34.3354,34.3716,1538800.0],["2009-09-18",34.5824,34.992,34.3354,34.8956,1413500.0],["2009-09-21",34.7752,34.7812,34.5101,34.733,933100.0],["2009-09-22",34.8655,36.2269,34.5704,35.6245,5344700.0],["2009-09-23",35.6787,35.8775,35.3836,35.4016,2324500.0],["2009-09-24",35.4619,35.6848,35.1547,35.3836,1277200.0],["2009-09-25",35.3474,35.6667,35.245,35.3293,892700.0],["2009-09-28",35.4378,35.6245,35.239,35.5101,1303200.0],["2009-09-29",35.4739,35.6064,35.2029,35.251,941300.0],["2009-09-30",35.2811,35.504,35.0282,35.4317,1202200.0],["2009-10-01",35.3956,35.3956,34.5884,34.7209,1663800.0],["2009-10-02",34.733,34.9739,34.6667,34.6968,1319300.0],["2009-10-05",34.9318,34.9318,33.9499,34.2692,2553800.0],["2009-10-06",34.5523,34.6848,34.2872,34.3957,1589300.0],["2009-10-07",34.2812,34.5342,34.1427,34.5282,1019300.0],["2009-10-08",35.2691,35.6125,35.2631,35.4619,3022400.0],["2009-10-09",35.5281,35.5402,35.1787,35.3534,1296200.0],["2009-10-12",35.5763,35.998,35.2992,35.2992,1575000.0],["2009-10-13",35.2812,35.3173,35.0583,35.2691,1062900.0],["2009-10-14",35.3595,35.4558,34.8776,35.0824,1638900.0],["2009-10-15",34.9438,35.2932,34.8776,35.1787,1155200.0],["2009-10-16",35.1727,35.486,34.9438,35.0402,1106000.0],["2009-10-19",35.0824,35.2751,34.9197,35.0763,1084900.0],["2009-10-20",34.9559,35.2571,34.8776,35.0221,1197900.0],["2009-10-21",35.0221,35.4498,34.8414,34.8414,1559600.0],["2009-10-22",35.0824,35.8414,34.98,35.7691,2224400.0],["2009-10-23",35.7932,35.8233,35.4679,35.6245,1998900.0],["2009-10-26",35.746,35.8554,35.2418,35.3876,1617500.0],["2009-10-27",35.4848,35.5941,35.1993,35.2722,1139000.0],["2009-10-28",35.2296,35.4787,35.0656,35.2296,2123800.0],["2009-10-29",35.3997,35.8432,35.2418,35.7399,1925700.0],["2009-10-30",35.746,36.311,35.5698,35.9829,3722700.0],["2009-11-02",36.4507,36.8577,35.8432,36.0862,3666600.0],["2009-11-03",36.5175,36.5175,35.2964,35.6366,2700800.0],["2009-11-04",35.7217,36.0558,35.5759,35.746,1574100.0],["2009-11-05",36.0012,36.2016,35.8432,36.1287,1276400.0],["2009-11-06",35.9343,36.5661,35.8797,36.4082,1459300.0],["2009-11-09",36.7059,37.2891,36.4872,37.1676,1847200.0],["2009-11-10",37.1615,37.283,36.6451,36.8517,1508500.0],["2009-11-11",36.8942,36.9914,36.4568,36.6573,1294700.0],["2009-11-12",36.5904,36.6876,36.0923,36.2745,1226100.0],["2009-11-13",36.3414,36.4507,36.1105,36.2928,1333000.0],["2009-11-16",36.4386,36.797,36.3049,36.475,1200200.0],["2009-11-17",36.4507,36.5844,36.1713,36.5783,1289600.0],["2009-11-18",36.6269,37.3681,36.2806,36.876,3565300.0],["2009-11-19",36.6573,36.7849,36.0741,36.3596,1962200.0],["2009-11-20",36.3839,36.4933,36.1652,36.2381,1030200.0],["2009-11-23",36.5358,36.7848,36.5115,36.639,986000.0],["2009-11-24",36.7302,36.8881,36.5358,36.6877,820800.0],["2009-11-25",36.8274,36.9489,36.5965,36.7302,568800.0],["2009-11-27",36.0558,36.7302,36.0133,36.4811,407600.0],["2009-11-30",36.475,36.7484,36.3171,36.6148,851300.0],["2009-12-01",36.8517,37.0279,36.633,36.8942,902400.0],["2009-12-02",36.8213,37.5868,36.7545,37.204,1418400.0],["2009-12-03",37.3316,37.4653,37.04,37.1372,927800.0],["2009-12-04",37.3377,37.605,36.961,37.3012,1520500.0],["2009-12-07",37.3438,37.4106,36.8395,37.0886,1613600.0],["2009-12-08",37.0096,37.6111,36.6573,37.2405,2226200.0],["2009-12-09",37.3316,37.6961,36.9975,37.5989,2144600.0],["2009-12-10",37.7508,37.8358,37.5017,37.6475,1058100.0],["2009-12-11",37.8115,38.334,37.7751,38.0181,2296400.0],["2009-12-14",38.1821,38.2915,37.9634,38.0667,1379800.0],["2009-12-15",38.0181,38.1092,37.7629,37.9634,1259500.0],["2009-12-16",37.9938,38.0546,37.5321,37.5685,1417500.0],["2009-12-17",37.3985,37.5321,37.3256,37.4228,939700.0],["2009-12-18",37.5564,37.5928,37.0765,37.3012,2035600.0],["2009-12-21",37.4227,37.6961,37.4167,37.5199,1547300.0],["2009-12-22",37.5382,37.7933,37.4774,37.5928,929700.0],["2009-12-23",37.605,37.7386,37.3377,37.5746,964900.0],["2009-12-24",37.6415,37.7022,37.4471,37.5989,250700.0],["2009-12-28",37.7144,37.7812,37.4349,37.6232,494000.0],["2009-12-29",37.6111,37.7569,37.526,37.5685,700300.0],["2009-12-30",37.4349,37.6779,37.3498,37.4106,624000.0],["2009-12-31",37.4592,37.5382,37.0582,37.0582,724100.0],["2010-01-04",37.3924,37.3924,37.1129,37.3195,1014300.0],["2010-01-05",37.2223,38.1457,36.8942,37.7265,3386900.0],["2010-01-06",37.526,37.9331,37.362,37.6293,1187100.0],["2010-01-07",37.4896,37.4896,37.0765,37.2709,1476600.0],["2010-01-08",37.1372,37.3073,36.7849,37.2769,1241700.0],["2010-01-11",37.204,37.3012,36.7241,37.2648,1205600.0],["2010-01-12",37.1979,37.362,37.0825,37.3195,862100.0],["2010-01-13",37.3013,37.8541,37.2344,37.6232,869000.0],["2010-01-14",37.5017,37.7873,37.3681,37.5989,619500.0],["2010-01-15",37.5989,37.7265,37.0765,37.1737,1334300.0],["2010-01-19",37.2162,37.7812,37.1251,37.3498,1050400.0],["2010-01-20",37.283,37.3924,36.9428,37.3012,836500.0],["2010-01-21",37.4774,37.6597,36.7545,37.0582,1321400.0],["2010-01-22",37.0582,37.2223,36.4872,36.5236,1345100.0],["2010-01-25",36.7241,36.7423,36.3961,36.554,1398700.0],["2010-01-26",36.5234,36.5234,36.1619,36.3028,1206200.0],["2010-01-27",36.2416,36.4989,36.119,36.2906,2148500.0],["2010-01-28",36.4315,36.8909,36.2722,36.3212,1584200.0],["2010-01-29",36.3947,36.6336,36.2048,36.2477,1227400.0],["2010-02-01",36.3396,36.4989,36.1497,36.4376,650800.0],["2010-02-02",36.5173,37.0073,36.2967,36.9154,1055700.0],["2010-02-03",36.8726,37.2707,36.6704,37.1605,1279200.0],["2010-02-04",37.3688,37.7179,36.8052,36.9706,2147400.0],["2010-02-05",37.0808,37.185,36.6888,37.1053,1363600.0],["2010-02-08",37.1421,37.4607,36.7868,36.9216,1558300.0],["2010-02-09",37.1666,37.3565,36.7868,37.185,1163200.0],["2010-02-10",37.234,37.234,36.7562,36.9032,1017700.0],["2010-02-11",36.8603,36.9399,36.505,36.8297,1012500.0],["2010-02-12",36.7378,36.7562,36.1864,36.3641,1672900.0],["2010-02-16",36.4254,36.7255,36.3886,36.6949,1132400.0],["2010-02-17",36.7868,37.0502,36.7378,36.989,1127100.0],["2010-02-18",36.8787,37.4362,36.8419,37.3075,1065600.0],["2010-02-19",37.3136,37.43,37.0196,37.3749,1025200.0],["2010-02-22",37.4545,37.5219,37.2646,37.381,866700.0],["2010-02-23",37.3443,37.4913,37.0563,37.3381,1021900.0],["2010-02-24",37.4729,37.4913,37.1789,37.3688,841000.0],["2010-02-25",37.1054,37.528,36.9461,37.4729,940900.0],["2010-02-26",37.5587,37.7057,37.3443,37.5587,973300.0],["2010-03-01",37.5709,37.7486,37.4178,37.7118,899800.0],["2010-03-02",37.7915,37.7976,37.5954,37.7363,1360600.0],["2010-03-03",37.6261,37.9079,37.4545,37.6016,1014300.0],["2010-03-04",37.6934,37.8343,37.5587,37.7302,931500.0],["2010-03-05",37.7792,37.865,37.4729,37.6751,1099000.0],["2010-03-08",37.5832,38.0304,37.5158,37.9079,1307200.0],["2010-03-09",37.8711,38.1223,37.816,37.9875,795000.0],["2010-03-10",37.9752,38.2019,37.7731,38.1958,1220000.0],["2010-03-11",38.1713,38.3244,37.9691,38.3244,1196000.0],["2010-03-12",38.355,38.5756,38.2632,38.5266,1339600.0],["2010-03-15",38.4714,38.5756,38.3183,38.5511,797100.0],["2010-03-16",38.8329,39.2066,38.6675,39.1759,2284600.0],["2010-03-17",39.2188,39.7579,39.1943,39.5986,2662400.0],["2010-03-18",39.715,39.7518,39.3904,39.5803,1192700.0],["2010-03-19",39.47,39.7273,39.2311,39.47,1134500.0],["2010-03-22",39.5864,39.8069,39.3904,39.7702,1087900.0],["2010-03-23",39.8192,39.9294,39.5741,39.8865,851100.0],["2010-03-24",39.7518,39.8743,39.6231,39.7273,1156400.0],["2010-03-25",39.8621,39.9111,39.6476,39.6783,997100.0],["2010-03-26",39.7763,39.7763,39.2862,39.5496,1023200.0],["2010-03-29",39.6476,39.8927,39.4577,39.813,756400.0],["2010-03-30",39.8743,39.8743,39.3965,39.6538,873900.0],["2010-03-31",39.5986,39.5986,39.1514,39.2923,1286200.0],["2010-04-01",39.3475,39.4148,39.1453,39.3781,1178800.0],["2010-04-05",39.5068,39.5068,38.9983,39.1882,1299000.0],["2010-04-06",39.2433,39.2433,38.7594,39.0289,1297300.0],["2010-04-07",38.9248,38.9983,38.7165,38.8206,867600.0],["2010-04-08",38.7349,38.8145,38.6062,38.79,969300.0],["2010-04-09",38.9738,39.0228,38.6062,38.9125,887000.0],["2010-04-12",38.9677,38.986,38.7165,38.8758,701300.0],["2010-04-13",38.8942,39.2005,38.7471,39.1147,1118900.0],["2010-04-14",39.0167,39.4639,38.8635,39.4271,1108800.0],["2010-04-15",39.3904,39.421,39.1269,39.3168,874500.0],["2010-04-16",39.2801,39.6415,39.2066,39.5067,1101500.0],["2010-04-19",39.421,39.7089,39.4087,39.7028,770600.0],["2010-04-20",39.8008,39.8192,39.6048,39.7824,601300.0],["2010-04-21",39.8743,39.9846,39.7518,39.9172,817700.0],["2010-04-22",39.813,39.813,39.1208,39.6048,1354000.0],["2010-04-23",39.5619,40.1255,39.3781,40.0152,1924800.0],["2010-04-26",40.1016,40.2436,39.6633,39.7991,1315800.0],["2010-04-27",39.8547,39.8547,39.2497,39.3053,1343100.0],["2010-04-28",39.4534,39.8238,39.1077,39.5522,1027400.0],["2010-04-29",39.7498,39.9843,39.509,39.972,1156600.0],["2010-04-30",39.9164,40.2436,39.7559,39.9411,1504700.0],["2010-05-03",39.8115,40.0954,38.8793,39.5399,2431700.0],["2010-05-04",39.1016,39.1016,38.546,38.9164,1791900.0],["2010-05-05",38.62,39.3053,38.62,38.9596,1356400.0],["2010-05-06",38.8608,39.0151,37.5644,38.5336,2485300.0],["2010-05-07",38.5336,38.7929,37.7681,37.9657,2775900.0],["2010-05-10",38.7126,39.2621,38.583,39.2065,1767400.0],["2010-05-11",39.0151,39.3979,38.8917,38.9781,1008500.0],["2010-05-12",38.9534,39.5275,38.7682,39.4349,1239000.0],["2010-05-13",39.472,39.6818,39.2621,39.2991,1011400.0],["2010-05-14",39.2127,39.6078,39.1695,39.3423,1888000.0],["2010-05-17",39.6263,40.2189,39.4534,40.1387,2148300.0],["2010-05-18",40.33,40.33,39.7683,39.8609,1908000.0],["2010-05-19",39.8856,39.9411,39.3547,39.4534,2132200.0],["2010-05-20",38.9966,39.3732,38.7682,38.7682,1950500.0],["2010-05-21",38.6632,38.9781,38.4287,38.725,2790500.0],["2010-05-24",38.7003,39.0213,38.5954,38.6818,2017700.0],["2010-05-25",38.262,38.8361,38.0027,38.7991,2124000.0],["2010-05-26",39.0583,39.2621,38.7805,38.8052,1225000.0],["2010-05-27",39.2497,39.2497,38.7867,39.1201,1362800.0],["2010-05-28",39.2003,39.225,38.7806,38.7806,1667700.0],["2010-06-01",38.6571,39.1633,38.5768,38.7188,1435700.0],["2010-06-02",38.8917,39.225,38.6447,39.2127,1357300.0],["2010-06-03",39.3917,39.5769,39.2312,39.5337,1113300.0],["2010-06-04",39.225,39.225,38.7558,38.9349,1484000.0],["2010-06-07",38.9411,39.1448,38.7805,38.7991,1202600.0],["2010-06-08",38.8978,39.3176,38.8176,39.2559,1593100.0],["2010-06-09",39.3855,39.6571,39.1756,39.3732,1012100.0],["2010-06-10",39.7559,40.0893,39.5831,39.867,1250400.0],["2010-06-11",39.7189,39.7189,39.3176,39.6201,1405300.0],["2010-06-14",39.8238,39.9967,39.6078,39.6078,970900.0],["2010-06-15",39.8177,40.1263,39.7436,40.1263,1236000.0],["2010-06-16",39.9658,40.2745,39.8485,40.1078,949300.0],["2010-06-17",40.1695,40.2806,39.867,40.256,923200.0],["2010-06-18",40.2745,40.3979,40.1263,40.1695,1164300.0],["2010-06-21",40.33,40.5399,39.83,40.0399,1161400.0],["2010-06-22",40.114,40.398,39.7621,39.7683,920000.0],["2010-06-23",39.7806,39.972,39.5337,39.688,645800.0],["2010-06-24",39.6325,39.8979,39.4349,39.4905,1039600.0],["2010-06-25",39.4473,39.472,38.9781,39.1633,1462100.0],["2010-06-28",39.2621,39.4843,38.9843,39.1695,1283800.0],["2010-06-29",38.9349,39.1509,38.583,38.725,1423500.0],["2010-06-30",38.7867,38.8731,38.3484,38.3731,1247800.0],["2010-07-01",38.478,38.5089,38.1262,38.404,1688700.0],["2010-07-02",38.3484,38.5521,38.0274,38.1138,1427100.0],["2010-07-06",38.5398,38.6633,37.978,38.225,1683000.0],["2010-07-07",38.2064,39.046,38.2064,39.0213,1210900.0],["2010-07-08",39.1633,39.4966,39.083,39.4843,1032600.0],["2010-07-09",39.4534,39.6325,39.3114,39.5831,786800.0],["2010-07-12",39.5769,39.7991,39.4534,39.7374,750800.0],["2010-07-13",40.0461,40.188,39.8609,40.0584,931700.0],["2010-07-14",40.0893,40.1572,39.8917,40.1572,821800.0],["2010-07-15",40.0769,40.2992,39.8979,40.2621,821700.0],["2010-07-16",40.1942,40.1942,39.7004,39.7621,1218300.0],["2010-07-19",39.9782,40.1263,39.8485,40.0708,705100.0],["2010-07-20",39.7621,40.2621,39.7189,40.2621,888400.0],["2010-07-21",40.3609,40.3733,39.6016,39.7498,1080100.0],["2010-07-22",40.0893,40.3054,39.9103,40.0893,880700.0],["2010-07-23",39.9782,40.4041,39.9782,40.3918,880100.0],["2010-07-26",40.5225,40.9334,40.3606,40.9334,974500.0],["2010-07-27",41.0766,41.363,40.7964,41.2135,1924300.0],["2010-07-28",41.2322,41.2322,40.7965,40.8898,798000.0],["2010-07-29",40.6657,40.977,40.012,40.4042,1633100.0],["2010-07-30",40.1863,40.5723,40.0245,40.3918,901600.0],["2010-08-02",40.7031,40.8338,40.1179,40.2797,1754300.0],["2010-08-03",40.1054,40.6221,39.8501,40.1365,1918500.0],["2010-08-04",40.2673,40.6533,40.2673,40.4042,1747300.0],["2010-08-05",40.3171,40.6097,40.0494,40.4167,881000.0],["2010-08-06",40.1614,40.5287,40.1054,40.5163,865400.0],["2010-08-09",40.6657,41.0392,40.591,41.0081,929400.0],["2010-08-10",40.8089,41.2571,40.7466,41.0143,938700.0],["2010-08-11",40.535,40.6782,40.1926,40.2361,903700.0],["2010-08-12",39.7505,40.2673,39.6011,40.1676,934500.0],["2010-08-13",40.1303,40.2237,39.9933,40.0369,726500.0],["2010-08-16",39.956,40.0494,39.763,39.9996,509000.0],["2010-08-17",40.1801,40.5723,40.0245,40.3731,946400.0],["2010-08-18",40.4042,40.6968,40.2361,40.5661,602600.0],["2010-08-19",40.4291,40.4665,39.9933,40.0929,828500.0],["2010-08-20",39.8315,40.1801,39.8315,40.1054,711800.0],["2010-08-23",40.1552,40.3171,39.9933,40.0307,721300.0],["2010-08-24",39.7568,40.454,39.7505,40.2237,1790500.0],["2010-08-25",40.0556,40.1801,39.7505,40.0992,1368900.0],["2010-08-26",40.1179,40.1739,39.8128,39.9373,933100.0],["2010-08-27",40.0058,40.3295,39.8439,40.2673,674700.0],["2010-08-30",40.2922,40.4042,39.9871,40.0058,735000.0],["2010-08-31",39.8937,40.3669,39.875,40.3544,1217700.0],["2010-09-01",40.5412,40.8711,40.5101,40.6968,900900.0],["2010-09-02",40.7902,41.0081,40.6657,40.9957,915000.0],["2010-09-03",41.1326,41.1824,40.9459,41.1824,822900.0],["2010-09-07",41.0143,41.2634,40.9957,41.1638,856800.0],["2010-09-08",41.2385,41.3381,41.0953,41.2945,825700.0],["2010-09-09",41.4813,41.5062,41.0891,41.282,644800.0],["2010-09-10",40.8898,41.2696,40.7404,41.2509,1095000.0],["2010-09-13",41.4688,41.5435,41.1202,41.1824,817400.0],["2010-09-14",41.1513,41.5435,41.1451,41.3879,913000.0],["2010-09-15",41.3443,41.7614,41.226,41.6743,575700.0],["2010-09-16",41.5124,41.6494,41.3879,41.6307,668100.0],["2010-09-17",41.6929,41.9419,41.4937,41.4937,981100.0],["2010-09-20",41.6431,42.1661,41.5435,42.0914,901900.0],["2010-09-21",42.1972,42.247,41.419,41.5373,1592300.0],["2010-09-22",41.556,41.7054,41.0641,41.3443,1595900.0],["2010-09-23",41.1389,41.2945,40.9708,41.0953,1370200.0],["2010-09-24",41.3007,41.3941,41.089,41.2447,1075000.0],["2010-09-27",41.2447,41.4999,41.0641,41.2634,1162000.0],["2010-09-28",41.2758,41.4875,40.9645,41.4688,761500.0],["2010-09-29",41.4128,41.9731,41.3194,41.6867,1524600.0],["2010-09-30",41.8984,41.8984,41.282,41.5622,1266200.0],["2010-10-01",41.5871,41.7739,41.4252,41.7116,936600.0],["2010-10-04",41.6494,41.8984,41.4564,41.5062,1006100.0],["2010-10-05",41.749,41.7614,41.4252,41.5186,1618700.0],["2010-10-06",41.9544,41.9855,41.6805,41.8174,1402900.0],["2010-10-07",41.9544,42.0042,41.6992,41.8237,654100.0],["2010-10-08",41.9606,42.577,41.9046,42.4275,1235700.0],["2010-10-11",42.5521,42.6205,42.3964,42.5272,641500.0],["2010-10-12",42.5209,42.7264,42.2968,42.6019,727200.0],["2010-10-13",42.6641,42.9443,42.6143,42.77,1050000.0],["2010-10-14",42.8073,42.9567,42.4151,42.6454,1111700.0],["2010-10-15",42.7949,42.9505,42.2719,42.303,1575100.0],["2010-10-18",42.3715,42.5209,42.2532,42.4774,932100.0],["2010-10-19",42.3342,42.6143,41.8984,42.1038,1213000.0],["2010-10-20",42.1599,42.5894,42.1599,42.3155,839100.0],["2010-10-21",42.3778,42.6641,42.0976,42.3342,725300.0],["2010-10-22",42.2595,42.4898,42.2532,42.4524,776600.0],["2010-10-25",42.5027,42.5905,42.2453,42.3771,954000.0],["2010-10-26",42.2265,42.2265,41.5549,41.8939,1533000.0],["2010-10-27",41.693,41.9253,41.3353,41.6491,1298800.0],["2010-10-28",41.7746,41.875,41.4796,41.6365,1025300.0],["2010-10-29",41.6365,41.8813,41.5612,41.7683,749400.0],["2010-11-01",41.7872,41.8688,41.4859,41.6177,1503600.0],["2010-11-02",39.5089,40.1679,39.2955,39.8666,5514200.0],["2010-11-03",39.898,39.898,39.4273,39.534,3751600.0],["2010-11-04",39.7286,39.7286,38.9127,39.0005,3949600.0],["2010-11-05",38.944,39.3081,38.8248,39.2767,2318600.0],["2010-11-08",39.3018,39.6533,39.239,39.6093,2394300.0],["2010-11-09",39.6281,39.6909,39.2516,39.3897,1398900.0],["2010-11-10",39.4085,39.5717,39.2955,39.5403,1115000.0],["2010-11-11",39.3143,39.7349,39.3143,39.7098,1153400.0],["2010-11-12",39.7035,39.9106,39.5026,39.8666,1712100.0],["2010-11-15",40.0047,40.2872,39.942,39.942,1417100.0],["2010-11-16",39.8164,39.9357,39.3143,39.534,1384800.0],["2010-11-17",39.7097,39.7097,39.2578,39.4022,1049300.0],["2010-11-18",39.5654,39.7725,39.352,39.4963,1068400.0],["2010-11-19",39.5277,39.5842,39.2265,39.3708,1167200.0],["2010-11-22",39.2767,39.465,39.0696,39.4524,1281700.0],["2010-11-23",39.2453,39.2516,39.0382,39.1386,828300.0],["2010-11-24",39.2892,39.421,38.9566,39.2014,1099000.0],["2010-11-26",39.1449,39.3708,39.0068,39.0382,986500.0],["2010-11-29",38.9315,38.988,38.5675,38.7871,1335000.0],["2010-11-30",38.6114,38.9315,38.5737,38.7934,1309000.0],["2010-12-01",39.1072,39.2704,38.8185,39.1072,1515500.0],["2010-12-02",39.2076,39.534,39.0947,39.3332,2006200.0],["2010-12-03",39.3457,39.352,39.0131,39.2202,1383100.0],["2010-12-06",39.1825,39.2139,38.8562,38.9503,841600.0],["2010-12-07",39.1512,39.1637,38.8185,39.0256,1280300.0],["2010-12-08",39.0068,39.352,38.944,39.1951,962300.0],["2010-12-09",39.2327,39.3269,38.9817,39.1009,769200.0],["2010-12-10",39.101,39.2328,39.0131,39.2014,1113900.0],["2010-12-13",39.3081,39.3457,39.1637,39.1825,1234800.0],["2010-12-14",39.1512,39.352,39.1512,39.2327,1152400.0],["2010-12-15",39.2139,39.2767,39.0131,39.0695,1133100.0],["2010-12-16",39.0696,39.2704,38.9942,39.1951,1061300.0],["2010-12-17",39.0444,39.2641,38.9315,39.2516,1681500.0],["2010-12-20",39.283,39.7725,39.2767,39.6344,1210600.0],["2010-12-21",39.6658,39.8729,39.5403,39.7348,1526500.0],["2010-12-22",39.6972,39.9984,39.6658,39.9859,659800.0],["2010-12-23",40.011,40.0675,39.8541,40.0486,649800.0],["2010-12-27",40.011,40.1051,39.8855,40.0424,582700.0],["2010-12-28",40.0424,40.1993,39.9043,40.1051,696000.0],["2010-12-29",40.2244,40.2934,39.9482,40.0424,603100.0],["2010-12-30",39.9106,40.011,39.8541,39.942,605600.0],["2010-12-31",39.8541,39.9796,39.716,39.716,1013800.0],["2011-01-03",38.6491,38.7809,38.0089,38.6428,6907300.0],["2011-01-04",38.5675,38.7558,38.1721,38.6428,4533800.0],["2011-01-05",38.4733,38.9252,38.329,38.875,2353700.0],["2011-01-06",38.8436,39.2327,38.7809,39.2139,2467000.0],["2011-01-07",39.1637,39.4273,38.944,39.1198,3165200.0],["2011-01-10",38.9691,39.3394,38.9691,39.2327,2267200.0],["2011-01-11",39.2578,39.3143,39.1511,39.2955,1265000.0],["2011-01-12",39.4775,39.6407,39.2955,39.6156,1145800.0],["2011-01-13",39.6846,39.8541,39.6344,39.8039,1161200.0],["2011-01-14",39.8415,40.1554,39.6658,40.1554,1567900.0],["2011-01-18",40.0612,40.306,39.8855,40.1051,1521900.0],["2011-01-19",39.8227,39.8918,39.5591,39.7725,2002700.0],["2011-01-20",39.7662,40.1805,39.7286,40.1491,2057300.0],["2011-01-21",40.1679,40.2244,39.7725,40.0047,1985900.0],["2011-01-24",40.08,40.1554,39.6031,40.0298,2340300.0],["2011-01-25",40.1881,40.454,40.0298,40.1185,1629000.0],["2011-01-26",40.1691,40.2831,39.9918,40.2514,1473000.0],["2011-01-27",40.1185,40.7262,39.8336,40.7199,2924300.0],["2011-01-28",40.6566,40.7832,40.2641,40.3843,2152800.0],["2011-01-31",40.511,40.5173,39.7766,39.8146,2527600.0],["2011-02-01",39.8716,40.2641,39.7893,40.2071,2256300.0],["2011-02-02",40.0931,40.2324,39.8209,39.8652,1912100.0],["2011-02-03",39.8336,40.397,39.7386,40.359,2876300.0],["2011-02-04",39.9728,41.5935,39.9159,41.5682,4908000.0],["2011-02-07",41.4226,41.6315,41.2264,41.5999,2847600.0],["2011-02-08",41.5239,42.2076,41.4986,42.119,2798100.0],["2011-02-09",41.9861,42.0684,41.6125,41.8721,2557800.0],["2011-02-10",41.7961,42.0747,41.7012,41.9417,1903700.0],["2011-02-11",41.9101,45.8542,41.7708,45.1135,11316600.0],["2011-02-14",44.702,44.702,42.2583,42.3216,7801100.0],["2011-02-15",42.3026,42.8534,42.119,42.176,2907200.0],["2011-02-16",42.2773,42.8597,42.2646,42.5938,1875400.0],["2011-02-17",42.3152,42.923,42.3152,42.6571,1594200.0],["2011-02-18",42.7267,43.3029,42.6444,43.1446,1704000.0],["2011-02-22",42.828,43.4295,42.8027,43.0243,1747500.0],["2011-02-23",42.923,43.1256,42.6255,42.6888,1557100.0],["2011-02-24",42.7711,42.8914,42.4165,42.6761,1262900.0],["2011-02-25",42.6761,43.1003,42.6128,43.037,880200.0],["2011-02-28",43.0496,43.3662,42.866,42.8977,1520400.0],["2011-03-01",43.056,43.3409,42.9357,42.961,1100200.0],["2011-03-02",42.8344,43.0496,42.7268,42.8914,1379000.0],["2011-03-03",43.1636,43.6321,43.1193,43.5751,1253600.0],["2011-03-04",43.4485,43.5814,43.018,43.2965,805400.0],["2011-03-07",43.2902,43.2902,42.9357,42.9927,962100.0],["2011-03-08",43.1383,43.3852,42.7964,43.1889,930200.0],["2011-03-09",43.0496,43.2395,42.8407,43.1319,859400.0],["2011-03-10",42.9673,43.2522,42.7458,42.9104,1221400.0],["2011-03-11",42.7901,43.2079,42.7331,43.1003,752800.0],["2011-03-14",42.923,43.0496,42.5875,42.809,598900.0],["2011-03-15",42.3469,43.0686,42.3343,42.8534,1328200.0],["2011-03-16",42.8154,43.1319,42.5685,42.8027,1169500.0],["2011-03-17",43.2712,43.2712,42.7204,43.0116,846500.0],["2011-03-18",43.3092,43.7207,43.1762,43.5624,1576700.0],["2011-03-21",43.7017,44.1575,43.7017,44.0436,1003600.0],["2011-03-22",44.0056,44.1575,43.7144,43.7777,940000.0],["2011-03-23",43.7903,43.841,43.3915,43.5814,952400.0],["2011-03-24",43.7017,44.1638,43.6067,44.0942,881800.0],["2011-03-25",44.1575,44.2525,43.9043,43.9866,832900.0],["2011-03-28",44.0942,44.3158,44.0815,44.1132,824800.0],["2011-03-29",44.1195,44.4297,44.1069,44.3158,1056600.0],["2011-03-30",44.3918,44.6323,44.3158,44.3348,906300.0],["2011-03-31",44.3158,44.5374,44.2398,44.3601,627000.0],["2011-04-01",44.3158,44.8666,44.2841,44.8602,1192700.0],["2011-04-04",44.8349,44.8666,44.5247,44.702,688200.0],["2011-04-05",44.607,44.607,44.0499,44.1195,1058100.0],["2011-04-06",44.1892,44.6513,44.1385,44.5627,849100.0],["2011-04-07",44.4487,44.5627,44.0626,44.4234,970000.0],["2011-04-08",43.5624,44.2525,43.5624,43.9486,1568300.0],["2011-04-11",44.0752,44.5754,44.0689,44.2778,889300.0],["2011-04-12",44.3601,44.664,44.2145,44.4044,997700.0],["2011-04-13",44.4487,44.5943,43.879,43.9486,862200.0],["2011-04-14",43.822,44.1829,43.7524,44.0879,910800.0],["2011-04-15",44.2208,44.3158,44.0752,44.0879,1287600.0],["2011-04-18",43.8726,44.0182,43.6004,43.8283,1084000.0],["2011-04-19",43.8726,44.0689,43.3978,43.5498,1132200.0],["2011-04-20",43.841,44.0309,43.6701,43.8537,902100.0],["2011-04-21",43.9296,44.1702,43.8157,44.0119,634000.0],["2011-04-25",43.8843,44.4458,43.5716,43.7375,888800.0],["2011-04-26",43.8843,44.1906,43.6928,43.7503,1000000.0],["2011-04-27",43.9034,44.248,43.8205,44.1778,698400.0],["2011-04-28",44.0438,44.5479,44.0055,44.5352,1160200.0],["2011-04-29",44.3948,44.6692,44.3118,44.4522,700000.0],["2011-05-02",44.5224,44.8287,44.4267,44.6628,957300.0],["2011-05-03",43.0611,43.2972,42.5761,43.0547,2890400.0],["2011-05-04",43.0675,43.4567,42.9526,43.3227,1166600.0],["2011-05-05",43.093,44.0311,42.9845,43.6737,1385900.0],["2011-05-06",43.9098,43.9991,43.5014,43.7949,965400.0],["2011-05-09",43.7311,44.3756,43.7311,44.3246,1291100.0],["2011-05-10",44.2289,44.5926,44.0821,44.3629,1144900.0],["2011-05-11",44.3756,44.7011,44.2672,44.4331,891100.0],["2011-05-12",44.4331,45.269,44.4012,45.1988,998000.0],["2011-05-13",45.1478,45.3073,45.0329,45.269,823000.0],["2011-05-16",45.0776,45.3009,45.001,45.1605,659400.0],["2011-05-17",44.9883,45.3073,44.9883,45.135,641100.0],["2011-05-18",45.1414,45.1478,44.6756,44.8925,837500.0],["2011-05-19",45.1031,45.2818,44.9436,45.0329,1155200.0],["2011-05-20",45.0329,45.1414,44.599,44.6373,1193900.0],["2011-05-23",44.4267,44.8287,44.3629,44.7521,894900.0],["2011-05-24",44.733,44.9883,44.6692,44.8925,843800.0],["2011-05-25",44.8925,44.8989,44.2544,44.4841,993800.0],["2011-05-26",44.3884,44.4522,44.1268,44.3055,980500.0],["2011-05-27",44.3055,44.4395,44.114,44.2161,625000.0],["2011-05-31",44.4395,44.9819,44.248,44.9755,1146400.0],["2011-06-01",44.8606,44.9244,44.2225,44.248,739000.0],["2011-06-02",44.2863,44.3501,43.6482,43.7758,1013700.0],["2011-06-03",43.1951,43.5014,43.0292,43.0611,1336200.0],["2011-06-06",42.9973,43.0739,42.7165,42.9271,1092300.0],["2011-06-07",43.0547,43.1122,42.8314,42.9909,1109900.0],["2011-06-08",42.5378,42.7357,42.2634,42.6527,1360700.0],["2011-06-09",42.6527,43.0739,42.6017,42.8186,979600.0],["2011-06-10",42.6399,42.7867,42.4932,42.5123,737600.0],["2011-06-13",42.6016,42.7931,42.4038,42.6016,703400.0],["2011-06-14",42.825,42.9909,42.7101,42.7803,919700.0],["2011-06-15",42.5187,42.742,42.0975,42.3081,948200.0],["2011-06-16",42.1741,42.6974,42.1741,42.6336,871700.0],["2011-06-17",42.7165,43.3802,42.6527,43.0994,1602300.0],["2011-06-20",43.0739,43.4568,42.9973,43.3036,664100.0],["2011-06-21",43.5333,43.5333,43.2143,43.2525,620300.0],["2011-06-22",43.2462,43.4248,42.9845,43.0292,480400.0],["2011-06-23",42.691,42.9845,42.4102,42.9016,839200.0],["2011-06-24",42.9207,43.0037,42.2698,42.3017,1813000.0],["2011-06-27",42.4485,42.557,42.2571,42.2762,821200.0],["2011-06-28",42.4932,42.4932,42.2124,42.474,805000.0],["2011-06-29",42.6846,43.1568,42.6208,43.01,978600.0],["2011-06-30",43.0866,43.227,42.9654,43.0356,760000.0],["2011-07-01",42.8633,43.5716,42.8378,43.5652,722600.0],["2011-07-05",43.6354,43.6737,43.31,43.3738,542300.0],["2011-07-06",43.3355,43.7312,43.2015,43.5078,1062400.0],["2011-07-07",43.7503,43.8652,43.3866,43.6227,928900.0],["2011-07-08",43.3355,43.6227,43.2589,43.4695,1336200.0],["2011-07-11",43.2717,45.9327,43.227,44.7011,5612000.0],["2011-07-12",44.6692,45.3073,44.3693,44.7585,2812400.0],["2011-07-13",44.5671,44.816,43.929,44.0247,1811900.0],["2011-07-14",44.1395,44.2033,43.6482,43.6673,3274400.0],["2011-07-15",47.4451,47.9237,46.2454,47.5727,18113700.0],["2011-07-18",46.7878,46.8963,46.2645,46.6091,4978700.0],["2011-07-19",46.2645,46.8899,45.6391,46.3092,2945100.0],["2011-07-20",47.7514,48.1406,47.3174,47.4387,5702400.0],["2011-07-21",47.4132,47.7322,47.2217,47.3621,1461000.0],["2011-07-22",47.5854,47.5982,47.1068,47.4514,1567700.0],["2011-07-25",47.0462,47.3292,46.673,46.7631,1344000.0],["2011-07-26",46.6923,47.1684,46.6666,47.1555,1374800.0],["2011-07-27",46.9432,47.5222,46.8081,47.3678,1902200.0],["2011-07-28",47.162,47.4579,46.7502,46.7631,823100.0],["2011-07-29",46.5637,46.8853,46.0554,46.0554,1485800.0],["2011-08-01",46.4093,46.4479,45.5472,45.7531,1372000.0],["2011-08-02",45.5408,45.7659,45.0261,45.2191,1186000.0],["2011-08-03",45.3221,45.425,44.029,44.312,2762900.0],["2011-08-04",43.8681,43.9003,41.3592,41.7001,3877700.0],["2011-08-05",42.633,43.54,41.8803,43.2184,3012500.0],["2011-08-08",42.5944,42.9418,41.1855,41.2241,2023700.0],["2011-08-09",41.6551,43.257,40.941,43.2312,2418300.0],["2011-08-10",42.8388,43.1476,41.9382,41.9961,1854200.0],["2011-08-11",42.144,44.0933,42.1247,43.5851,1618000.0],["2011-08-12",43.9003,43.9775,43.3213,43.5207,1121400.0],["2011-08-15",43.8295,45.5472,43.8231,45.0004,1781200.0],["2011-08-16",44.8203,45.2513,44.3442,44.3828,2060200.0],["2011-08-17",44.5629,44.7688,41.8803,43.0061,2820100.0],["2011-08-18",42.3499,42.5107,40.8895,41.2498,2390300.0],["2011-08-19",41.8288,42.3177,41.0182,41.1726,3420400.0],["2011-08-22",41.8481,41.9189,41.0118,41.5651,1491700.0],["2011-08-23",41.8867,42.3563,41.5458,42.3113,950200.0],["2011-08-24",42.2534,42.6201,41.9382,42.4979,820000.0],["2011-08-25",42.6394,42.8903,41.9189,42.4014,1074200.0],["2011-08-26",42.2019,43.3406,41.861,43.1927,997700.0],["2011-08-29",43.4307,44.1576,43.3084,44.1512,1079300.0],["2011-08-30",44.0676,46.5379,43.7073,45.3671,5225300.0],["2011-08-31",45.38,45.6437,44.7752,44.8396,2230100.0],["2011-09-01",44.8331,45.2384,44.3699,44.3957,1250700.0],["2011-09-02",43.9582,44.5758,43.7652,44.1255,768800.0],["2011-09-06",42.8388,44.1255,42.8388,44.0483,1094400.0],["2011-09-07",44.222,45.1098,44.1319,44.8331,968200.0],["2011-09-08",44.5243,45.0519,44.312,44.3313,1300000.0],["2011-09-09",43.9839,44.1255,43.1991,43.4114,797600.0],["2011-09-12",43.1026,43.6172,42.9353,43.5851,621900.0],["2011-09-13",43.5336,43.881,43.257,43.8424,528400.0],["2011-09-14",43.8424,44.4729,43.2891,43.9839,876600.0],["2011-09-15",44.2863,44.3571,43.5915,44.2027,747000.0],["2011-09-16",44.4793,45.0325,44.2863,44.6916,1391000.0],["2011-09-19",44.2284,44.5179,44.0869,44.2799,757200.0],["2011-09-20",44.3764,44.9361,44.2284,44.2348,805100.0],["2011-09-21",44.1641,44.4536,42.916,42.9417,749200.0],["2011-09-22",42.2019,42.871,42.1119,42.5429,1116200.0],["2011-09-23",42.7745,44.7817,42.7745,44.6466,1579000.0],["2011-09-26",41.6873,42.7745,41.1469,42.7423,3390300.0],["2011-09-27",43.4564,43.9196,42.9418,43.3406,1507800.0],["2011-09-28",43.3535,43.5401,42.5365,42.5879,789100.0],["2011-09-29",43.0704,43.643,42.4657,43.0382,948100.0],["2011-09-30",42.7102,43.4886,42.633,42.6716,1188100.0],["2011-10-03",42.3113,42.9546,41.4814,41.5265,1016100.0],["2011-10-04",41.0697,42.054,40.851,41.9703,1500000.0],["2011-10-05",42.1376,42.4979,41.758,42.3435,1010500.0],["2011-10-06",42.2598,43.3663,42.1891,43.3406,849400.0],["2011-10-07",43.4886,43.4886,42.7359,42.8002,1112700.0],["2011-10-10",43.2634,43.4821,42.9224,43.2763,875300.0],["2011-10-11",43.0897,43.4371,42.9868,43.2055,639200.0],["2011-10-12",43.257,43.4243,42.9804,42.9804,899700.0],["2011-10-13",42.9868,43.0897,42.723,42.916,877000.0],["2011-10-14",43.3342,43.9582,43.1798,43.8102,1076200.0],["2011-10-17",43.7137,43.8746,43.0769,43.2312,975800.0],["2011-10-18",43.3728,43.9646,43.1283,43.6558,705200.0],["2011-10-19",43.7459,44.0611,43.4693,43.5465,661100.0],["2011-10-20",43.4886,43.9904,43.4886,43.9453,732100.0],["2011-10-21",44.2992,44.7817,44.2091,44.7495,1261900.0],["2011-10-24",43.6788,44.3666,43.6788,43.9967,1211400.0],["2011-10-25",43.9643,44.2109,43.6269,43.7047,703800.0],["2011-10-26",44.0746,44.5613,43.6398,44.5354,764300.0],["2011-10-27",45.0415,45.048,43.4841,43.7566,1641600.0],["2011-10-28",44.0227,44.159,42.7768,42.9779,1830700.0],["2011-10-31",43.1142,43.9059,42.9909,43.4387,1282200.0],["2011-11-01",42.8287,43.1207,42.3095,42.7378,1531100.0],["2011-11-02",43.6333,43.7761,42.1473,42.1798,1871500.0],["2011-11-03",42.2512,42.5367,41.4335,41.5114,2053100.0],["2011-11-04",41.5114,42.2252,41.4335,42.1798,1443300.0],["2011-11-07",42.2447,42.8157,42.2447,42.6989,1948600.0],["2011-11-08",42.8352,42.9066,42.355,42.5951,1007800.0],["2011-11-09",42.1214,42.4523,41.5957,41.7969,1502100.0],["2011-11-10",41.9981,42.7378,41.9721,42.4199,1466100.0],["2011-11-11",42.5107,42.7962,42.3031,42.5886,1082600.0],["2011-11-14",42.5691,42.926,42.3744,42.7508,1459000.0],["2011-11-15",42.6924,42.7313,42.1538,42.1798,1307600.0],["2011-11-16",42.063,42.5107,41.9461,42.1278,1275000.0],["2011-11-17",42.1863,42.3096,41.8164,42.1538,901800.0],["2011-11-18",42.2446,42.342,41.8877,41.9656,1114800.0],["2011-11-21",41.7645,41.8683,40.9468,41.6282,1366600.0],["2011-11-22",41.5763,41.9721,41.4854,41.6931,719300.0],["2011-11-23",41.3621,41.6671,40.9209,41.3427,860400.0],["2011-11-25",41.2259,41.9137,41.2259,41.5114,321400.0],["2011-11-28",42.1992,42.2057,41.758,41.9137,991000.0],["2011-11-29",42.1019,42.3095,41.9656,42.1798,1085500.0],["2011-11-30",42.6989,42.7833,42.1149,42.1538,1990300.0],["2011-12-01",42.2512,42.8157,42.0695,42.1214,1867600.0],["2011-12-02",42.4588,42.5951,42.2771,42.316,1067200.0],["2011-12-05",42.7573,42.7638,42.1863,42.2382,1399300.0],["2011-12-06",42.3096,42.7573,42.2187,42.5691,1592000.0],["2011-12-07",42.4653,42.5626,42.2836,42.5042,1745100.0],["2011-12-08",42.4523,42.5497,42.05,42.1408,1045600.0],["2011-12-09",42.1798,42.4264,42.1733,42.1992,801400.0],["2011-12-12",42.1019,42.2317,41.8877,42.1733,869900.0],["2011-12-13",42.2447,42.3744,41.9007,41.9721,1064900.0],["2011-12-14",41.9267,42.316,41.8553,42.1603,1492400.0],["2011-12-15",42.2771,42.4783,42.1798,42.355,1388100.0],["2011-12-16",42.4523,42.4848,42.0889,42.1798,1877100.0],["2011-12-19",42.1473,42.3939,42.1214,42.1668,1211500.0],["2011-12-20",42.3031,42.5107,42.2706,42.4458,1103200.0],["2011-12-21",42.4134,42.6016,42.4069,42.5042,1320400.0],["2011-12-22",42.7249,43.0818,42.5886,42.939,1359800.0],["2011-12-23",43.1726,43.3154,42.8676,43.2115,1010200.0],["2011-12-27",43.1986,43.4776,43.1726,43.3543,507400.0],["2011-12-28",43.4387,43.4776,43.0493,43.1077,476300.0],["2011-12-29",43.1402,43.5295,43.1077,43.4452,725900.0],["2011-12-30",43.0947,43.4257,42.952,43.1921,1045200.0],["2012-01-03",43.5685,43.9189,43.2894,43.815,1954200.0],["2012-01-04",43.6918,43.9773,43.4322,43.5425,1168400.0],["2012-01-05",43.3933,43.6723,43.2245,43.6009,683400.0],["2012-01-06",43.5879,43.7307,43.0688,43.5814,1236400.0],["2012-01-09",43.6853,43.7696,43.3997,43.7242,650400.0],["2012-01-10",43.8215,44.1655,43.7502,44.1006,1198400.0],["2012-01-11",43.9967,44.1071,43.8086,44.0811,994500.0],["2012-01-12",44.12,44.412,43.9383,44.3666,3210500.0],["2012-01-13",44.1395,44.2239,43.867,44.146,3588700.0],["2012-01-17",44.438,44.8079,44.2498,44.73,4009700.0],["2012-01-18",44.8079,45.0155,44.5548,45.0026,1122100.0],["2012-01-19",45.0675,45.6191,44.9766,45.5801,1984100.0],["2012-01-20",45.5671,45.5671,44.9961,45.4179,1316500.0],["2012-01-23",45.4763,45.4893,44.6911,44.9117,1144600.0],["2012-01-24",44.879,45.1212,44.4928,44.9248,1002400.0],["2012-01-25",44.9314,45.1408,44.7088,44.9314,931700.0],["2012-01-26",44.9903,45.3634,44.9575,45.0623,655100.0],["2012-01-27",44.8921,45.0623,44.6957,44.879,617600.0],["2012-01-30",44.7415,44.8332,44.3619,44.7153,799900.0],["2012-01-31",44.8986,45.1408,44.6368,44.9444,991000.0],["2012-02-01",45.023,45.5598,45.0099,45.2521,707200.0],["2012-02-02",45.1932,45.3896,44.8921,44.9903,709200.0],["2012-02-03",45.8085,46.4042,45.5074,45.73,1258400.0],["2012-02-06",45.5336,45.6318,45.3241,45.4354,1173800.0],["2012-02-07",45.4878,45.6056,45.3961,45.5401,884300.0],["2012-02-08",45.5532,45.5925,44.6761,44.7612,1182900.0],["2012-02-09",44.7612,44.9052,44.447,44.807,795700.0],["2012-02-10",44.5255,44.6302,44.1655,44.3488,701200.0],["2012-02-13",44.5779,44.6564,44.4404,44.5582,486500.0],["2012-02-14",44.6172,44.8594,44.2637,44.5713,985500.0],["2012-02-15",44.5386,44.7939,44.3815,44.7546,905900.0],["2012-02-16",44.7546,44.9706,44.6041,44.9117,525000.0],["2012-02-17",45.0885,45.0885,44.6172,44.8332,838500.0],["2012-02-21",44.951,45.0099,44.2506,44.3226,664900.0],["2012-02-22",44.316,44.3946,43.9887,44.2571,808600.0],["2012-02-23",44.3029,44.7808,44.1589,44.5844,801400.0],["2012-02-24",44.591,44.6106,44.3095,44.375,1190300.0],["2012-02-27",44.1851,44.375,43.9887,44.0477,1255400.0],["2012-02-28",44.1197,44.4339,44.0346,44.3881,803700.0],["2012-02-29",44.2113,44.5059,44.1589,44.2571,1274000.0],["2012-03-01",44.2506,44.4666,44.1458,44.3488,887000.0],["2012-03-02",44.3029,44.4339,44.0542,44.2048,819000.0],["2012-03-05",44.1851,44.5844,44.1524,44.46,538500.0],["2012-03-06",44.2899,44.519,44.1851,44.3815,810200.0],["2012-03-07",44.3226,44.3946,44.0673,44.2244,904900.0],["2012-03-08",44.3815,44.4601,44.0869,44.3881,650100.0],["2012-03-09",44.388,44.46,44.1589,44.4535,621100.0],["2012-03-12",44.375,44.7022,44.375,44.6041,770700.0],["2012-03-13",44.6499,44.9314,44.6106,44.9248,822300.0],["2012-03-14",44.879,45.0295,44.7022,44.7808,619600.0],["2012-03-15",44.7808,45.0885,44.7284,45.0034,663400.0],["2012-03-16",45.1081,45.1081,44.4077,44.6499,1235800.0],["2012-03-19",44.6499,44.6957,44.1393,44.4077,995500.0],["2012-03-20",44.1786,44.6303,44.1328,44.5648,808900.0],["2012-03-21",44.5124,44.9052,44.388,44.7022,683200.0],["2012-03-22",44.4601,44.7481,44.4601,44.6499,630800.0],["2012-03-23",44.663,44.6695,44.2833,44.5059,654500.0],["2012-03-26",44.6041,44.8201,44.4273,44.7219,905300.0],["2012-03-27",44.8397,45.0361,44.5451,44.6106,1005700.0],["2012-03-28",44.6433,44.9772,44.6433,44.7808,995000.0],["2012-03-29",44.6499,44.9379,44.303,44.7415,995800.0],["2012-03-30",44.8855,45.1539,44.807,45.0034,790100.0],["2012-04-02",44.8266,45.8805,44.7153,45.3765,1407800.0],["2012-04-03",45.3896,45.874,45.3568,45.6252,1021900.0],["2012-04-04",45.4419,45.5139,45.1997,45.2063,689700.0],["2012-04-05",45.167,45.167,44.7153,45.1408,1018100.0],["2012-04-09",44.8594,45.0819,44.7153,45.0819,998800.0],["2012-04-10",45.0819,45.167,44.8463,45.0885,1213800.0],["2012-04-11",45.2325,45.514,45.2128,45.4812,912500.0],["2012-04-12",45.5009,45.7234,45.2194,45.7234,3043100.0],["2012-04-13",45.6383,46.0573,45.5663,45.9722,3412100.0],["2012-04-16",46.0376,46.0834,45.7758,45.874,3218800.0],["2012-04-17",45.9329,46.0507,45.658,46.0442,1048300.0],["2012-04-18",45.9394,46.1816,45.7758,46.0769,540300.0],["2012-04-19",45.9394,46.2078,45.7627,45.8216,750900.0],["2012-04-20",45.946,46.2471,45.7889,45.9787,1348400.0],["2012-04-23",45.8863,45.8863,45.4109,45.5694,1002700.0],["2012-04-24",45.7278,45.9325,45.6354,45.8401,744200.0],["2012-04-25",46.0513,46.2032,45.8467,46.0976,486200.0],["2012-04-26",46.0513,46.4145,45.9985,46.2428,558700.0],["2012-04-27",46.1108,46.3616,46.0315,46.0711,822300.0],["2012-04-30",46.1174,46.2956,45.8665,46.2824,1293500.0],["2012-05-01",46.2098,46.5399,46.1504,46.2296,1357100.0],["2012-05-02",45.3779,45.3911,44.0706,44.7639,3932100.0],["2012-05-03",44.8563,45.0214,44.0508,44.2555,1702100.0],["2012-05-04",44.2027,44.5658,44.1102,44.5394,1507000.0],["2012-05-07",44.513,45.061,44.4338,45.0082,1431000.0],["2012-05-08",44.8563,45.2987,44.7243,45.2194,1486200.0],["2012-05-09",45.0544,45.3845,44.9025,45.1336,970100.0],["2012-05-10",45.3449,45.4637,45.1336,45.2392,711700.0],["2012-05-11",45.2392,45.4109,45.1204,45.2657,605400.0],["2012-05-14",45.1204,45.708,45.1006,45.6024,1090700.0],["2012-05-15",45.4967,45.8004,45.4769,45.5826,825800.0],["2012-05-16",45.6354,45.774,45.226,45.3185,974400.0],["2012-05-17",45.3251,45.5298,44.7705,44.7771,929700.0],["2012-05-18",44.8959,45.2194,44.4998,44.6582,894000.0],["2012-05-21",44.8299,45.1336,44.4866,45.0874,872400.0],["2012-05-22",45.1402,45.4769,45.094,45.1666,638400.0],["2012-05-23",45.1468,45.6552,45.1138,45.5562,1400000.0],["2012-05-24",45.5562,46.0447,45.4637,45.6816,936500.0],["2012-05-25",45.708,46.2626,45.708,45.9457,908300.0],["2012-05-29",45.7806,46.1042,45.6222,45.8929,902500.0],["2012-05-30",45.7344,46.0117,45.4505,45.4505,1014900.0],["2012-05-31",45.3713,45.741,45.3251,45.4241,1321600.0],["2012-06-01",45.4703,45.9853,45.4439,45.7938,2599300.0],["2012-06-04",45.609,46.2626,45.609,46.2032,1641400.0],["2012-06-05",46.124,46.2758,45.8203,46.19,1133100.0],["2012-06-06",46.3617,46.9163,46.256,46.9097,1303400.0],["2012-06-07",47.0879,47.2068,46.738,47.1077,1287300.0],["2012-06-08",47.0417,47.4973,46.9625,47.418,773000.0],["2012-06-11",47.4907,47.5501,47.1341,47.1605,816100.0],["2012-06-12",47.1539,47.418,46.9757,47.418,881900.0],["2012-06-13",47.352,47.5897,47.1473,47.5501,1546500.0],["2012-06-14",47.6689,48.349,47.6293,48.2367,1280800.0],["2012-06-15",48.4282,48.5536,47.8604,47.9066,1650600.0],["2012-06-18",47.9858,48.1047,47.7283,48.0981,808300.0],["2012-06-19",47.9726,48.1905,47.6821,47.6887,1311800.0],["2012-06-20",47.6227,47.6623,47.0945,47.4642,1176700.0],["2012-06-21",47.4774,47.6425,46.837,46.8964,747300.0],["2012-06-22",47.0615,47.1737,46.9096,46.9691,834200.0],["2012-06-25",46.87,46.9823,46.4145,46.5927,678300.0],["2012-06-26",46.7248,47.1341,46.6258,46.9031,752100.0],["2012-06-27",46.9228,47.2992,46.8832,47.2001,650700.0],["2012-06-28",46.6917,47.4576,46.6917,47.4576,967700.0],["2012-06-29",47.6821,48.0122,47.5963,47.8406,854400.0],["2012-07-02",47.3256,47.7679,46.9559,47.7415,808900.0],["2012-07-03",47.7085,48.0914,47.5699,47.9792,299800.0],["2012-07-05",47.933,48.0651,47.7349,47.9,440800.0],["2012-07-06",47.7151,47.834,47.3322,47.6557,809800.0],["2012-07-09",47.6557,47.768,47.484,47.6953,430100.0],["2012-07-10",47.966,48.0188,47.6623,47.7547,528300.0],["2012-07-11",47.7415,47.8868,47.5237,47.6821,532300.0],["2012-07-12",47.6491,47.9858,47.5765,47.801,936600.0],["2012-07-13",47.9066,48.5206,47.834,48.2499,896000.0],["2012-07-16",48.1179,48.3952,47.933,48.0122,746800.0],["2012-07-17",48.032,48.5668,47.867,48.4084,724500.0],["2012-07-18",48.3225,48.613,48.2037,48.3489,527300.0],["2012-07-19",48.3886,48.6262,48.0386,48.4414,1039500.0],["2012-07-20",48.2235,48.5866,47.9198,48.0254,1779900.0],["2012-07-23",47.739,48.4651,47.6258,48.3918,814700.0],["2012-07-24",48.3452,48.4584,47.9255,48.1453,530700.0],["2012-07-25",48.2186,48.3252,47.779,48.0387,614600.0],["2012-07-26",48.4118,48.5849,48.3185,48.5383,773400.0],["2012-07-27",48.6915,48.9913,48.5716,48.7049,947000.0],["2012-07-30",48.6716,49.0179,48.5117,48.6516,763200.0],["2012-07-31",48.5983,48.6915,48.3585,48.4317,617500.0],["2012-08-01",48.4384,48.5583,47.9322,48.0654,836000.0],["2012-08-02",48.0654,48.4184,47.7723,48.1054,651600.0],["2012-08-03",48.545,48.6716,47.7657,47.799,880400.0],["2012-08-06",47.9189,48.0254,47.5725,47.6125,947500.0],["2012-08-07",47.5925,47.6924,46.973,47.2594,1456900.0],["2012-08-08",47.1862,47.6058,47.1196,47.5525,650900.0],["2012-08-09",47.5059,47.6191,47.2394,47.6125,555700.0],["2012-08-10",47.6258,48.1054,47.4659,47.8589,688000.0],["2012-08-13",47.779,47.8922,47.6591,47.839,474000.0],["2012-08-14",47.9522,48.4584,47.7657,48.3119,1164200.0],["2012-08-15",48.1986,48.3918,47.8523,48.0055,1232600.0],["2012-08-16",47.8989,48.192,47.799,48.0987,919300.0],["2012-08-17",48.0388,48.2919,47.7657,48.2186,811200.0],["2012-08-20",48.1453,48.2253,47.8855,48.1653,488600.0],["2012-08-21",48.1853,48.3319,47.9988,48.0255,846600.0],["2012-08-22",47.9322,48.1054,47.7723,47.9988,502900.0],["2012-08-23",48.0521,48.132,47.8323,47.9388,765600.0],["2012-08-24",47.8389,48.2919,47.7923,48.1653,747400.0],["2012-08-27",48.1587,48.3985,48.1587,48.1986,579400.0],["2012-08-28",48.1653,48.3651,48.0121,48.0854,585900.0],["2012-08-29",47.9988,48.1653,47.7923,48.0188,601300.0],["2012-08-30",47.9588,48.2719,47.8256,48.1587,518800.0],["2012-08-31",48.2786,48.5117,48.1653,48.4584,603100.0],["2012-09-04",48.5783,48.7648,48.3385,48.6182,764600.0],["2012-09-05",48.5583,48.6915,48.3651,48.5583,401800.0],["2012-09-06",48.7581,48.9247,48.5783,48.918,729700.0],["2012-09-07",48.898,48.9113,48.3918,48.4784,527300.0],["2012-09-10",48.3385,48.4451,48.1387,48.172,539200.0],["2012-09-11",48.132,48.132,47.8856,48.0321,560500.0],["2012-09-12",48.1187,48.2253,47.6591,47.7523,634600.0],["2012-09-13",47.779,47.9455,47.4259,47.9255,837700.0],["2012-09-14",48.1853,48.1853,46.9264,47.0196,992100.0],["2012-09-17",46.8598,46.9664,46.4068,46.6933,1942600.0],["2012-09-18",46.7066,47.4193,46.5001,47.2594,973100.0],["2012-09-19",47.306,47.8656,47.2128,47.5925,671400.0],["2012-09-20",47.5325,47.9588,47.4592,47.7923,572700.0],["2012-09-21",47.8856,48.0787,47.4259,47.5592,1159500.0],["2012-09-24",47.5259,48.0587,47.5259,47.9322,691400.0],["2012-09-25",47.9322,48.1653,47.5126,47.5525,745500.0],["2012-09-26",47.5592,48.5716,47.5592,47.9655,698800.0],["2012-09-27",48.0121,48.0787,47.5325,47.7124,521400.0],["2012-09-28",47.6524,48.0121,47.326,47.9921,826100.0],["2012-10-01",48.0721,48.4384,47.8656,48.1453,759600.0],["2012-10-02",48.2452,48.4784,48.092,48.2186,479900.0],["2012-10-03",48.3119,48.7915,48.2519,48.6249,671800.0],["2012-10-04",48.7715,49.0579,48.6649,48.9779,554900.0],["2012-10-05",49.0579,49.2111,48.9846,49.1178,516000.0],["2012-10-08",49.2377,49.9371,49.0246,49.5242,1770100.0],["2012-10-09",49.6041,49.8572,49.0112,49.2644,1069800.0],["2012-10-10",49.2577,49.744,49.1445,49.2777,940800.0],["2012-10-11",49.5508,49.5508,49.1445,49.1445,710500.0],["2012-10-12",49.1245,49.4709,49.0246,49.1645,591600.0],["2012-10-15",49.231,49.6707,49.1311,49.5108,750100.0],["2012-10-16",49.6241,49.8905,49.4109,49.8639,872800.0],["2012-10-17",49.9571,50.3168,49.8306,50.2502,802900.0],["2012-10-18",50.2568,50.5566,49.9771,50.3767,526800.0],["2012-10-19",50.3368,50.3434,49.6907,49.9504,1324100.0],["2012-10-22",50.1318,50.1318,49.3391,49.5944,808000.0],["2012-10-23",49.4264,49.5944,48.936,49.1711,856600.0],["2012-10-24",49.245,49.4735,48.8151,48.9091,1080800.0],["2012-10-25",49.2719,49.5474,48.7076,48.9158,695400.0],["2012-10-26",48.9696,49.0301,48.3045,48.4388,1026200.0],["2012-10-31",47.8409,49.3592,47.6998,48.5732,1386100.0],["2012-11-01",48.6874,49.2047,48.4254,48.9024,1059700.0],["2012-11-02",49.1375,49.4063,48.9226,49.0771,1295400.0],["2012-11-05",49.1308,49.4533,48.7076,48.9897,810200.0],["2012-11-06",49.0435,49.5071,48.983,49.3727,702400.0],["2012-11-07",49.2181,49.4197,48.7479,49.1174,1103900.0],["2012-11-08",49.0636,49.245,48.7412,48.7949,693200.0],["2012-11-09",48.7949,49.2652,48.7143,48.8957,589000.0],["2012-11-12",48.9226,49.2719,48.7815,49.0704,674000.0],["2012-11-13",48.9494,49.628,48.9427,49.3592,800800.0],["2012-11-14",49.366,49.7153,48.8218,48.9024,620800.0],["2012-11-15",48.8419,49.151,48.7277,48.8218,845500.0],["2012-11-16",49.0771,49.9101,48.8755,49.9101,1554900.0],["2012-11-19",50.0311,50.3334,49.5272,49.7825,1488600.0],["2012-11-20",49.8161,50.0512,49.5944,49.984,680500.0],["2012-11-21",50.0445,50.1587,49.7019,49.9437,620300.0],["2012-11-23",50.0512,50.1654,49.8497,50.152,454600.0],["2012-11-26",49.8497,50.2931,49.7691,50.0445,701400.0],["2012-11-27",50.0445,50.3603,49.8765,50.1386,997000.0],["2012-11-28",50.0982,50.5215,49.9908,50.5013,696800.0],["2012-11-29",50.5887,50.6962,50.3334,50.6088,865200.0],["2012-11-30",50.6357,51.368,50.2192,51.2941,3722400.0],["2012-12-03",51.3613,51.5561,51.0254,51.1732,989700.0],["2012-12-04",51.0858,51.3008,50.4879,50.7298,1053500.0],["2012-12-05",50.723,50.9112,50.5081,50.8037,554700.0],["2012-12-06",50.7499,50.9313,50.6088,50.9179,457400.0],["2012-12-07",50.938,51.3143,50.8507,51.2404,589100.0],["2012-12-10",51.1799,51.2404,50.797,51.0187,636500.0],["2012-12-11",51.1799,51.3277,50.938,51.106,513300.0],["2012-12-12",51.2269,51.2269,50.7701,50.891,553000.0],["2012-12-13",51.0522,51.2269,50.6962,50.7365,671200.0],["2012-12-14",50.5417,51.0993,50.4409,50.6559,546700.0],["2012-12-17",50.6424,51.0724,50.5484,50.7902,660700.0],["2012-12-18",50.844,51.4218,50.6156,51.3747,1419400.0],["2012-12-19",51.4486,51.4486,50.723,50.7298,922300.0],["2012-12-20",50.7969,51.0321,50.414,50.6156,626900.0],["2012-12-21",50.5484,50.6357,49.7153,49.7287,1717300.0],["2012-12-24",49.7086,49.7422,49.4063,49.4667,466500.0],["2012-12-26",49.4869,49.628,49.0099,49.1107,552300.0],["2012-12-27",49.1308,49.2921,48.8151,49.1039,714100.0],["2012-12-28",48.9561,49.3525,48.7882,48.8151,616500.0],["2012-12-31",48.7277,49.2114,48.506,49.1913,720300.0],["2013-01-02",49.6414,49.7758,49.3794,49.7758,1110900.0],["2013-01-03",49.722,49.8698,49.4936,49.6414,778200.0],["2013-01-04",49.7691,50.1923,49.6616,50.1923,899300.0],["2013-01-07",50.1453,50.2461,49.8295,49.9908,718300.0],["2013-01-08",49.9908,50.152,49.8497,50.1386,575300.0],["2013-01-09",50.2595,50.4476,50.1386,50.2662,532400.0],["2013-01-10",50.3468,50.7096,50.1923,50.7096,2555600.0],["2013-01-11",50.7029,50.844,50.4274,50.844,2247900.0],["2013-01-14",50.9313,51.5762,50.7835,51.462,2657600.0],["2013-01-15",51.7241,51.7241,51.3546,51.4688,675500.0],["2013-01-16",51.3882,51.5292,51.1866,51.1933,764900.0],["2013-01-17",51.3882,51.7241,51.2068,51.6636,655700.0],["2013-01-18",51.8736,52.0904,51.4536,52.0565,836700.0],["2013-01-22",52.0023,52.2327,51.9752,52.2327,539600.0],["2013-01-23",52.1785,52.314,52.0362,52.2395,508100.0],["2013-01-24",52.3614,52.6934,52.2395,52.2801,741000.0],["2013-01-25",52.5782,52.7069,52.192,52.5308,830500.0],["2013-01-28",52.4495,52.8085,52.3682,52.734,838400.0],["2013-01-29",52.7272,53.5199,52.6527,53.3979,885200.0],["2013-01-30",53.3979,53.5266,53.0727,53.3031,775800.0],["2013-01-31",53.1269,53.364,52.8559,53.1202,1052400.0],["2013-02-01",53.5402,53.8451,53.4183,53.6283,1033800.0],["2013-02-04",54.78,54.78,53.9535,54.0077,1429800.0],["2013-02-05",54.1973,54.3531,53.9467,54.1905,956800.0],["2013-02-06",54.0348,54.8274,53.9806,54.8138,1449600.0],["2013-02-07",54.6106,54.8409,54.509,54.7664,560400.0],["2013-02-08",54.7258,55.1052,54.4006,54.6919,635400.0],["2013-02-11",54.5496,54.6987,54.3057,54.5361,720000.0],["2013-02-12",54.6242,54.6987,54.2515,54.5971,743300.0],["2013-02-13",54.7054,55.0848,54.6174,54.9019,863100.0],["2013-02-14",54.8883,55.2135,54.8409,55.139,794000.0],["2013-02-15",55.2745,55.7013,55.1864,55.3829,1016500.0],["2013-02-19",55.3829,55.9723,55.349,55.9181,909400.0],["2013-02-20",55.8233,56.1281,55.6674,55.8504,615600.0],["2013-02-21",55.681,55.9791,55.4913,55.8029,600900.0],["2013-02-22",55.8029,56.3314,55.7352,56.3178,650000.0],["2013-02-25",56.3991,56.6904,55.7691,55.7691,740100.0],["2013-02-26",56.0942,56.7649,55.8842,56.6498,1555400.0],["2013-02-27",56.521,57.2798,56.2297,57.1579,951800.0],["2013-02-28",57.2256,57.5508,56.8869,56.914,1406700.0],["2013-03-01",56.7717,57.0224,56.372,56.8937,954000.0],["2013-03-04",56.7717,57.0224,56.4059,57.0224,825000.0],["2013-03-05",57.2121,57.5169,57.0698,57.4288,697400.0],["2013-03-06",57.3543,57.8082,57.3137,57.4356,742200.0],["2013-03-07",57.2459,57.5237,56.9614,57.0156,1076100.0],["2013-03-08",57.185,57.2459,56.7107,57.0495,773100.0],["2013-03-11",57.0833,57.4356,57.0427,57.2459,587200.0],["2013-03-12",57.2798,57.4153,57.0495,57.1443,624300.0],["2013-03-13",57.1917,57.3137,56.8598,56.8666,834800.0],["2013-03-14",56.8937,57.3476,56.8124,56.8733,655600.0],["2013-03-15",56.6294,56.8395,56.4736,56.7175,1070200.0],["2013-03-18",56.704,56.9546,56.4736,56.853,777100.0],["2013-03-19",56.8462,57.3137,56.8191,57.2324,574600.0],["2013-03-20",57.3747,57.9505,57.3543,57.8963,718600.0],["2013-03-21",57.8353,58.0657,57.6253,57.8285,537900.0],["2013-03-22",58.0115,58.5941,57.9166,58.5738,627700.0],["2013-03-25",58.7364,58.8651,58.2283,58.5196,566300.0],["2013-03-26",58.6009,59.3393,58.5738,59.3054,556600.0],["2013-03-27",59.0683,59.1903,58.8312,59.1564,483300.0],["2013-03-28",59.197,60.0439,59.0412,59.9761,706400.0],["2013-04-01",59.9761,59.9897,59.6171,59.7051,553700.0],["2013-04-02",59.9897,60.5181,59.8068,60.4097,837500.0],["2013-04-03",60.491,60.491,58.8244,58.9396,1233900.0],["2013-04-04",59.0074,59.3529,58.567,58.9938,1042400.0],["2013-04-05",58.8109,58.9328,58.4112,58.6754,1040200.0],["2013-04-08",58.7567,59.1902,58.3976,59.1835,629900.0],["2013-04-09",59.1428,59.2377,58.3366,58.8718,687700.0],["2013-04-10",58.8989,59.5425,58.8244,59.4341,547200.0],["2013-04-11",59.4071,60.2471,59.2851,60.0845,933500.0],["2013-04-12",59.9219,60.3894,59.6848,60.132,682200.0],["2013-04-15",59.8948,60.1658,59.3528,59.3528,815500.0],["2013-04-16",59.7255,60.7417,59.4951,60.6536,753900.0],["2013-04-17",60.5113,60.5113,59.5087,59.9626,626600.0],["2013-04-18",60.1997,60.3691,59.9829,60.1861,681300.0],["2013-04-19",60.1455,61.0398,60.1387,60.6536,1707600.0],["2013-04-22",60.7696,61.1039,60.3738,60.8992,677500.0],["2013-04-23",61.063,61.3974,60.4148,61.0562,668900.0],["2013-04-24",60.7491,60.8924,59.555,59.6506,1206200.0],["2013-04-25",59.8279,60.0395,59.2343,59.4049,1189100.0],["2013-04-26",59.4868,59.7051,58.9409,59.1388,951600.0],["2013-04-29",59.5277,59.7666,58.8113,58.859,1082600.0],["2013-04-30",58.8522,59.207,58.2517,58.8522,1556800.0],["2013-05-01",58.0675,59.712,57.7946,57.9993,1900700.0],["2013-05-02",58.0197,58.6202,57.8287,58.5724,1023600.0],["2013-05-03",58.9341,59.2207,58.2313,58.8113,1122800.0],["2013-05-06",58.8113,59.0023,58.1016,58.2244,788400.0],["2013-05-07",58.3404,58.9204,58.2585,58.6543,950300.0],["2013-05-08",58.6816,58.7225,58.279,58.6543,770600.0],["2013-05-09",58.6407,58.7089,58.2859,58.4974,937800.0],["2013-05-10",58.8249,58.9546,58.4155,58.784,742000.0],["2013-05-13",58.7157,59.207,58.4359,58.8317,712700.0],["2013-05-14",59.0092,60.2033,59.0092,60.1214,998500.0],["2013-05-15",59.7665,60.2169,59.4458,60.0804,1197100.0],["2013-05-16",59.9235,60.0258,59.5004,59.7529,633400.0],["2013-05-17",59.7393,59.944,59.091,59.6164,951600.0],["2013-05-20",59.6164,59.6369,59.0228,59.0774,609200.0],["2013-05-21",59.1456,59.2275,58.3404,58.8181,908300.0],["2013-05-22",58.7499,59.5073,58.5997,58.7499,730700.0],["2013-05-23",58.4496,58.9136,58.2449,58.668,579000.0],["2013-05-24",58.6543,59.207,58.5247,59.0979,600000.0],["2013-05-28",59.555,59.828,59.1934,59.4322,568300.0],["2013-05-29",59.1592,59.2752,57.7127,57.8901,960400.0],["2013-05-30",57.8969,58.4428,57.8287,57.856,673400.0],["2013-05-31",57.699,57.7809,56.6892,56.6892,1360900.0],["2013-06-03",56.7369,57.0508,56.0205,56.7574,1360600.0],["2013-06-04",56.7574,57.6649,56.7028,57.467,1256600.0],["2013-06-05",57.3237,57.3988,56.6823,56.7028,914600.0],["2013-06-06",56.7028,57.2555,56.3617,57.2419,734900.0],["2013-06-07",57.5558,57.8969,57.2214,57.6376,505500.0],["2013-06-10",57.7195,57.8082,57.2965,57.7059,561400.0],["2013-06-11",57.3442,58.2381,57.1327,57.6376,433700.0],["2013-06-12",57.9242,58.163,57.5694,57.5762,469200.0],["2013-06-13",57.5216,58.3609,57.4261,58.2381,622200.0],["2013-06-14",58.1153,58.436,57.9652,58.2654,461700.0],["2013-06-17",58.5247,59.0978,58.4087,58.7771,663600.0],["2013-06-18",58.7567,58.784,58.436,58.5793,692200.0],["2013-06-19",58.5383,58.6134,57.3511,57.392,890100.0],["2013-06-20",57.0031,57.2828,55.3518,55.7407,1296500.0],["2013-06-21",56.157,56.6005,55.7953,56.348,1119800.0],["2013-06-24",55.8362,56.464,55.4746,55.8908,976500.0],["2013-06-25",56.2388,56.348,55.6315,56.1433,709200.0],["2013-06-26",56.4845,57.0644,56.4845,56.812,697300.0],["2013-06-27",57.2623,57.6581,56.8393,57.2555,716900.0],["2013-06-28",57.1463,57.3169,56.7301,56.7301,1740200.0],["2013-07-01",56.9962,57.4329,56.7369,57.1805,743000.0],["2013-07-02",57.0986,57.3511,56.6824,56.8052,765400.0],["2013-07-03",56.7028,57.0167,56.3139,56.7915,460500.0],["2013-07-05",57.16,57.2146,56.3275,57.1941,467700.0],["2013-07-08",57.4739,57.7673,57.0372,57.5284,840800.0],["2013-07-09",57.8014,58.3063,57.7332,58.088,672400.0],["2013-07-10",57.9242,58.1085,57.3374,57.7946,651600.0],["2013-07-11",58.3609,58.5656,57.9993,58.2313,811000.0],["2013-07-12",58.1903,58.6134,58.0334,58.5724,2346400.0],["2013-07-15",58.7294,58.9477,58.3473,58.8863,2457700.0],["2013-07-16",59.0978,59.3025,58.6066,59.2548,2538900.0],["2013-07-17",59.2684,59.3844,58.6816,58.8522,742800.0],["2013-07-18",58.8522,59.4322,58.7908,59.3776,860900.0],["2013-07-19",59.3776,59.7734,59.091,59.671,2114800.0],["2013-07-22",59.4853,59.5472,58.9625,59.4371,791200.0],["2013-07-23",59.3821,59.4371,58.6804,58.8868,819000.0],["2013-07-24",59.0106,59.0175,58.4534,58.5566,661200.0],["2013-07-25",58.3639,58.9074,58.3295,58.701,726500.0],["2013-07-26",58.5635,59.1551,58.2814,59.1413,627900.0],["2013-07-29",59.0244,59.2307,58.8524,59.1069,474000.0],["2013-07-30",59.327,59.671,59.0312,59.1826,836900.0],["2013-07-31",59.3202,59.7054,59.0106,59.1207,1127600.0],["2013-08-01",59.6435,59.8017,58.0475,58.3571,2019800.0],["2013-08-02",58.3364,58.7148,57.7104,58.6941,1204300.0],["2013-08-05",58.591,59.1207,58.4671,58.591,885200.0],["2013-08-06",58.5772,59.0381,58.5428,58.8799,937200.0],["2013-08-07",58.5497,59.3339,58.5497,59.2445,1009300.0],["2013-08-08",59.5541,59.6229,58.8249,59.4027,706000.0],["2013-08-09",59.3064,59.3546,58.9212,59.1482,499700.0],["2013-08-12",58.8386,59.272,58.6666,59.272,455800.0],["2013-08-13",59.4371,59.6022,59.1207,59.4302,701300.0],["2013-08-14",59.5403,59.5816,58.5566,58.763,944800.0],["2013-08-15",58.5015,58.6254,57.8618,58.13,969000.0],["2013-08-16",58.0131,58.1713,57.7654,57.848,719500.0],["2013-08-19",57.7173,58.02,57.5178,57.7655,559700.0],["2013-08-20",57.7655,58.3364,57.6416,58.0544,595300.0],["2013-08-21",57.7586,58.0613,57.3045,57.566,809000.0],["2013-08-22",57.5591,57.8618,57.0431,57.7104,720400.0],["2013-08-23",57.6691,58.0957,57.5453,57.9856,489400.0],["2013-08-26",57.9925,58.075,57.1188,57.1532,888500.0],["2013-08-27",56.8505,57.0294,56.5891,56.8849,748700.0],["2013-08-28",56.7817,56.8161,56.2107,56.3896,750200.0],["2013-08-29",56.2451,56.9262,56.0938,56.6923,559500.0],["2013-08-30",56.823,57.0225,56.5822,56.8918,933800.0],["2013-09-03",57.2702,57.4146,56.7611,56.9056,917800.0],["2013-09-04",56.823,57.3527,56.6991,57.0775,738100.0],["2013-09-05",56.9606,57.1119,56.3896,56.6441,638700.0],["2013-09-06",56.6992,56.9675,56.2176,56.6373,561000.0],["2013-09-09",56.6441,57.3596,56.6441,57.3183,646400.0],["2013-09-10",57.5728,57.7792,57.3045,57.4972,595700.0],["2013-09-11",57.4765,57.7655,57.1119,57.6623,553100.0],["2013-09-12",57.5522,57.9443,57.5109,57.7999,579300.0],["2013-09-13",57.7723,58.0337,57.6691,57.7242,682200.0],["2013-09-16",58.1163,58.4396,58.0681,58.1163,746400.0],["2013-09-17",58.2401,58.4534,57.965,58.0957,591600.0],["2013-09-18",57.6416,58.192,56.9812,58.075,2556200.0],["2013-09-19",58.1301,58.1301,57.3046,57.8411,1566400.0],["2013-09-20",57.449,57.4971,56.7266,56.823,1830800.0],["2013-09-23",56.7542,57.2289,56.4102,56.9812,742200.0],["2013-09-24",57.0431,57.9237,56.8711,57.5109,1378600.0],["2013-09-25",57.6898,57.8962,56.4378,56.5272,1397100.0],["2013-09-26",56.651,57.0225,56.6097,56.9468,613900.0],["2013-09-27",56.8092,56.9399,56.2382,56.5547,639800.0],["2013-09-30",56.3002,56.823,55.8943,56.2176,1221700.0],["2013-10-01",56.2383,56.5134,55.9631,56.5065,928200.0],["2013-10-02",56.5065,56.8918,56.0044,56.878,1375200.0],["2013-10-03",56.8574,57.6141,56.1901,56.8849,1814200.0],["2013-10-04",56.8505,56.94,56.0388,56.1144,1485900.0],["2013-10-07",56.025,56.479,55.3164,56.1488,1206100.0],["2013-10-08",56.0456,56.7198,55.172,56.0594,1330500.0],["2013-10-09",56.0594,56.9881,55.9287,56.3896,1511500.0],["2013-10-10",56.9399,57.4628,56.6579,57.449,822400.0],["2013-10-11",57.3114,58.0062,57.2358,57.9994,615900.0],["2013-10-14",57.7173,58.1713,57.6485,58.1163,671500.0],["2013-10-15",57.9306,58.0957,57.5591,57.6485,644700.0],["2013-10-16",57.9168,58.9762,57.8686,58.9418,1297000.0],["2013-10-17",58.0406,58.7148,57.4559,58.646,1906300.0],["2013-10-18",58.7148,59.162,58.6254,58.99,1663300.0],["2013-10-21",58.873,58.928,58.5428,58.818,655100.0],["2013-10-22",59.1069,60.3314,59.045,60.1182,1306400.0],["2013-10-23",59.843,60.4209,59.843,60.1594,967900.0],["2013-10-24",60.0563,60.9024,59.96,60.8061,1360600.0],["2013-10-25",60.8818,61.2051,60.7098,60.9781,1041500.0],["2013-10-28",60.8879,62.2402,60.8879,61.9004,2095400.0],["2013-10-29",62.053,62.7811,61.9836,62.7673,1773800.0],["2013-10-30",62.6979,62.8089,62.2888,62.5107,2028400.0],["2013-10-31",62.4136,63.8005,61.9905,62.5453,2732600.0],["2013-11-01",62.1085,62.7603,61.838,62.1431,1881700.0],["2013-11-04",62.3789,62.4483,61.5745,62.2125,1156900.0],["2013-11-05",61.9836,62.8089,61.8866,62.5246,1403200.0],["2013-11-06",62.8297,63.8075,62.5176,63.4538,1594300.0],["2013-11-07",63.5509,63.9323,62.6563,62.7603,1069500.0],["2013-11-08",62.587,62.7257,61.9073,62.3304,1459200.0],["2013-11-11",62.2749,62.8574,62.2541,62.58,927200.0],["2013-11-12",62.4136,63.1903,62.3512,63.1348,972300.0],["2013-11-13",62.8505,64.1404,62.8505,64.0918,1246100.0],["2013-11-14",63.8491,64.4871,63.8283,64.4524,1026200.0],["2013-11-15",64.3207,64.9171,64.286,64.9101,1383800.0],["2013-11-18",65.0488,65.0488,64.1057,64.2305,1588100.0],["2013-11-19",64.0017,64.286,63.8214,63.856,876500.0],["2013-11-20",63.8006,64.501,63.8006,64.1543,730000.0],["2013-11-21",64.4178,65.2638,64.2791,65.1251,1190900.0],["2013-11-22",65.0558,65.2222,64.7506,64.9795,954100.0],["2013-11-25",64.2444,64.6397,63.9531,64.2444,1367200.0],["2013-11-26",64.2097,64.82,64.1334,64.501,1258700.0],["2013-11-27",64.6397,64.7506,64.1404,64.605,678100.0],["2013-11-29",64.82,65.0211,64.5218,64.6119,287800.0],["2013-12-02",64.7923,64.7923,64.0363,64.1681,1056000.0],["2013-12-03",64.0225,64.709,63.9809,64.6952,804800.0],["2013-12-04",64.3068,65.1806,63.8491,65.0696,2015500.0],["2013-12-05",64.8061,64.9101,64.2028,64.4594,1562600.0],["2013-12-06",64.9171,66.5052,64.8547,66.4566,1725700.0],["2013-12-09",66.4774,67.1015,66.2208,66.4219,1617300.0],["2013-12-10",66.3457,66.3595,65.2569,65.5412,1249000.0],["2013-12-11",65.7007,66.3179,65.4857,65.6036,754000.0],["2013-12-12",65.7354,65.9712,64.6327,64.709,1396700.0],["2013-12-13",64.9032,64.9587,64.4524,64.6674,579200.0],["2013-12-16",64.8685,65.3609,64.4941,64.7298,775300.0],["2013-12-17",64.6258,64.6882,63.4816,63.967,979600.0],["2013-12-18",64.0017,64.7922,63.4954,64.7714,1572300.0],["2013-12-19",64.7576,64.8408,63.967,64.175,884400.0],["2013-12-20",64.3068,64.6258,64.1542,64.4663,1146500.0],["2013-12-23",64.612,64.7853,63.9878,64.1404,805400.0],["2013-12-24",64.3207,64.5703,64.071,64.2583,333500.0],["2013-12-26",64.5148,64.5148,64.0641,64.2791,407200.0],["2013-12-27",64.5634,64.8408,64.4941,64.6882,493500.0],["2013-12-30",64.4663,65.035,64.3623,64.9795,638300.0],["2013-12-31",65.0211,65.0835,64.1126,64.3276,899400.0],["2014-01-02",64.3207,64.3207,62.8644,63.218,1353300.0],["2014-01-03",63.6064,63.6272,62.9753,63.4469,837000.0],["2014-01-06",63.7173,63.9184,62.9198,63.1833,907900.0],["2014-01-07",63.4816,63.6341,62.6147,62.7534,1658100.0],["2014-01-08",62.1015,62.2194,61.5121,61.7132,2797100.0],["2014-01-09",61.9212,62.268,61.6369,61.8103,1777000.0],["2014-01-10",61.9628,62.2333,61.7825,61.9143,1107700.0],["2014-01-13",61.8935,62.4344,61.4497,61.7895,1577200.0],["2014-01-14",62.0807,62.2125,61.4427,62.1847,1188500.0],["2014-01-15",62.1848,62.4067,61.8033,62.1917,1273300.0],["2014-01-16",62.0461,62.58,61.7895,62.4968,1395600.0],["2014-01-17",62.4136,62.5453,62.0044,62.3928,2565700.0],["2014-01-21",62.8227,63.1209,62.2749,62.4899,1391700.0],["2014-01-22",62.5939,62.9129,61.949,62.3443,1075400.0],["2014-01-23",61.9143,62.1709,61.5676,61.8935,870600.0],["2014-01-24",62.0253,63.3914,61.4427,61.6022,2419500.0],["2014-01-27",61.6372,61.791,61.0709,61.1338,1553400.0],["2014-01-28",61.1338,62.1475,61.036,61.7979,1030800.0],["2014-01-29",61.2387,61.2527,60.3579,60.8752,1589400.0],["2014-01-30",61.6022,61.6162,61.0709,61.1478,1076200.0],["2014-01-31",60.5606,61.9168,60.4068,61.7071,1814500.0],["2014-02-03",61.8749,61.9797,60.1691,60.3719,2652800.0],["2014-02-04",60.3369,60.7493,58.9947,59.9874,2844400.0],["2014-02-05",59.1555,59.512,58.5123,59.1135,2126800.0],["2014-02-06",59.1275,59.526,58.8409,59.4631,1110900.0],["2014-02-07",59.6518,59.8965,59.4491,59.8615,1014700.0],["2014-02-10",59.7287,60.2041,59.505,60.2041,1190700.0],["2014-02-11",60.281,60.8822,60.0852,60.7004,1194200.0],["2014-02-12",60.7633,60.973,60.3578,60.4977,786900.0],["2014-02-13",60.1691,61.022,60.1691,60.7913,761100.0],["2014-02-14",60.7773,61.9168,60.6655,61.5952,1010700.0],["2014-02-18",61.5673,61.6022,60.8053,61.0639,1065100.0],["2014-02-19",60.8892,61.2177,60.5816,60.7284,798400.0],["2014-02-20",60.8123,61.3995,60.7004,60.7843,1260200.0],["2014-02-21",61.015,61.3715,60.8053,60.8262,879800.0],["2014-02-24",60.7004,61.3506,60.6445,60.8612,970200.0],["2014-02-25",60.987,61.2387,60.6095,60.6864,1231200.0],["2014-02-26",61.015,61.0989,60.3299,60.4488,1059900.0],["2014-02-27",60.267,60.7563,60.0433,60.6585,980100.0],["2014-02-28",60.6794,61.3226,60.4697,61.015,1036000.0],["2014-03-03",60.5466,60.6235,60.1621,60.5816,1136200.0],["2014-03-04",60.8053,61.2736,60.6025,61.2107,1390500.0],["2014-03-05",61.008,61.1059,60.4068,60.5117,949500.0],["2014-03-06",60.4977,60.9102,60.4068,60.5606,785000.0],["2014-03-07",60.6375,60.7843,60.2111,60.4278,844800.0],["2014-03-10",60.4138,60.7284,60.3439,60.6165,670500.0],["2014-03-11",60.7773,60.98,60.4557,60.5256,604000.0],["2014-03-12",60.2111,60.7563,60.2041,60.6725,702600.0],["2014-03-13",60.8053,61.4764,60.6585,60.6934,1076500.0],["2014-03-14",60.6375,61.1618,60.5606,61.0779,1008800.0],["2014-03-17",61.2247,61.5463,61.1758,61.3995,578400.0],["2014-03-18",61.4065,61.9028,61.3855,61.6791,614300.0],["2014-03-19",61.6442,61.8539,60.8053,61.015,582000.0],["2014-03-20",60.994,61.2737,60.8402,61.0779,562400.0],["2014-03-21",61.4764,61.9168,61.1478,61.1968,1533000.0],["2014-03-24",61.4764,61.9098,61.2527,61.5393,963600.0],["2014-03-25",61.77,61.784,60.9381,60.994,1228300.0],["2014-03-26",61.2038,61.6581,61.036,61.4484,1277400.0],["2014-03-27",61.5044,63.1961,61.3785,61.5533,1700800.0],["2014-03-28",61.749,61.777,61.4205,61.5813,904700.0],["2014-03-31",61.735,61.8609,61.001,61.5253,1406500.0],["2014-04-01",61.5044,61.5044,60.7773,61.4554,1036100.0],["2014-04-02",61.3226,61.8819,61.1199,61.4415,904200.0],["2014-04-03",61.6302,61.756,61.2597,61.6931,1048500.0],["2014-04-04",61.9238,62.2873,61.742,61.8609,1037200.0],["2014-04-07",61.9378,62.9864,61.9378,62.0706,1999000.0],["2014-04-08",62.0356,62.7627,61.791,62.7347,1204200.0],["2014-04-09",62.8675,63.2171,62.3083,62.3992,1486500.0],["2014-04-10",62.4411,63.1262,62.1125,62.1265,1462100.0],["2014-04-11",62.0356,62.5879,61.6022,61.6861,1101500.0],["2014-04-14",61.8958,62.3153,61.8609,62.1615,883900.0],["2014-04-15",62.3572,62.9514,62.2314,62.8326,1175800.0],["2014-04-16",62.9724,63.5316,62.8396,63.273,918100.0],["2014-04-17",63.1192,63.5526,62.8955,63.5037,996000.0],["2014-04-21",63.4403,63.6798,63.095,63.4262,951400.0],["2014-04-22",63.3698,63.4755,62.6018,62.6864,1278300.0],["2014-04-23",62.7075,62.9823,62.5314,62.7005,842100.0],["2014-04-24",62.7991,63.0809,62.6441,62.7921,908100.0],["2014-04-25",62.7075,63.5248,62.6934,63.4332,1070400.0],["2014-04-28",63.5319,64.6804,63.5319,64.5183,1654700.0],["2014-04-29",64.6381,65.1172,64.0744,64.2083,1084300.0],["2014-04-30",64.2294,64.5113,63.7785,63.9053,1837900.0],["2014-05-01",62.4891,63.4051,61.6507,62.9894,2376000.0],["2014-05-02",62.9471,63.6376,62.2425,63.1162,1864200.0],["2014-05-05",62.4891,62.5948,61.2984,61.5168,3502100.0],["2014-05-06",61.5168,62.0029,60.9883,61.545,2246100.0],["2014-05-07",61.6366,62.1932,61.552,61.9113,1358400.0],["2014-05-08",61.8198,62.0805,61.6225,62.01,1254600.0],["2014-05-09",62.1298,62.4398,61.9536,62.3623,1051500.0],["2014-05-12",62.4539,62.4539,61.8338,62.1439,1422000.0],["2014-05-13",62.32,62.6793,62.1016,62.6582,1023100.0],["2014-05-14",62.5807,63.2641,62.5807,62.7991,1275600.0],["2014-05-15",62.5878,62.8273,62.172,62.2495,866100.0],["2014-05-16",62.32,62.6159,62.1368,62.4609,659400.0],["2014-05-19",62.2848,62.4398,62.0593,62.2566,623700.0],["2014-05-20",62.2566,62.6512,61.9536,62.2566,787300.0],["2014-05-21",62.3623,62.4961,61.9818,62.4186,565900.0],["2014-05-22",62.2566,62.4539,61.8902,62.0452,729900.0],["2014-05-23",62.2002,62.4398,62.0522,62.2354,687400.0],["2014-05-27",62.2918,62.3552,62.017,62.1721,535100.0],["2014-05-28",62.2778,62.5666,62.1016,62.3341,688000.0],["2014-05-29",62.4327,63.0739,62.3552,63.0457,819300.0],["2014-05-30",62.8766,63.2923,62.8766,63.1444,921100.0],["2014-06-02",63.0387,63.2007,62.4398,62.6089,815400.0],["2014-06-03",62.6582,62.6934,62.0875,62.3552,962200.0],["2014-06-04",62.313,62.7075,62.1791,62.6864,995700.0],["2014-06-05",62.9259,63.0246,62.5525,63.0105,636000.0],["2014-06-06",62.9753,63.2007,62.8344,63.0598,536100.0],["2014-06-09",62.8696,65.5611,62.8414,65.2863,4837200.0],["2014-06-10",65.4202,65.8288,64.2646,64.6028,2105900.0],["2014-06-11",64.5324,64.6522,63.7151,64.2787,1044800.0],["2014-06-12",64.2224,64.2646,63.3839,63.6939,1053500.0],["2014-06-13",63.6939,63.9264,63.3416,63.4614,823200.0],["2014-06-16",63.3064,63.8348,63.3064,63.5107,740500.0],["2014-06-17",63.5883,63.8842,63.3417,63.8137,907200.0],["2014-06-18",63.5037,64.3492,63.4332,64.314,715900.0],["2014-06-19",64.4196,64.9269,64.3703,64.8988,754600.0],["2014-06-20",64.934,64.9833,64.5394,64.6169,854500.0],["2014-06-23",64.7156,64.8142,64.2153,64.3562,719200.0],["2014-06-24",64.2787,64.631,64.1237,64.4548,600800.0],["2014-06-25",64.2224,64.4901,64.0674,64.314,606300.0],["2014-06-26",64.2787,64.3492,63.7855,64.2012,758900.0],["2014-06-27",64.1167,64.7085,64.0039,64.6099,651900.0],["2014-06-30",64.476,64.9974,64.2576,64.3985,710400.0],["2014-07-01",64.2294,64.469,63.4685,64.2999,954200.0],["2014-07-02",64.3633,64.6522,64.2999,64.6169,615200.0],["2014-07-03",64.7015,64.9974,64.5394,64.7508,551400.0],["2014-07-07",64.6663,65.0256,64.6028,64.9058,522600.0],["2014-07-08",64.9974,65.3427,64.8283,64.8706,800700.0],["2014-07-09",64.9904,65.4906,64.8706,65.392,621800.0],["2014-07-10",65.0608,65.7443,64.9763,65.547,746100.0],["2014-07-11",65.4483,65.5892,65.244,65.3638,563600.0],["2014-07-14",65.5682,65.8641,65.3497,65.6175,644800.0],["2014-07-15",65.6315,65.7654,65.0115,65.1665,1191000.0],["2014-07-16",65.3215,65.4765,65.1454,65.2651,710300.0],["2014-07-17",65.2722,65.3426,64.8424,64.8494,659500.0],["2014-07-18",64.8213,65.0115,64.5183,64.9974,1094200.0],["2014-07-21",64.7062,64.7488,64.2587,64.5712,1132500.0],["2014-07-22",64.5357,64.6067,64.1237,64.1664,862000.0],["2014-07-23",64.0811,64.2729,63.8325,64.0527,753200.0],["2014-07-24",64.2587,64.3937,64.1096,64.3085,738000.0],["2014-07-25",64.1877,64.3227,63.4561,63.5556,735200.0],["2014-07-28",63.5129,63.8752,63.2359,63.4845,711800.0],["2014-07-29",63.655,63.8397,62.9589,62.9802,923200.0],["2014-07-30",63.1436,63.3496,62.3694,62.5399,1170700.0],["2014-07-31",62.3268,62.5683,61.5171,61.7017,1487800.0],["2014-08-01",62.0,63.8183,62.0,63.3566,2561300.0],["2014-08-04",63.1791,63.2075,61.304,61.3608,2182100.0],["2014-08-05",61.3963,61.9432,61.1051,61.4247,1207400.0],["2014-08-06",61.4318,62.6322,61.304,62.5825,1284600.0],["2014-08-07",62.5754,62.7103,61.8793,61.9645,888700.0],["2014-08-08",61.9077,62.7245,61.8935,62.6819,920600.0],["2014-08-11",62.7955,63.3496,62.6819,63.2217,1023800.0],["2014-08-12",62.9447,63.2714,62.7387,62.8524,640100.0],["2014-08-13",63.1294,63.1862,62.6464,62.8666,547400.0],["2014-08-14",62.8666,63.0868,62.5967,62.8453,577300.0],["2014-08-15",63.0157,63.1152,62.4475,62.8169,940500.0],["2014-08-18",62.8311,63.4845,62.8311,63.1649,585900.0],["2014-08-19",63.1223,63.2857,62.9447,63.2075,678500.0],["2014-08-20",63.2146,63.3993,62.966,63.172,482600.0],["2014-08-21",63.2359,63.6053,63.101,63.5129,586300.0],["2014-08-22",63.5129,63.7189,63.2643,63.3638,516800.0],["2014-08-25",63.5626,63.5626,63.1365,63.2572,614400.0],["2014-08-26",63.2572,63.4561,63.1365,63.172,528800.0],["2014-08-27",63.172,63.3638,63.0157,63.1294,815400.0],["2014-08-28",63.1081,63.172,62.7245,62.966,737500.0],["2014-08-29",63.0796,63.1436,62.6322,62.9305,803600.0],["2014-09-02",62.966,63.2643,62.6677,62.9731,770300.0],["2014-09-03",62.9731,63.3496,62.9518,63.0299,682000.0],["2014-09-04",63.0299,63.4987,62.966,63.0797,994200.0],["2014-09-05",63.1933,63.7899,62.9376,63.7899,866600.0],["2014-09-08",63.52,63.7686,63.2785,63.4206,631100.0],["2014-09-09",63.2501,63.6053,62.9944,63.5697,849000.0],["2014-09-10",63.5698,63.9817,63.3283,63.8823,777300.0],["2014-09-11",63.8823,64.1096,63.655,63.9817,749800.0],["2014-09-12",63.7331,63.9178,63.0086,63.2004,1075900.0],["2014-09-15",63.2927,63.6692,63.2075,63.5626,480400.0],["2014-09-16",63.7615,64.3653,63.2217,64.0527,685100.0],["2014-09-17",63.9533,64.1166,63.4987,63.797,690700.0],["2014-09-18",63.8965,64.0812,63.4774,63.8539,545900.0],["2014-09-19",64.2374,64.415,63.9249,64.3297,1090500.0],["2014-09-22",67.3342,69.8273,66.8583,69.0602,8863700.0],["2014-09-23",67.1282,68.1226,66.8796,67.3697,3522900.0],["2014-09-24",67.2135,68.1155,67.1921,67.8598,1411700.0],["2014-09-25",67.5899,67.9948,67.3129,67.5757,1210800.0],["2014-09-26",67.6183,68.1155,67.4621,67.9308,932800.0],["2014-09-29",67.4549,68.428,67.3271,68.3783,1330200.0],["2014-09-30",68.1794,68.3996,68.009,68.215,1144400.0],["2014-10-01",68.1865,68.1865,67.6112,67.803,1297400.0],["2014-10-02",68.0516,68.3357,67.6752,68.1581,1013800.0],["2014-10-03",68.4565,68.6908,68.3286,68.5204,1375900.0],["2014-10-06",68.8968,68.9181,68.1723,68.4564,644900.0],["2014-10-07",68.3996,69.2235,68.3002,68.6553,1397900.0],["2014-10-08",68.8755,70.2392,68.7193,70.1469,1342600.0],["2014-10-09",69.9622,70.3813,69.1241,69.2236,810800.0],["2014-10-10",69.4437,69.7065,68.9394,68.9607,883600.0],["2014-10-13",68.9608,69.1099,68.0871,68.1297,880100.0],["2014-10-14",68.2149,69.0247,67.6751,68.9181,1145500.0],["2014-10-15",68.6056,69.2804,67.8243,69.0673,1435400.0],["2014-10-16",68.2505,68.8471,67.8811,68.2789,1154900.0],["2014-10-17",68.563,68.6553,67.9735,68.3996,1392900.0],["2014-10-20",68.3286,69.4508,68.3286,69.4153,1140600.0],["2014-10-21",69.5929,70.7435,69.0034,70.1753,907200.0],["2014-10-22",70.0972,70.6938,70.0972,70.3529,822300.0],["2014-10-23",70.7222,70.7222,69.8699,69.9125,1091000.0],["2014-10-24",70.2108,70.8927,70.0403,70.6512,651700.0],["2014-10-27",70.8874,71.2022,70.365,70.3936,829300.0],["2014-10-28",70.5939,70.7728,69.7782,69.9857,1230200.0],["2014-10-29",70.0286,70.2934,69.4204,69.9356,1362400.0],["2014-10-30",70.1861,70.5796,69.6565,70.5582,898100.0],["2014-10-31",71.56,71.56,70.4151,71.2022,1092400.0],["2014-11-03",71.5457,71.8964,70.7442,71.4384,1205100.0],["2014-11-04",71.2666,73.12,71.2666,72.2255,1241800.0],["2014-11-05",72.6334,72.7551,71.8248,72.0824,880500.0],["2014-11-06",72.2756,72.4259,71.6531,71.8176,1180400.0],["2014-11-07",71.7533,72.2756,71.4956,72.1254,826000.0],["2014-11-10",72.2756,72.7694,71.9751,72.7551,906500.0],["2014-11-11",72.5761,72.9769,72.204,72.526,968000.0],["2014-11-12",72.5833,72.7336,72.3543,72.6477,812500.0],["2014-11-13",72.9197,73.163,72.6978,72.9268,938200.0],["2014-11-14",72.7264,72.8195,71.3668,71.6459,1291900.0],["2014-11-17",71.603,72.3687,71.4384,72.29,1000400.0],["2014-11-18",72.2899,72.4331,71.6531,72.111,953400.0],["2014-11-19",72.2756,72.2756,71.7031,72.1325,941000.0],["2014-11-20",72.1683,72.247,71.6674,71.7318,797400.0],["2014-11-21",72.0681,72.1683,71.2022,71.3525,1302500.0],["2014-11-24",71.5529,71.5672,70.9589,71.0877,1234100.0],["2014-11-25",71.0877,71.5028,70.9374,71.4026,1581700.0],["2014-11-26",71.2022,71.5242,71.0591,71.4885,782300.0],["2014-11-28",71.8963,73.1987,71.8463,72.7193,651600.0],["2014-12-01",71.7604,73.1343,71.7604,72.4903,1100500.0],["2014-12-02",72.3615,72.5762,71.7819,71.9393,1456900.0],["2014-12-03",71.8319,71.8606,70.0215,70.9732,2701500.0],["2014-12-04",71.2308,71.4956,70.3363,71.2809,2177500.0],["2014-12-05",71.2738,71.3596,70.3435,70.7442,1629400.0],["2014-12-08",70.8444,71.4741,70.6297,71.1736,1246100.0],["2014-12-09",70.8516,71.2595,70.6369,70.9303,981600.0],["2014-12-10",71.1736,71.696,70.8659,71.1951,1091800.0],["2014-12-11",71.3096,72.5261,71.3096,72.2184,968200.0],["2014-12-12",71.7318,72.4974,71.1521,71.1807,1111100.0],["2014-12-15",71.2809,71.7819,70.916,71.2881,704400.0],["2014-12-16",71.2952,72.3042,70.7013,71.6459,1187200.0],["2014-12-17",71.9607,73.0699,71.6459,72.9912,1161400.0],["2014-12-18",73.5637,74.3008,73.0771,74.2936,1040800.0],["2014-12-19",74.5369,74.8518,74.172,74.7158,1352500.0],["2014-12-22",74.6013,74.9377,74.2078,74.6228,917300.0],["2014-12-23",74.909,76.0182,74.5226,75.9109,798800.0],["2014-12-24",75.961,76.1112,75.4457,75.4672,358000.0],["2014-12-26",75.3956,75.8393,75.3026,75.6031,268100.0],["2014-12-29",75.3169,75.8393,75.2454,75.4672,379400.0],["2014-12-30",75.274,75.7892,75.274,75.5531,500100.0],["2014-12-31",75.6604,75.8965,74.5226,74.5727,599200.0],["2015-01-02",74.3938,74.5799,73.6711,74.3294,858900.0],["2015-01-05",74.2865,75.0665,73.8499,74.3437,1307400.0],["2015-01-06",74.6729,75.4958,74.3008,74.6586,1524600.0],["2015-01-07",74.7588,76.24,74.6657,75.9395,1226500.0],["2015-01-08",76.0254,76.8913,75.9753,76.7911,1647200.0],["2015-01-09",76.7481,76.9485,75.9896,76.2973,753900.0],["2015-01-12",76.5263,76.6408,75.7606,76.1112,919400.0],["2015-01-13",76.5048,77.2061,75.9252,76.4118,817400.0],["2015-01-14",75.6246,76.5835,75.4672,76.5334,709600.0],["2015-01-15",77.1346,77.979,76.6265,76.8483,1173700.0],["2015-01-16",76.7195,78.165,76.7195,78.0577,958700.0],["2015-01-20",78.3582,78.6731,77.0916,77.7142,1439600.0],["2015-01-21",77.6569,78.4298,77.2204,77.8716,1376300.0],["2015-01-22",78.0934,78.8305,77.6498,78.7947,1193000.0],["2015-01-23",78.623,78.6874,77.2276,77.5711,1645200.0],["2015-01-26",77.6575,78.025,77.3477,77.9241,1273600.0],["2015-01-27",77.3837,78.0178,76.8001,77.816,882100.0],["2015-01-28",78.2195,78.3996,77.0379,77.1676,1143800.0],["2015-01-29",77.5927,78.4213,77.2612,78.2844,1308900.0],["2015-01-30",78.1907,78.27,76.8073,76.8866,1672500.0],["2015-02-02",76.8289,77.7296,76.375,77.6935,889900.0],["2015-02-03",77.8953,78.1258,77.0307,77.5927,1920900.0],["2015-02-04",80.4603,81.0152,77.816,78.9761,2328800.0],["2015-02-05",78.8464,79.3363,77.5062,77.8521,1825700.0],["2015-02-06",77.4846,77.9601,76.5839,77.0451,1250400.0],["2015-02-09",77.0379,77.2325,76.6416,77.0307,1100400.0],["2015-02-10",77.0955,78.0754,76.8938,77.8881,959800.0],["2015-02-11",77.8881,78.1691,77.3189,77.7728,557000.0],["2015-02-12",77.6431,78.0682,77.5206,78.0034,736000.0],["2015-02-13",77.8593,78.5942,77.6863,78.5366,709800.0],["2015-02-17",78.5366,78.8032,78.0106,78.4357,665300.0],["2015-02-18",78.2916,79.2138,78.1907,79.0914,720900.0],["2015-02-19",78.8968,78.9977,78.3996,78.7383,707700.0],["2015-02-20",78.7239,78.8247,78.0898,78.4933,824000.0],["2015-02-23",78.6086,79.0986,78.4141,79.0625,695300.0],["2015-02-24",78.8248,79.149,78.4357,78.8032,885500.0],["2015-02-25",78.8032,78.8824,78.4573,78.5294,730000.0],["2015-02-26",78.5582,78.868,78.2484,78.6086,547600.0],["2015-02-27",78.7023,78.7023,78.1763,78.2772,603700.0],["2015-03-02",78.2772,79.3651,78.1835,79.1994,899100.0],["2015-03-03",79.1778,79.8767,78.8247,79.8623,1125700.0],["2015-03-04",79.6029,79.7254,78.5942,79.2066,952100.0],["2015-03-05",79.2571,79.5165,78.8608,79.3724,753100.0],["2015-03-06",79.0049,79.1058,78.1259,78.3132,849900.0],["2015-03-09",78.2916,79.0409,78.097,78.8176,685300.0],["2015-03-10",78.2988,78.6302,77.6647,77.6935,676500.0],["2015-03-11",77.5999,77.9097,76.7569,77.4053,961300.0],["2015-03-12",77.5999,78.7671,77.4342,78.6879,733000.0],["2015-03-13",78.4285,78.587,77.8449,78.3708,747700.0],["2015-03-16",78.6734,79.3651,78.4789,78.8247,1114300.0],["2015-03-17",78.6806,78.7959,77.9817,78.5582,797000.0],["2015-03-18",78.6951,79.3652,77.4342,79.1418,1103800.0],["2015-03-19",78.9545,79.2355,78.6735,78.9617,753000.0],["2015-03-20",79.3868,80.7197,79.2138,80.6189,2566200.0],["2015-03-23",80.2874,81.1664,80.1865,80.6477,1040600.0],["2015-03-24",80.5684,81.1304,80.0496,80.0784,700000.0],["2015-03-25",80.5396,80.6981,79.2643,79.2859,677700.0],["2015-03-26",79.2427,79.3003,78.6734,78.9977,755600.0],["2015-03-27",79.0481,79.3507,78.7239,79.2715,537300.0],["2015-03-30",79.2571,80.2442,78.8824,79.8047,665400.0],["2015-03-31",79.502,80.3162,79.502,79.5381,686900.0],["2015-04-01",79.1274,79.3652,78.6014,79.2066,836000.0],["2015-04-02",79.0553,79.8119,78.8968,79.4012,900700.0],["2015-04-06",80.9863,81.2025,79.5165,80.2442,1121000.0],["2015-04-07",80.0136,80.7629,79.6894,79.711,610200.0],["2015-04-08",79.7614,79.9704,79.1994,79.6173,586900.0],["2015-04-09",79.6966,79.9632,79.1778,79.8983,667700.0],["2015-04-10",79.8983,80.1145,79.5237,79.7398,568300.0],["2015-04-13",79.43,80.064,79.2571,79.7974,485000.0],["2015-04-14",79.7182,80.3018,79.5165,79.9704,459600.0],["2015-04-15",79.9344,80.6333,79.5309,79.6029,522200.0],["2015-04-16",79.5957,79.9632,79.2571,79.5164,396600.0],["2015-04-17",79.3652,79.43,78.3636,78.7239,723400.0],["2015-04-20",79.1084,79.4638,78.6223,78.6876,638100.0],["2015-04-21",78.9995,79.725,78.6804,79.0503,752200.0],["2015-04-22",79.3623,79.4348,78.557,78.9923,584300.0],["2015-04-23",78.8255,79.5146,78.6441,79.1447,543600.0],["2015-04-24",79.1011,79.4566,78.9633,79.2462,478500.0],["2015-04-27",79.2752,79.3985,78.0492,78.5643,885100.0],["2015-04-28",78.6368,78.927,78.3031,78.5788,669600.0],["2015-04-29",78.5498,78.9488,77.5487,77.701,897100.0],["2015-04-30",77.701,77.9694,76.7942,76.9683,1379700.0],["2015-05-01",77.5995,78.7094,76.8595,77.0336,1267700.0],["2015-05-04",77.2658,77.8606,77.1932,77.2658,1006100.0],["2015-05-05",77.5342,77.7155,76.5694,76.6999,1133500.0],["2015-05-06",76.9176,77.2803,76.4823,77.244,1026400.0],["2015-05-07",77.3456,78.013,76.9466,77.6938,857900.0],["2015-05-08",78.3467,78.6006,77.5777,78.0492,661300.0],["2015-05-11",77.8679,78.2741,77.585,77.585,512900.0],["2015-05-12",77.614,78.1943,77.1787,77.9767,693800.0],["2015-05-13",77.9622,78.6513,77.672,77.7591,691500.0],["2015-05-14",78.1653,78.8472,77.9114,78.6876,613700.0],["2015-05-15",78.8182,79.3115,78.8182,79.2172,533600.0],["2015-05-18",79.2099,79.7177,79.0721,79.4493,508000.0],["2015-05-19",79.4421,80.1602,79.1519,80.0804,600000.0],["2015-05-20",80.0369,80.5447,79.7612,80.0732,640400.0],["2015-05-21",79.8483,80.1095,79.413,79.6379,578700.0],["2015-05-22",79.5727,79.9644,79.4131,79.6452,487700.0],["2015-05-26",79.6597,79.7685,78.956,79.0648,582600.0],["2015-05-27",79.0286,79.6742,78.7529,79.4856,580100.0],["2015-05-28",79.2607,79.7105,78.7166,79.0213,872800.0],["2015-05-29",79.1229,79.2898,77.9912,78.1,1459800.0],["2015-06-01",78.4047,78.5425,77.6503,78.2814,489600.0],["2015-06-02",78.2233,78.2524,77.3311,77.5414,637200.0],["2015-06-03",77.5269,77.7518,77.1642,77.7228,576000.0],["2015-06-04",77.4471,78.1798,77.273,77.3673,781300.0],["2015-06-05",77.0626,77.273,76.6564,76.874,1054600.0],["2015-06-08",76.8958,77.1424,76.1051,76.417,958300.0],["2015-06-09",76.3445,76.9248,76.0833,76.5548,860900.0],["2015-06-10",76.9103,77.6285,76.8087,77.3383,620200.0],["2015-06-11",77.3601,77.4326,76.5258,76.729,733100.0],["2015-06-12",76.5984,76.7072,76.0325,76.1413,544600.0],["2015-06-15",75.96,75.96,75.2781,75.6118,618600.0],["2015-06-16",75.8149,76.4968,75.6988,76.3735,481700.0],["2015-06-17",76.446,76.9756,76.417,76.8233,398600.0],["2015-06-18",77.0336,77.8389,76.6999,77.5124,634200.0],["2015-06-19",77.3093,77.8098,77.1279,77.4399,901300.0],["2015-06-22",77.5922,78.0565,77.2585,77.6212,539900.0],["2015-06-23",77.5487,77.8897,77.3166,77.4109,442800.0],["2015-06-24",77.4689,77.6648,76.8523,76.8523,407000.0],["2015-06-25",76.9031,77.0989,76.6637,77.0554,598200.0],["2015-06-26",77.186,77.7445,77.1569,77.7083,715200.0],["2015-06-29",77.2222,77.5342,75.8004,75.8367,543300.0],["2015-06-30",76.4461,76.4606,75.3652,75.4595,723000.0],["2015-07-01",75.6626,77.585,75.6336,77.5197,1156000.0],["2015-07-02",77.585,77.7083,76.7942,76.9829,580900.0],["2015-07-06",76.9539,77.3166,76.4968,76.8523,1793100.0],["2015-07-07",77.1715,78.528,76.9321,78.4337,806200.0],["2015-07-08",78.4337,78.7384,77.8389,77.9114,669500.0],["2015-07-09",79.4493,79.4493,77.4326,77.4834,508800.0],["2015-07-10",77.9767,78.4409,77.9404,78.1072,449500.0],["2015-07-13",78.5716,78.9633,78.2741,78.8327,707600.0],["2015-07-14",78.9705,79.3623,78.5353,78.7964,867100.0],["2015-07-15",78.869,79.7105,78.8109,79.6234,622900.0],["2015-07-16",79.7975,80.7696,79.5364,80.5737,794400.0],["2015-07-17",80.3198,80.3779,79.8846,80.1167,495100.0],["2015-07-20",80.1386,80.8619,79.9195,80.8034,462500.0],["2015-07-21",80.9641,80.9787,80.4381,80.6208,598500.0],["2015-07-22",80.65,81.1394,80.5988,81.0591,777500.0],["2015-07-23",80.9641,81.249,80.5039,80.8034,433400.0],["2015-07-24",80.6792,81.1614,80.5039,80.6208,457100.0],["2015-07-27",80.3578,81.0006,80.1825,80.9714,628100.0],["2015-07-28",81.008,81.5413,80.818,81.4536,582500.0],["2015-07-29",81.3294,82.1111,81.176,81.8189,687300.0],["2015-07-30",81.3586,82.1037,81.0372,81.8408,635400.0],["2015-07-31",82.1695,82.2498,81.6435,81.775,979700.0],["2015-08-03",81.4463,84.0104,80.9568,84.0104,1496400.0],["2015-08-04",84.0031,85.5738,83.7255,85.3619,1937100.0],["2015-08-05",85.7271,86.969,85.3692,86.8887,1268600.0],["2015-08-06",87.1517,87.4804,86.5673,87.2174,959100.0],["2015-08-07",87.2174,87.4804,86.1143,86.3554,1282800.0],["2015-08-10",86.4796,86.633,85.34,85.508,1220600.0],["2015-08-11",85.1062,85.9974,84.8797,85.9609,733100.0],["2015-08-12",85.3838,85.6906,84.1054,85.3473,770500.0],["2015-08-13",85.15,85.5372,84.8213,85.0916,1073300.0],["2015-08-14",85.2523,86.1362,84.9382,85.9244,611200.0],["2015-08-17",85.8221,86.0778,85.1135,85.8441,449000.0],["2015-08-18",85.4934,85.9901,85.3327,85.4641,468000.0],["2015-08-19",85.2085,85.4715,84.5291,84.8505,812800.0],["2015-08-20",84.551,85.2304,84.2296,84.5364,638100.0],["2015-08-21",84.0543,84.5364,83.1995,83.258,1325600.0],["2015-08-24",79.6127,81.6581,77.4357,80.0364,1744600.0],["2015-08-25",81.1102,81.6727,78.4,78.5242,1272600.0],["2015-08-26",79.5615,80.6062,78.4146,80.4089,1015500.0],["2015-08-27",81.0299,81.8042,80.0948,81.4024,782000.0],["2015-08-28",81.1322,81.607,80.7523,81.5924,548000.0],["2015-08-31",81.3148,81.5047,80.8984,81.2125,783600.0],["2015-09-01",79.9195,80.4455,79.1013,79.4958,885100.0],["2015-09-02",80.1313,80.7376,79.8902,80.6646,741600.0],["2015-09-03",81.0883,81.6947,80.9934,81.3367,703100.0],["2015-09-04",80.2848,80.5112,79.6054,80.0656,722200.0],["2015-09-08",80.9203,81.5559,80.6062,81.534,614200.0],["2015-09-09",81.8189,82.0891,79.7442,79.9195,625600.0],["2015-09-10",79.8976,80.65,79.4592,79.9341,575000.0],["2015-09-11",79.598,80.2847,79.262,80.2409,741300.0],["2015-09-14",80.2117,80.4016,79.7295,80.292,988800.0],["2015-09-15",80.4601,81.8115,80.3067,81.5266,852800.0],["2015-09-16",81.5997,83.3018,81.5632,82.9731,1028000.0],["2015-09-17",83.068,84.3757,82.9511,83.3383,744100.0],["2015-09-18",82.7612,83.4698,82.5932,82.8854,1424200.0],["2015-09-21",83.2872,83.9155,83.2361,83.6233,657800.0],["2015-09-22",83.0242,83.2653,82.3667,83.1265,659600.0],["2015-09-23",83.0753,83.6305,82.9365,83.5356,432700.0],["2015-09-24",83.0461,83.6671,82.827,83.2141,1212800.0],["2015-09-25",83.9374,85.413,83.6452,84.9163,1090100.0],["2015-09-28",84.5729,84.9163,83.3895,83.4333,851100.0],["2015-09-29",83.2434,83.8716,82.8197,83.689,1221500.0],["2015-09-30",84.383,84.8798,84.1931,84.3976,1274700.0],["2015-10-01",84.3976,84.6971,83.7328,84.288,1233200.0],["2015-10-02",83.3237,85.4569,83.3237,85.4203,1278400.0],["2015-10-05",85.866,86.6769,85.5299,86.4796,2111200.0],["2015-10-06",86.3627,86.991,85.8514,86.4577,1220400.0],["2015-10-07",86.6987,87.4293,86.4431,86.9325,925200.0],["2015-10-08",86.969,87.8822,86.5453,87.7945,833700.0],["2015-10-09",87.9479,88.3936,87.7653,88.0429,743800.0],["2015-10-12",88.1817,88.7588,88.0283,88.2109,729900.0],["2015-10-13",88.021,88.5689,87.5169,88.0648,703000.0],["2015-10-14",88.2036,88.5105,87.5096,87.8457,649100.0],["2015-10-15",88.3059,88.5543,87.6192,87.7945,1020900.0],["2015-10-16",88.2548,89.1095,87.9699,89.0657,813000.0],["2015-10-19",89.0583,89.2264,88.2986,88.9195,824100.0],["2015-10-20",88.9341,89.3286,88.7588,89.1825,487500.0],["2015-10-21",89.4382,90.1688,89.0876,89.1679,796400.0],["2015-10-22",89.7669,90.4975,89.6574,90.2929,1067900.0],["2015-10-23",90.5851,91.0307,89.7669,90.0372,880200.0],["2015-10-26",90.0887,90.3239,89.5594,89.7138,818800.0],["2015-10-27",89.5962,89.949,89.4051,89.6035,732200.0],["2015-10-28",89.9123,90.4415,89.3095,90.1475,836900.0],["2015-10-29",89.949,90.2945,89.3168,90.2137,724300.0],["2015-10-30",90.2137,90.5298,89.4859,89.6403,1904900.0],["2015-11-02",91.8603,93.5438,90.7209,92.4043,1945300.0],["2015-11-03",92.0735,92.3823,91.4045,91.6177,1005600.0],["2015-11-04",91.559,91.728,90.9341,91.3017,1076000.0],["2015-11-05",91.0958,91.4781,90.4636,91.3163,1223300.0],["2015-11-06",90.8753,90.9562,89.2213,89.8902,844600.0],["2015-11-09",89.6476,89.7506,88.6993,89.5962,973800.0],["2015-11-10",89.3683,90.1475,89.2286,89.8902,900800.0],["2015-11-11",90.2063,91.4487,90.2063,90.7283,743300.0],["2015-11-12",90.3901,90.8018,89.5374,89.5594,830300.0],["2015-11-13",89.508,90.0005,88.3318,88.7581,952800.0],["2015-11-16",89.0081,89.6035,88.5817,89.5888,726100.0],["2015-11-17",89.6329,90.0814,89.1992,89.5227,519700.0],["2015-11-18",89.6697,90.912,89.4271,90.8532,660400.0],["2015-11-19",91.0223,91.7722,90.9929,91.3899,710000.0],["2015-11-20",91.8751,91.9853,90.9709,91.0444,629100.0],["2015-11-23",91.1032,92.2573,91.0811,92.1544,528500.0],["2015-11-24",91.8898,92.1103,91.5442,91.7354,658500.0],["2015-11-25",91.8824,92.4485,91.7428,92.1177,477500.0],["2015-11-27",91.9045,92.6028,91.8898,92.2647,275100.0],["2015-11-30",92.2647,92.4411,91.3458,91.3752,972500.0],["2015-12-01",91.9559,93.2718,91.8456,93.0953,987400.0],["2015-12-02",93.088,93.7349,92.6028,92.8822,771500.0],["2015-12-03",93.0145,93.8305,92.0662,92.6617,1053700.0],["2015-12-04",92.8895,94.6979,92.7131,94.6685,883000.0],["2015-12-07",94.6097,95.2125,94.3671,95.0728,770300.0],["2015-12-08",94.7788,95.5433,94.4553,95.3595,1049800.0],["2015-12-09",95.4257,95.7932,93.5952,93.8966,1273100.0],["2015-12-10",93.8893,94.0216,92.9336,93.2644,1003500.0],["2015-12-11",92.7204,93.2497,92.1103,92.5661,939600.0],["2015-12-14",92.8013,93.7276,91.8604,92.9704,2020800.0],["2015-12-15",93.7276,95.6609,93.4703,94.9332,1411700.0],["2015-12-16",95.3595,96.7342,94.889,96.3887,1193800.0],["2015-12-17",96.5798,96.8739,95.8961,96.5504,2009400.0],["2015-12-18",96.1976,96.1976,93.3527,93.3968,2491000.0],["2015-12-21",94.3377,94.5509,93.3673,93.8378,1235400.0],["2015-12-22",94.0437,94.1025,93.088,93.7937,1173700.0],["2015-12-23",94.0951,94.7273,93.9113,94.2274,689000.0],["2015-12-24",94.073,94.3524,93.6246,93.9922,248900.0],["2015-12-28",93.8305,94.3892,93.6908,94.1392,607100.0],["2015-12-29",94.6097,94.9405,94.4259,94.8376,779600.0],["2015-12-30",95.014,95.014,94.1613,94.2421,595500.0],["2015-12-31",94.0289,94.2421,93.1983,93.235,705400.0],["2016-01-04",92.147,92.3455,91.0003,92.0956,1531600.0],["2016-01-05",92.272,93.7569,92.147,93.4261,1571400.0],["2016-01-06",92.3749,93.7569,92.3749,93.382,1354600.0],["2016-01-07",92.1985,93.3012,92.0368,92.3602,1111500.0],["2016-01-08",92.5146,93.654,92.3235,92.7572,1183000.0],["2016-01-11",93.1174,94.2274,92.8675,93.8599,1192600.0],["2016-01-12",94.1833,94.6023,93.6467,94.3892,1060100.0],["2016-01-13",94.5068,95.1096,93.9701,94.176,1400800.0],["2016-01-14",94.2642,94.8229,93.4997,93.5952,1178300.0],["2016-01-15",92.3455,93.7055,92.3088,93.2571,1291100.0],["2016-01-19",93.779,94.9331,93.3159,93.8304,788100.0],["2016-01-20",92.8086,93.632,90.9635,92.1764,1725200.0],["2016-01-21",92.1617,92.9042,91.3384,92.544,1288900.0],["2016-01-22",93.2571,94.0804,92.4631,93.7937,822300.0],["2016-01-25",93.4313,94.2375,92.4107,92.4773,1684300.0],["2016-01-26",92.7435,93.7271,92.0409,92.8544,1574200.0],["2016-01-27",92.8396,93.3056,91.819,92.1814,1459300.0],["2016-01-28",92.0409,93.3573,91.5084,93.2094,1148400.0],["2016-01-29",93.8307,95.7536,93.1725,95.443,2006100.0],["2016-02-01",95.5169,97.7653,95.3542,97.4842,1319500.0],["2016-02-02",96.9295,97.4103,95.1397,95.4725,1533500.0],["2016-02-03",96.005,97.181,94.977,96.9517,1832500.0],["2016-02-04",97.2993,97.3215,91.8634,92.2332,2524600.0],["2016-02-05",92.4107,93.0467,90.5248,91.9891,1733200.0],["2016-02-08",91.4123,94.3558,91.1756,93.9564,1713000.0],["2016-02-09",93.3795,96.1086,92.455,95.1693,2273000.0],["2016-02-10",95.4726,96.8334,94.2301,94.5999,1676000.0],["2016-02-11",94.0378,94.622,92.5068,93.912,2280900.0],["2016-02-12",94.696,95.1619,93.6976,94.3262,1079300.0],["2016-02-16",94.5333,95.0066,93.6902,94.7552,1017500.0],["2016-02-17",94.7404,96.3823,94.4815,95.7166,1210000.0],["2016-02-18",95.724,95.835,94.4889,94.5851,945200.0],["2016-02-19",94.585,95.2285,93.8307,95.1323,795700.0],["2016-02-22",95.3838,95.798,94.5259,94.8957,895100.0],["2016-02-23",94.9622,95.5761,94.9253,95.2951,691600.0],["2016-02-24",94.4667,96.4044,94.378,96.3231,1096600.0],["2016-02-25",96.5154,97.255,96.2269,97.218,907400.0],["2016-02-26",96.5819,97.0183,94.1487,94.5333,1136400.0],["2016-02-29",94.4076,94.8143,93.4979,93.4979,1104300.0],["2016-03-01",93.6088,94.0526,92.2776,92.7953,1644900.0],["2016-03-02",92.5956,93.3351,91.819,93.2316,1304300.0],["2016-03-03",93.2242,93.2242,92.0039,92.884,1062200.0],["2016-03-04",92.9136,93.2316,92.211,92.8988,1359200.0],["2016-03-07",92.7435,92.8174,90.9685,91.3087,1288900.0],["2016-03-08",91.2274,93.8233,90.7984,92.7953,1412400.0],["2016-03-09",93.0763,93.6828,92.4403,92.6104,1034500.0],["2016-03-10",92.9802,93.6088,92.3811,92.8249,928500.0],["2016-03-11",93.2834,93.7493,92.6769,93.52,1021500.0],["2016-03-14",93.5201,93.8899,92.8692,93.1429,946900.0],["2016-03-15",92.8249,93.9934,92.6696,93.705,787200.0],["2016-03-16",93.0837,94.7921,92.921,94.2227,1116100.0],["2016-03-17",94.0674,94.8069,93.8825,94.3558,838900.0],["2016-03-18",94.3706,94.8143,93.4313,94.2301,3776600.0],["2016-03-21",94.2301,94.8069,93.5792,94.2596,863600.0],["2016-03-22",94.2596,94.622,93.1873,93.4239,831400.0],["2016-03-23",93.4831,94.5777,93.4239,93.986,815800.0],["2016-03-24",93.8603,94.3558,93.3352,93.6014,874000.0],["2016-03-28",93.7493,94.7699,93.7493,94.3336,571800.0],["2016-03-29",94.696,95.2211,94.2153,94.6664,632900.0],["2016-03-30",94.7773,94.9918,94.0673,94.6442,924700.0],["2016-03-31",94.4519,94.8365,93.0319,93.2316,1574600.0],["2016-04-01",92.2628,94.2966,91.9152,94.2079,1196500.0],["2016-04-04",94.2892,94.7773,93.6384,94.4002,1054000.0],["2016-04-05",94.6738,95.65,94.3632,94.7182,1503000.0],["2016-04-06",94.696,95.8423,94.5999,95.7092,1019400.0],["2016-04-07",95.443,95.4578,94.7921,95.1545,846000.0],["2016-04-08",95.406,95.7758,94.5703,95.0584,750500.0],["2016-04-11",95.1102,95.5613,94.6664,94.7848,745900.0],["2016-04-12",94.733,94.977,94.1561,94.7921,659200.0],["2016-04-13",94.9918,95.1323,92.8174,93.2908,1594000.0],["2016-04-14",93.3056,94.2523,93.1725,93.594,811300.0],["2016-04-15",93.9342,94.1413,93.0393,93.4905,1164300.0],["2016-04-18",93.4458,94.2197,93.0366,94.1304,786900.0],["2016-04-19",94.1825,94.4429,93.7584,94.1751,674900.0],["2016-04-20",94.0411,94.2569,92.8431,92.8654,1125300.0],["2016-04-21",92.6496,92.7017,90.1122,90.1345,1309900.0],["2016-04-22",89.7774,91.1614,88.7207,91.1168,1402800.0],["2016-04-25",90.7893,92.4487,90.5884,91.9948,1101400.0],["2016-04-26",92.0022,92.8654,92.0022,92.0915,1278000.0],["2016-04-27",92.2999,93.111,91.7567,92.8505,1012600.0],["2016-04-28",92.4338,93.3044,92.4041,92.8431,794300.0],["2016-04-29",92.538,93.2672,92.3148,93.1854,1282100.0],["2016-05-02",93.2003,94.5099,92.9026,94.4727,1636700.0],["2016-05-03",96.6455,98.5951,95.7228,96.3107,2943300.0],["2016-05-04",95.9981,96.4372,95.1201,96.1767,1662000.0],["2016-05-05",96.3851,97.1441,95.5071,95.9461,1204300.0],["2016-05-06",96.08,97.2185,95.7303,97.0771,976900.0],["2016-05-09",97.2929,98.0668,97.1069,97.9849,1022000.0],["2016-05-10",98.171,98.863,97.8733,98.8481,850400.0],["2016-05-11",98.8481,98.9374,97.6054,98.3644,1063500.0],["2016-05-12",98.8109,99.0565,98.3644,98.8779,872500.0],["2016-05-13",99.0416,99.1458,97.8361,98.2082,858100.0],["2016-05-16",98.2082,98.7886,97.5831,98.223,810800.0],["2016-05-17",98.2082,98.9002,96.0353,96.3107,1428300.0],["2016-05-18",96.3404,96.519,94.6364,95.3508,1323600.0],["2016-05-19",95.1945,97.0176,94.8745,96.7199,1272700.0],["2016-05-20",96.8241,97.0994,95.5889,95.8642,1023800.0],["2016-05-23",95.9833,96.333,95.6187,96.0279,629600.0],["2016-05-24",96.1544,97.2036,95.8865,96.7869,777900.0],["2016-05-25",96.7571,97.1441,95.9907,96.2586,655600.0],["2016-05-26",96.3181,96.8762,96.1321,96.3925,571000.0],["2016-05-27",96.6307,96.8018,96.2065,96.5116,481400.0],["2016-05-31",96.7348,96.8167,95.1722,95.6484,1191600.0],["2016-06-01",95.7228,96.7199,95.5368,96.653,942000.0],["2016-06-02",96.7646,96.7646,95.9014,96.6083,719900.0],["2016-06-03",96.6083,96.8539,95.9461,96.6753,765300.0],["2016-06-06",96.5115,96.8018,95.9088,96.2362,825000.0],["2016-06-07",96.4223,96.6009,96.0056,96.2586,859200.0],["2016-06-08",96.0502,96.8464,95.7749,96.8167,541800.0],["2016-06-09",96.7795,97.4938,96.5116,97.412,492200.0],["2016-06-10",97.0473,98.0891,96.7795,98.0519,708800.0],["2016-06-13",97.8882,98.5802,97.5459,97.6129,757700.0],["2016-06-14",97.345,98.9672,96.7348,98.8109,1019800.0],["2016-06-15",98.8184,99.0044,98.0891,98.3347,681000.0],["2016-06-16",98.223,99.2499,98.1561,99.049,715000.0],["2016-06-17",98.8853,98.8853,97.5757,98.4984,1342700.0],["2016-06-20",98.6918,99.0044,98.3198,98.4612,759300.0],["2016-06-21",98.8332,99.6145,98.6174,99.0416,830300.0],["2016-06-22",98.9895,99.6294,98.9076,99.5997,710100.0],["2016-06-23",100.061,100.0759,99.4434,99.8824,464600.0],["2016-06-24",98.6323,101.5641,98.223,100.3661,2116400.0],["2016-06-27",100.1578,102.405,100.1429,101.9659,2387500.0],["2016-06-28",102.0924,102.0924,100.8498,101.6906,1485800.0],["2016-06-29",101.7203,102.2635,100.0759,100.6116,1518100.0],["2016-06-30",100.887,102.9928,100.314,102.9779,1577900.0],["2016-07-01",103.2012,103.3277,101.5343,102.0627,945000.0],["2016-07-05",102.4199,104.2355,102.3231,103.6105,1297400.0],["2016-07-06",104.3322,104.5257,102.4794,102.844,1269100.0],["2016-07-07",102.6877,102.9035,101.8245,102.3306,1144700.0],["2016-07-08",102.2561,103.03,101.9436,102.963,991700.0],["2016-07-11",102.7324,102.911,101.6162,102.472,958600.0],["2016-07-12",101.7427,102.0478,100.9019,101.3632,911100.0],["2016-07-13",101.6236,102.2338,101.259,101.9882,467800.0],["2016-07-14",101.8915,102.9631,101.6162,101.7353,743200.0],["2016-07-15",101.9436,102.4496,101.3707,101.6311,880600.0],["2016-07-18",101.765,101.9436,101.1921,101.2888,635900.0],["2016-07-19",101.1995,101.5418,100.8349,101.4599,675300.0],["2016-07-20",101.5939,101.8692,100.6712,100.7158,545700.0],["2016-07-21",100.5596,100.6563,99.8973,100.1875,702800.0],["2016-07-22",100.2247,100.6637,100.0833,100.5893,640700.0],["2016-07-25",100.4621,100.7091,100.0878,100.6642,484600.0],["2016-07-26",100.5893,100.9935,99.8333,100.2225,627300.0],["2016-07-27",100.1327,100.1327,97.5727,98.0817,1738100.0],["2016-07-28",98.0592,98.194,96.9664,97.932,1482700.0],["2016-07-29",97.6326,98.6506,97.3556,98.1116,973200.0],["2016-08-01",97.8197,98.5832,97.8197,98.3213,887500.0],["2016-08-02",98.2389,98.935,97.2059,97.5353,1355300.0],["2016-08-03",99.0249,99.2719,97.902,98.5009,1444800.0],["2016-08-04",98.5159,100.2749,98.5159,100.2375,1066500.0],["2016-08-05",100.1552,100.2824,98.6506,98.9725,1125300.0],["2016-08-08",98.9725,99.1446,98.2239,98.9276,618100.0],["2016-08-09",99.0249,99.5039,98.6132,99.2494,737600.0],["2016-08-10",99.4366,100.1926,99.1746,100.1926,618200.0],["2016-08-11",100.5444,100.8289,99.5563,99.706,598300.0],["2016-08-12",100.013,100.477,99.6312,99.8707,404900.0],["2016-08-15",99.6761,99.8633,98.9575,98.9875,477500.0],["2016-08-16",98.7479,98.9875,98.0817,98.1191,500000.0],["2016-08-17",98.4335,98.9875,97.4305,98.4335,916300.0],["2016-08-18",98.3212,98.658,97.9245,98.2239,657000.0],["2016-08-19",97.9694,98.1042,97.6476,97.9096,718600.0],["2016-08-22",97.9095,98.1341,97.5278,98.0068,840100.0],["2016-08-23",98.1865,98.426,97.4754,97.6475,775400.0],["2016-08-24",97.5802,97.9919,97.0487,97.8871,732600.0],["2016-08-25",97.932,98.5308,97.7748,98.0967,687000.0],["2016-08-26",98.0144,98.9126,97.6775,97.7823,587000.0],["2016-08-29",97.932,98.6356,97.8721,98.4036,508400.0],["2016-08-30",98.3587,98.5982,97.6401,97.8048,481700.0],["2016-08-31",97.9395,98.179,97.4604,98.0892,779700.0],["2016-09-01",97.7149,98.1491,97.6176,98.0892,630600.0],["2016-09-02",98.2913,98.95,98.1341,98.7853,568900.0],["2016-09-06",98.703,99.2719,98.1266,98.8078,811400.0],["2016-09-07",98.5084,98.5084,96.2702,96.929,1224800.0],["2016-09-08",96.4574,96.6146,94.8106,95.0576,1431300.0],["2016-09-09",94.2716,94.5037,91.9661,91.9885,2074800.0],["2016-09-12",92.1757,93.0215,92.0709,92.8494,1061100.0],["2016-09-13",92.5724,92.8643,92.011,92.1383,1259900.0],["2016-09-14",92.1832,92.4976,91.487,91.7116,817700.0],["2016-09-15",91.6741,92.0484,91.487,91.7265,721900.0],["2016-09-16",91.9137,92.2356,91.1352,91.8688,1136600.0],["2016-09-19",91.6966,92.2281,91.5843,91.8239,734500.0],["2016-09-20",91.8239,93.4707,91.8239,92.4003,1120000.0],["2016-09-21",92.4601,93.276,91.8763,93.1263,683100.0],["2016-09-22",93.6129,94.8405,93.5904,94.7432,1375000.0],["2016-09-23",94.6609,94.9753,94.0471,94.7133,842000.0],["2016-09-26",94.5935,94.601,94.047,94.0845,773300.0],["2016-09-27",94.4138,94.4812,93.9273,94.1968,709300.0],["2016-09-28",94.1144,94.3989,93.583,94.3315,458600.0],["2016-09-29",93.9647,94.3016,93.0141,93.3135,638500.0],["2016-09-30",93.6803,94.1743,93.568,93.7027,827200.0],["2016-10-03",93.3359,93.3434,92.3104,93.059,704700.0],["2016-10-04",92.9317,93.1563,91.1202,91.3673,1206700.0],["2016-10-05",91.4646,91.6816,90.701,90.993,1396000.0],["2016-10-06",90.9331,92.6922,90.7086,91.8688,1081500.0],["2016-10-07",92.1458,92.3554,91.0304,91.8089,974000.0],["2016-10-10",91.8763,92.1907,90.9406,91.2775,650600.0],["2016-10-11",91.0978,91.2101,90.1172,90.4915,842600.0],["2016-10-12",90.7684,91.7191,90.7684,91.27,667900.0],["2016-10-13",91.1726,92.1383,90.9705,91.7116,830600.0],["2016-10-14",91.7415,92.1083,91.1427,91.1502,546600.0],["2016-10-17",91.3448,91.6966,91.0604,91.4197,506400.0],["2016-10-18",91.7565,91.9661,91.1726,91.1726,721400.0],["2016-10-19",91.2775,91.5394,90.2669,90.4316,1247000.0],["2016-10-20",90.5588,90.9107,89.5857,89.6082,1080500.0],["2016-10-21",89.4959,90.1022,88.7549,89.8627,1132100.0],["2016-10-24",90.0209,90.2244,89.1167,89.4181,1283900.0],["2016-10-25",89.5989,91.1287,89.3427,90.1114,1174600.0],["2016-10-26",90.021,90.2395,89.614,89.7874,739200.0],["2016-10-27",89.6969,90.2319,88.8378,88.8981,808000.0],["2016-10-28",88.9207,89.8853,88.9057,89.6969,1046100.0],["2016-10-31",89.8099,90.5258,89.4859,90.4429,1312300.0],["2016-11-01",90.3073,90.4203,89.0187,90.0436,1467900.0],["2016-11-02",88.3179,88.9584,86.6826,87.1649,2103500.0],["2016-11-03",86.9087,87.4362,85.7407,86.449,1631200.0],["2016-11-04",86.4491,86.6374,85.3488,85.3488,1238500.0],["2016-11-07",85.9441,86.645,85.4619,86.1099,1370500.0],["2016-11-08",86.0421,87.18,85.8688,86.856,1035300.0],["2016-11-09",85.4619,87.2478,84.8214,86.743,1205300.0],["2016-11-10",86.4641,86.7731,83.8266,84.5877,1561400.0],["2016-11-11",84.5878,85.8763,84.226,85.1906,963900.0],["2016-11-14",85.0926,85.5297,84.5124,85.2584,1205900.0],["2016-11-15",85.801,86.4641,85.5598,86.0421,1064800.0],["2016-11-16",86.2305,86.5169,85.7181,85.8914,1045600.0],["2016-11-17",85.6729,86.3812,85.1228,85.5447,1520300.0],["2016-11-18",85.6804,86.5922,85.4845,86.5093,1420100.0],["2016-11-21",86.5093,86.7731,86.0421,86.547,1201400.0],["2016-11-22",86.8108,88.0843,86.8108,87.6095,964200.0],["2016-11-23",87.4663,87.7527,86.8786,87.0217,629400.0],["2016-11-25",87.4965,88.3329,87.3006,88.3329,448700.0],["2016-11-28",88.2576,88.7926,87.7979,88.4761,966800.0],["2016-11-29",88.6721,89.0941,88.1144,88.6871,1226900.0],["2016-11-30",88.7097,88.9886,87.0444,87.082,1833800.0],["2016-12-01",86.758,87.067,84.6104,85.59,2011500.0],["2016-12-02",85.9592,86.5847,85.703,85.9215,835200.0],["2016-12-05",86.3888,86.5093,85.1604,85.7558,1086600.0],["2016-12-06",85.9065,86.1777,85.5674,86.1099,600400.0],["2016-12-07",86.1024,87.3232,85.8688,87.2102,883500.0],["2016-12-08",86.66,86.8258,86.2079,86.4264,763300.0],["2016-12-09",86.1099,87.0067,85.9592,86.8786,664300.0],["2016-12-12",86.7655,87.5794,86.7655,87.4362,694900.0],["2016-12-13",87.504,88.8831,87.2704,88.2651,895100.0],["2016-12-14",88.1822,88.446,87.3458,87.4287,861500.0],["2016-12-15",87.1725,89.3503,86.66,89.1769,1304300.0],["2016-12-16",89.6818,91.2493,89.0488,89.7045,2427900.0],["2016-12-19",89.8853,90.1264,89.2297,89.6441,730400.0],["2016-12-20",89.6291,90.4279,88.8755,90.2696,1099200.0],["2016-12-21",89.8627,90.6163,89.7195,90.0963,794300.0],["2016-12-22",90.0436,90.9177,89.7647,90.8122,620200.0],["2016-12-23",90.8197,91.5959,90.6238,91.1061,627800.0],["2016-12-27",91.0157,92.3344,90.8499,91.8823,1148300.0],["2016-12-28",91.6712,92.1987,90.5786,90.669,1019900.0],["2016-12-29",90.7519,92.0631,90.6765,91.4527,662200.0],["2016-12-30",91.2568,91.3623,90.1867,90.4429,710700.0],["2017-01-03",90.8574,91.4527,90.2395,91.1965,1046000.0],["2017-01-04",91.822,92.3269,91.3699,91.8823,1114600.0],["2017-01-05",91.9727,92.4926,91.4452,92.4625,775700.0],["2017-01-06",92.2817,92.5228,91.8371,92.3269,526400.0],["2017-01-09",92.5152,92.6584,91.1513,91.4075,812900.0],["2017-01-10",91.1814,91.2116,89.81,89.9607,1150100.0],["2017-01-11",89.8476,90.5258,89.3578,89.4633,854600.0],["2017-01-12",89.3879,90.0059,89.2297,89.7421,773300.0],["2017-01-13",89.7497,90.0812,89.5387,90.0737,469600.0],["2017-01-17",90.1189,91.6034,90.0737,91.4226,881200.0],["2017-01-18",91.415,91.7541,90.8649,91.1136,700800.0],["2017-01-19",91.0985,91.5582,90.4505,90.6163,639700.0],["2017-01-20",91.7089,91.8672,90.782,91.4979,843700.0],["2017-01-23",91.2779,91.9758,91.1566,91.7862,524300.0],["2017-01-24",91.862,92.3172,91.5586,92.2565,674600.0],["2017-01-25",92.2413,92.3172,91.4676,92.1427,814500.0],["2017-01-26",92.0213,92.4006,91.7634,92.2793,694700.0],["2017-01-27",91.9986,92.0972,90.1704,91.3993,1057000.0],["2017-01-30",91.7483,91.7862,90.7621,91.2628,838400.0],["2017-01-31",91.3614,91.6042,90.8532,91.0276,1116100.0],["2017-02-01",90.7545,91.7862,90.7014,91.5814,1035800.0],["2017-02-02",91.9455,92.2413,91.0049,91.2097,1327700.0],["2017-02-03",92.5448,96.0417,92.1731,94.9267,2284900.0],["2017-02-06",95.2149,95.2832,93.8343,93.895,1204800.0],["2017-02-07",94.297,95.2604,93.7433,95.0632,925700.0],["2017-02-08",95.3666,96.5651,95.1239,96.3831,1303000.0],["2017-02-09",96.3831,97.081,96.2769,96.641,1090200.0],["2017-02-10",96.1858,96.8837,96.019,96.3603,1109700.0],["2017-02-13",96.3376,96.6865,95.9507,96.4362,739500.0],["2017-02-14",96.0417,96.7851,95.7687,96.641,841400.0],["2017-02-15",96.952,97.4678,96.2921,97.4147,678900.0],["2017-02-16",97.2403,98.7726,96.9975,98.6891,1574900.0],["2017-02-17",99.6297,101.7158,99.1215,101.4275,2559500.0],["2017-02-21",101.5337,102.9447,101.4275,102.7399,1371300.0],["2017-02-22",102.3909,103.4529,101.4579,103.104,1376900.0],["2017-02-23",103.2633,103.415,102.7399,103.0357,1007500.0],["2017-02-24",102.6792,103.4681,102.1254,103.4453,900100.0],["2017-02-27",102.8612,103.635,102.4213,103.4984,810800.0],["2017-02-28",103.2709,103.9232,103.1647,103.7791,1192800.0],["2017-03-01",103.506,104.1129,103.2253,104.0446,900000.0],["2017-03-02",103.9156,104.6059,103.6273,104.2266,855500.0],["2017-03-03",104.0673,104.1129,103.3543,103.8625,681900.0],["2017-03-06",103.3012,103.9915,103.1722,103.7715,881600.0],["2017-03-07",103.5287,104.219,103.4377,103.8549,844300.0],["2017-03-08",103.4453,104.0218,103.377,103.4756,1578200.0],["2017-03-09",103.7411,104.2721,103.5287,103.9687,620300.0],["2017-03-10",104.2797,104.7804,103.9611,104.7349,630100.0],["2017-03-13",104.75,105.0914,104.6211,104.8638,820000.0],["2017-03-14",104.6817,104.8714,104.128,104.4087,504700.0],["2017-03-15",104.3101,105.6679,104.0749,105.1824,716200.0],["2017-03-16",105.1824,105.19,104.1811,104.6894,757600.0],["2017-03-17",104.9928,105.0459,104.3177,104.3328,1271400.0],["2017-03-20",104.3708,104.6969,104.0522,104.2721,508200.0],["2017-03-21",104.6969,104.8714,103.7791,104.3101,638400.0],["2017-03-22",104.6363,104.6363,103.5667,104.0522,639200.0],["2017-03-23",103.8777,104.5149,103.7942,104.3404,704300.0],["2017-03-24",104.4163,104.7349,104.1508,104.5376,646800.0],["2017-03-27",104.0218,104.8335,103.6577,103.8701,585600.0],["2017-03-28",103.5743,104.128,103.2177,103.8929,564800.0],["2017-03-29",103.7563,103.8625,102.9977,103.1343,663400.0],["2017-03-30",103.1267,103.1874,102.5578,102.6261,520000.0],["2017-03-31",102.4895,102.975,102.2468,102.2771,770900.0],["2017-04-03",102.5047,102.8764,101.7385,102.0571,848300.0],["2017-04-04",102.0344,102.2923,101.3517,102.2012,778300.0],["2017-04-05",102.573,102.9295,101.4958,101.8523,1088400.0],["2017-04-06",101.8523,102.0192,100.7676,100.851,1041500.0],["2017-04-07",100.9876,101.253,100.5703,101.0558,774500.0],["2017-04-10",101.0482,101.6703,100.8586,101.4275,458100.0],["2017-04-11",101.1089,102.3606,101.1089,102.0496,741500.0],["2017-04-12",101.4958,102.1557,101.3517,102.133,618500.0],["2017-04-13",102.133,102.133,101.2379,101.5413,811300.0],["2017-04-17",102.1365,103.0752,101.9686,103.0676,653200.0],["2017-04-18",102.9226,103.7086,102.9226,103.472,731700.0],["2017-04-19",103.3118,103.5178,103.0752,103.411,771100.0],["2017-04-20",103.2125,103.6704,102.9607,103.5178,969800.0],["2017-04-21",103.4415,103.7391,102.4418,102.48,811200.0],["2017-04-24",102.4952,103.1362,101.8923,102.9683,887900.0],["2017-04-25",102.9989,104.1359,102.8691,103.8994,659700.0],["2017-04-26",104.1665,104.1665,101.8695,101.9305,894500.0],["2017-04-27",102.0221,102.6173,101.6405,102.2587,540100.0],["2017-04-28",101.9458,102.1518,100.9919,102.0221,1022200.0],["2017-05-01",102.3426,102.5334,101.8236,101.8694,432000.0],["2017-05-02",102.1442,102.4494,99.0612,99.2748,1525400.0],["2017-05-03",98.4736,100.4195,97.3899,100.1219,1533200.0],["2017-05-04",100.3967,101.2056,100.2669,101.0072,909400.0],["2017-05-05",100.9385,101.549,100.9385,101.4116,636700.0],["2017-05-08",101.4192,102.2434,100.5416,100.6637,573300.0],["2017-05-09",100.4729,101.2666,100.45,101.0605,688700.0],["2017-05-10",101.0682,101.6787,100.824,101.61,583500.0],["2017-05-11",101.2513,101.465,100.9385,101.2055,625000.0],["2017-05-12",101.0147,101.4726,100.6713,100.8545,790300.0],["2017-05-15",100.8469,101.4192,100.8469,101.3048,733300.0],["2017-05-16",101.5108,101.8847,99.7251,99.748,1138200.0],["2017-05-17",99.748,100.7858,99.5877,100.1448,883900.0],["2017-05-18",99.9235,100.3203,99.1298,99.7709,549000.0],["2017-05-19",99.954,101.0376,99.6793,100.8545,711800.0],["2017-05-22",100.8392,101.465,100.7553,101.1674,563100.0],["2017-05-23",101.0682,101.61,100.389,100.4882,565900.0],["2017-05-24",101.0376,101.3887,100.6942,101.3276,504300.0],["2017-05-25",101.6176,103.3194,101.5642,103.121,619300.0],["2017-05-26",102.9836,103.182,102.6097,103.0141,447800.0],["2017-05-30",102.8615,103.1439,102.4952,102.9683,550100.0],["2017-05-31",103.2355,104.258,103.2049,103.5789,704700.0],["2017-06-01",103.6399,103.7773,102.4723,103.6094,705600.0],["2017-06-02",103.9528,104.2886,103.4186,104.2657,611500.0],["2017-06-05",104.0138,104.693,103.678,104.4793,469400.0],["2017-06-06",104.548,104.9677,103.9909,104.5862,575500.0],["2017-06-07",104.4107,105.2272,104.2733,104.9678,512900.0],["2017-06-08",104.9678,105.0822,103.5331,104.1741,545200.0],["2017-06-09",104.258,104.7388,103.846,104.6549,482100.0],["2017-06-12",104.7541,105.0899,104.0215,104.693,508400.0],["2017-06-13",104.6396,105.2348,104.197,104.9143,430300.0],["2017-06-14",105.128,106.5703,105.1204,106.1582,723000.0],["2017-06-15",105.9293,107.2571,105.7232,106.9595,851700.0],["2017-06-16",106.8756,107.1808,105.2348,106.4558,1068000.0],["2017-06-19",106.5551,107.7379,106.0743,107.715,624700.0],["2017-06-20",107.6005,108.1805,106.7305,106.929,606700.0],["2017-06-21",107.1045,107.2419,106.2269,106.3337,565000.0],["2017-06-22",106.3185,106.784,106.0056,106.3643,463400.0],["2017-06-23",106.4482,107.0587,105.9522,106.0056,758200.0],["2017-06-26",106.2421,106.6771,105.9064,106.3032,458000.0],["2017-06-27",105.9674,106.2726,104.4869,104.5022,620900.0],["2017-06-28",105.0974,105.563,103.8688,103.9375,599400.0],["2017-06-29",103.6017,103.6017,101.3276,101.6634,1211200.0],["2017-06-30",101.9686,102.2205,101.6405,101.6787,601600.0],["2017-07-03",101.4955,102.8692,101.4955,102.0908,520800.0],["2017-07-05",102.1671,102.7547,101.9916,102.335,882800.0],["2017-07-06",102.2129,102.541,101.6863,102.0831,769900.0],["2017-07-07",102.48,103.0828,102.2129,102.5486,600400.0],["2017-07-10",102.6249,102.9531,101.7702,101.8771,420200.0],["2017-07-11",102.0068,102.4265,100.5721,100.7171,748600.0],["2017-07-12",100.9613,101.3048,100.2898,100.3508,808700.0],["2017-07-13",100.328,100.5035,99.6793,99.8319,691400.0],["2017-07-14",100.099,100.8163,100.0456,100.6561,528100.0],["2017-07-17",100.8174,101.3089,100.2567,100.971,630600.0],["2017-07-18",100.9863,101.4471,100.7175,101.0094,442200.0],["2017-07-19",100.9556,101.0017,100.057,100.249,742100.0],["2017-07-20",100.7636,101.0708,100.3105,100.5255,456200.0],["2017-07-21",100.034,101.5854,99.8804,101.5623,564500.0],["2017-07-24",101.4395,101.4548,100.395,100.8558,707300.0],["2017-07-25",101.0708,102.0923,100.5102,102.0462,688900.0],["2017-07-26",102.0078,102.676,101.7774,102.4763,734800.0],["2017-07-27",102.8526,103.1444,101.9924,103.0446,990500.0],["2017-07-28",102.7989,103.0369,101.6238,101.9694,619700.0],["2017-07-31",101.9463,102.8142,101.6161,102.5224,626100.0],["2017-08-01",102.699,102.9064,102.0846,102.2459,511100.0],["2017-08-02",102.0155,102.2843,100.7867,101.355,988500.0],["2017-08-03",102.7374,105.172,101.4702,103.4747,1239200.0],["2017-08-04",103.4977,103.636,102.7451,103.2904,750800.0],["2017-08-07",103.2981,104.1813,102.9832,104.0661,584800.0],["2017-08-08",104.0353,104.1966,103.2596,103.4132,446900.0],["2017-08-09",103.4747,103.7512,102.7067,103.0753,564500.0],["2017-08-10",102.6529,103.3134,102.5684,102.868,507900.0],["2017-08-11",103.3134,103.7358,102.8296,103.1521,526300.0],["2017-08-14",103.4133,104.3656,103.2981,104.1198,447900.0],["2017-08-15",104.02,104.8725,103.9432,104.6805,399700.0],["2017-08-16",104.7112,105.6482,104.6651,105.172,446600.0],["2017-08-17",105.0875,105.9247,105.0491,105.3487,885700.0],["2017-08-18",105.3256,106.0552,105.0261,105.7787,734400.0],["2017-08-21",105.917,106.9308,105.6175,106.6236,494300.0],["2017-08-22",106.5237,106.9,106.1627,106.7848,456400.0],["2017-08-23",106.3701,106.9922,106.109,106.5391,479600.0],["2017-08-24",106.5928,106.6466,105.149,105.2027,600000.0],["2017-08-25",105.3717,105.894,105.1951,105.5867,367600.0],["2017-08-28",105.7787,105.8632,105.1874,105.6021,590400.0],["2017-08-29",105.4485,106.2396,105.4178,105.5023,434600.0],["2017-08-30",105.3026,105.6712,104.9339,105.4869,489400.0],["2017-08-31",105.6712,106.5544,105.4715,106.3932,780100.0],["2017-09-01",106.3855,107.0153,105.8018,105.9707,613500.0],["2017-09-05",105.556,106.3087,105.3103,106.2396,540500.0],["2017-09-06",106.0476,106.0629,103.7282,104.7343,874300.0],["2017-09-07",104.7342,104.9954,103.851,104.4731,694600.0],["2017-09-08",104.1659,104.1659,102.5531,102.9448,847000.0],["2017-09-11",103.1061,104.1045,102.8296,103.7051,645700.0],["2017-09-12",103.7051,104.381,103.6821,104.1198,554700.0],["2017-09-13",104.1122,104.1582,102.7221,102.9755,604200.0],["2017-09-14",102.9832,103.5669,102.4686,103.4824,541100.0],["2017-09-15",103.229,104.6344,103.2136,104.5883,906000.0],["2017-09-18",104.765,105.4946,104.6114,105.0722,668400.0],["2017-09-19",105.5253,105.6789,104.9647,105.6175,615400.0],["2017-09-20",105.6866,105.9631,103.8203,103.9663,802100.0],["2017-09-21",104.0661,104.3195,100.418,100.8635,1133300.0],["2017-09-22",100.9326,101.4164,99.5271,99.7114,1093800.0],["2017-09-25",99.7268,100.9019,99.5578,100.203,802700.0],["2017-09-26",100.6254,100.9172,100.0417,100.8404,643800.0],["2017-09-27",100.8865,100.8865,97.538,99.3274,1388700.0],["2017-09-28",98.8436,100.5025,98.3904,99.865,970700.0],["2017-09-29",99.865,101.355,99.6654,101.3089,1066400.0],["2017-10-02",101.3473,101.6238,99.3965,99.4426,919900.0],["2017-10-03",99.4733,100.2106,98.7053,99.7114,1490100.0],["2017-10-04",99.5885,100.9633,99.4273,100.8327,1080500.0],["2017-10-05",101.0401,101.8158,98.7207,99.0433,1785600.0],["2017-10-06",98.8052,99.3581,98.2445,99.1815,1095600.0],["2017-10-09",99.3198,99.458,97.8989,98.1677,1015400.0],["2017-10-10",98.4596,99.8343,98.1216,99.2429,1167200.0],["2017-10-11",99.4042,100.4564,99.4042,100.2567,660600.0],["2017-10-12",100.2721,100.6868,99.5117,100.4026,770800.0],["2017-10-13",100.802,101.4087,100.5255,100.8327,672000.0],["2017-10-16",100.8404,101.57,100.5409,101.2321,482700.0],["2017-10-17",101.2244,101.4087,100.3412,101.2782,608100.0],["2017-10-18",101.2321,101.3166,100.395,100.5793,895800.0],["2017-10-19",100.226,100.2414,99.1892,99.9341,630900.0],["2017-10-20",99.6039,99.6039,97.9527,98.1293,1612700.0],["2017-10-23",98.0372,98.8513,97.8068,98.7437,1189200.0],["2017-10-24",98.9293,98.9293,97.7465,98.3417,868800.0],["2017-10-25",97.6073,98.3959,95.9298,98.249,1414700.0],["2017-10-26",98.5118,99.5941,98.5118,98.8442,855300.0],["2017-10-27",98.6819,98.9524,97.53,98.2026,1128500.0],["2017-10-30",98.0016,98.0325,96.1539,96.8806,1271700.0],["2017-10-31",97.1744,98.5505,96.2313,97.816,2163800.0],["2017-11-01",99.6095,101.7277,97.7542,98.9679,2433900.0],["2017-11-02",98.6896,100.5836,97.329,99.942,1548800.0],["2017-11-03",100.0889,100.3208,98.8906,99.0375,1088700.0],["2017-11-06",99.2771,99.4936,98.6896,98.7437,867200.0],["2017-11-07",98.5659,100.3981,98.4963,100.2667,794000.0],["2017-11-08",100.4986,101.72,100.2589,101.3103,898500.0],["2017-11-09",101.1634,101.9751,100.5682,101.0243,504900.0],["2017-11-10",100.7227,102.3539,100.7227,102.0834,718400.0],["2017-11-13",102.1993,104.619,102.122,104.4258,1144800.0],["2017-11-14",104.3639,105.0364,103.9928,104.6035,799700.0],["2017-11-15",104.2866,104.9669,102.5627,102.6477,630700.0],["2017-11-16",102.8178,104.3175,102.5859,104.0083,690100.0],["2017-11-17",103.4672,104.8432,103.0111,103.2121,633200.0],["2017-11-20",103.5367,105.2066,103.3126,104.047,641700.0],["2017-11-21",104.1629,105.508,104.1629,104.4799,651400.0],["2017-11-22",104.2789,104.7582,104.0238,104.3252,511600.0],["2017-11-24",104.5804,104.8741,103.8073,104.6654,305900.0],["2017-11-27",104.5185,105.2761,104.1165,104.8819,644200.0],["2017-11-28",105.137,105.8791,104.4258,105.8791,617200.0],["2017-11-29",105.7786,107.6881,105.0983,107.6263,1268400.0],["2017-11-30",107.4639,108.5153,106.7527,107.6804,1095800.0],["2017-12-01",107.6881,108.206,106.312,107.9509,912400.0],["2017-12-04",108.2293,110.6876,107.75,110.5407,1514200.0],["2017-12-05",110.8654,111.8858,109.8295,111.8317,1206900.0],["2017-12-06",111.5766,112.342,111.3292,112.1332,839100.0],["2017-12-07",111.9168,112.2415,110.6953,111.5071,1027100.0],["2017-12-08",111.4066,112.2956,110.6722,112.2724,722500.0],["2017-12-11",112.0869,112.1642,110.7494,112.1332,738100.0],["2017-12-12",112.2878,112.628,111.4143,112.2105,813200.0],["2017-12-13",112.342,113.9345,112.226,113.3392,849900.0],["2017-12-14",113.3624,113.5711,112.7826,113.0686,756500.0],["2017-12-15",113.8108,114.5916,113.5402,114.1277,1103400.0],["2017-12-18",114.2824,115.3492,113.6871,114.4911,565000.0],["2017-12-19",114.754,115.442,114.3365,114.4525,671000.0],["2017-12-20",114.8158,115.2564,114.0427,114.7153,610000.0],["2017-12-21",114.7462,115.6739,114.723,115.0167,755200.0],["2017-12-22",115.4883,115.8826,115.2332,115.5888,407400.0],["2017-12-26",115.612,116.2691,115.4188,115.7203,342800.0],["2017-12-27",115.9599,116.215,115.2951,115.411,379400.0],["2017-12-28",115.2565,115.6585,114.7694,115.1869,455400.0],["2017-12-29",114.9086,115.7125,114.9086,114.9859,428900.0],["2018-01-02",115.0245,115.094,111.9863,112.0868,868000.0],["2018-01-03",112.5584,112.5584,110.6567,110.8809,1033300.0],["2018-01-04",111.9013,113.5789,111.3292,112.628,766900.0],["2018-01-05",112.6821,112.8213,111.9477,112.6589,658900.0],["2018-01-08",112.2492,113.2387,112.1023,113.2078,646900.0],["2018-01-09",113.2542,113.4706,112.6435,112.9913,540100.0],["2018-01-10",112.4425,112.5662,109.9068,111.6539,726800.0],["2018-01-11",111.3988,111.7699,109.6594,109.7677,1192200.0],["2018-01-12",109.7522,109.7754,108.4225,108.9714,1101300.0],["2018-01-16",109.3502,110.8654,109.1415,110.0923,875100.0],["2018-01-17",110.5175,112.226,110.1078,111.5689,861000.0],["2018-01-18",111.6153,111.6539,110.1851,110.6567,586600.0],["2018-01-19",111.0432,111.9709,110.7417,111.2133,789700.0],["2018-01-22",111.1437,111.7544,110.4093,111.6926,733800.0],["2018-01-23",111.7081,112.0891,110.8528,111.5993,727500.0],["2018-01-24",111.6304,111.9725,109.9663,110.6117,716100.0],["2018-01-25",110.6662,113.6599,110.1218,113.6288,1250500.0],["2018-01-26",112.7501,112.9678,110.705,110.915,1225800.0],["2018-01-29",110.7284,111.1405,108.6522,109.6087,1208300.0],["2018-01-30",109.6398,110.8528,109.2587,110.2307,1030700.0],["2018-01-31",110.3629,111.4904,109.5931,110.1763,1818600.0],["2018-02-01",110.0908,110.9461,109.1188,109.1188,1658800.0],["2018-02-02",104.912,105.1686,101.685,101.7939,3511100.0],["2018-02-05",101.2418,102.3849,98.6447,98.7535,2431600.0],["2018-02-06",97.6805,101.965,97.1984,101.5762,2732100.0],["2018-02-07",101.7161,101.7861,99.2745,99.3912,1857200.0],["2018-02-08",99.049,100.783,98.0537,99.3445,1831700.0],["2018-02-09",99.9744,100.7519,97.1828,100.1532,1729600.0],["2018-02-12",100.1765,101.4129,98.7535,99.4922,1166600.0],["2018-02-13",99.0879,100.1688,98.7613,99.9433,1109700.0],["2018-02-14",99.7722,100.7519,98.8235,100.1532,1019500.0],["2018-02-15",100.5187,101.9105,99.4534,101.8872,844800.0],["2018-02-16",101.5762,103.2869,101.2418,102.4082,1088700.0],["2018-02-20",102.0505,102.1982,99.8655,100.1376,1024500.0],["2018-02-21",100.1921,100.9541,98.147,98.2014,934500.0],["2018-02-22",98.4036,99.4611,98.2947,98.9868,880400.0],["2018-02-23",99.4922,100.6431,98.7691,100.6431,895900.0],["2018-02-26",101.0163,102.3149,100.7752,102.2682,983100.0],["2018-02-27",102.1983,103.1391,100.9152,101.2341,1119900.0],["2018-02-28",101.7394,101.8639,100.1687,100.3709,1408100.0],["2018-03-01",100.3709,102.416,100.2543,100.9075,1371600.0],["2018-03-02",100.3243,101.9728,100.2621,101.8173,810500.0],["2018-03-05",101.825,103.5357,101.4518,103.3646,1049500.0],["2018-03-06",103.3102,103.3413,101.6306,102.8981,696400.0],["2018-03-07",102.4548,102.8514,101.1641,101.514,834300.0],["2018-03-08",101.6229,103.4891,101.4362,103.4035,620800.0],["2018-03-09",103.5823,103.6679,102.2138,102.3071,821500.0],["2018-03-12",102.3382,103.1547,101.0318,101.374,972500.0],["2018-03-13",101.7783,102.4548,101.4518,102.0116,786400.0],["2018-03-14",102.0816,102.2294,99.9044,99.9744,720200.0],["2018-03-15",99.9122,100.7131,98.1626,98.8624,1236300.0],["2018-03-16",98.9479,100.1065,98.9479,99.9121,1454900.0],["2018-03-19",99.8421,101.3584,99.5544,99.9355,694100.0],["2018-03-20",100.1532,100.7364,99.2512,99.6244,643600.0],["2018-03-21",99.4378,99.4378,96.4363,97.0506,1460400.0],["2018-03-22",96.8329,98.8002,96.8096,97.5949,1037600.0],["2018-03-23",97.8593,98.5592,96.5063,96.7318,784500.0],["2018-03-26",97.2995,97.8049,96.1409,96.5919,754800.0],["2018-03-27",96.5685,99.1034,96.2886,98.2714,745700.0],["2018-03-28",98.5747,102.0972,98.5747,101.3273,1790300.0],["2018-03-29",101.895,104.22,101.895,103.5046,1893000.0],["2018-04-02",102.9836,102.9836,99.4611,100.0676,1484400.0],["2018-04-03",100.1454,100.4176,99.1657,99.7955,1014000.0],["2018-04-04",99.0724,102.0505,98.7536,101.1252,966800.0],["2018-04-05",101.0397,101.8095,99.64,101.2807,889100.0],["2018-04-06",101.1174,102.7503,99.3756,99.9277,950400.0],["2018-04-09",100.3087,100.5031,98.7535,99.5078,736100.0],["2018-04-10",99.8422,100.2854,98.4114,98.7458,938600.0],["2018-04-11",98.7147,98.7535,97.7816,98.2792,661700.0],["2018-04-12",98.4736,98.5825,96.7007,96.9417,960000.0],["2018-04-13",97.0895,97.9993,96.9262,97.6105,634300.0],["2018-04-16",97.7193,99.1657,97.0428,98.8857,1073700.0],["2018-04-17",99.189,99.189,97.9993,98.6291,650800.0],["2018-04-18",98.6291,99.3756,98.1781,98.5358,833200.0],["2018-04-19",96.032,96.1953,92.4706,92.6572,3950100.0],["2018-04-20",92.6961,92.7584,88.9404,89.3292,3113100.0],["2018-04-23",89.8113,90.1456,88.6527,89.267,2094600.0],["2018-04-24",89.3924,91.0548,89.0553,90.1452,1933000.0],["2018-04-25",89.9178,92.4898,89.9178,91.2901,1536500.0],["2018-04-26",91.2979,91.7998,90.6549,91.0784,1376000.0],["2018-04-27",90.9999,93.3053,90.8039,92.7721,1376300.0],["2018-04-30",93.1171,93.1328,91.3293,91.9017,2475100.0],["2018-05-01",91.5959,92.5055,90.6392,91.6037,1791200.0],["2018-05-02",90.1766,92.4663,90.1766,90.9607,2627100.0],["2018-05-03",90.6706,93.3132,90.6706,92.9132,2036600.0],["2018-05-04",92.8348,94.803,92.7643,94.3247,1404500.0],["2018-05-07",94.607,95.3284,93.9562,94.7481,969200.0],["2018-05-08",94.6619,94.9755,92.9603,93.0858,1183000.0],["2018-05-09",93.4778,94.6462,93.3602,94.3561,1441000.0],["2018-05-10",94.8187,95.1324,93.5955,94.3404,837900.0],["2018-05-11",94.6619,95.1167,93.7131,94.5208,832800.0],["2018-05-14",94.309,94.4816,92.8819,93.3445,1088200.0],["2018-05-15",92.2938,92.9132,90.7568,92.0585,1775400.0],["2018-05-16",92.1448,93.1955,92.035,92.827,1210900.0],["2018-05-17",92.8505,93.1093,92.0115,92.7878,943500.0],["2018-05-18",92.5133,92.678,91.094,92.0036,2292200.0],["2018-05-21",92.3722,93.5719,92.1213,93.321,1007300.0],["2018-05-22",93.5955,94.5678,93.1171,93.7523,817200.0],["2018-05-23",93.964,94.2933,93.2504,93.6582,819300.0],["2018-05-24",94.0032,94.8423,93.6739,93.8542,1050700.0],["2018-05-25",93.9562,96.4419,93.9248,96.1204,1249900.0],["2018-05-29",95.8303,97.9083,95.8303,97.3437,2130600.0],["2018-05-30",97.4299,99.3981,96.8026,98.8727,1567500.0],["2018-05-31",98.4885,98.8022,94.1914,94.7481,3401300.0],["2018-06-01",94.9677,95.0775,93.9875,94.4423,1158600.0],["2018-06-04",94.5207,95.3598,94.5207,95.0618,753000.0],["2018-06-05",95.4852,95.5166,94.2855,95.1951,946500.0],["2018-06-06",95.0618,95.7754,94.5443,95.6107,823300.0],["2018-06-07",95.7832,98.6453,95.2657,97.6652,1733700.0],["2018-06-08",97.5632,99.6726,97.3437,99.3903,1110600.0],["2018-06-11",99.406,100.8253,99.0688,100.3077,1379500.0],["2018-06-12",100.2999,100.888,99.1629,100.0646,1349600.0],["2018-06-13",100.3156,100.6057,99.2491,99.5785,1365700.0],["2018-06-14",99.6647,100.394,99.1864,100.2842,1063500.0],["2018-06-15",100.2764,101.7741,100.0803,101.037,1886300.0],["2018-06-18",100.5116,100.7547,98.3317,99.5314,1830100.0],["2018-06-19",99.3511,100.8566,99.2727,100.0255,1371000.0],["2018-06-20",99.9235,100.3469,98.6375,99.4373,840400.0],["2018-06-21",99.5863,99.9156,98.7316,99.5471,940400.0],["2018-06-22",99.5863,101.4291,99.5863,101.084,1014900.0],["2018-06-25",101.1546,104.103,101.1075,103.8285,1439700.0],["2018-06-26",103.5384,104.0245,101.6251,102.8562,1461300.0],["2018-06-27",102.8719,104.2755,101.9231,102.4328,1402100.0],["2018-06-28",102.7856,105.0518,102.6131,104.9655,1443000.0],["2018-06-29",104.7538,106.8318,104.299,106.0555,1567900.0],["2018-07-02",105.2243,105.9536,104.2912,104.699,1087200.0],["2018-07-03",104.9106,105.24,103.3267,104.1579,888900.0],["2018-07-05",104.3069,105.8673,104.2598,105.8516,1295100.0],["2018-07-06",106.1496,106.8789,105.6713,106.2045,1078200.0],["2018-07-09",105.8595,106.0477,103.2012,103.4286,1736000.0],["2018-07-10",103.6247,104.1187,102.5818,103.8834,1681900.0],["2018-07-11",104.1736,104.9107,103.8442,104.5107,1412900.0],["2018-07-12",104.6519,105.3184,104.2833,104.644,967200.0],["2018-07-13",105.0753,106.032,104.9498,105.436,936300.0],["2018-07-16",105.5458,105.5458,104.5735,105.2321,1095100.0],["2018-07-17",105.2871,106.2594,105.0989,105.8752,525600.0],["2018-07-18",102.8876,103.6403,101.1075,101.5702,2907000.0],["2018-07-19",100.1744,102.5033,99.8529,102.2053,1368100.0],["2018-07-20",102.2916,104.0403,102.1348,103.3502,1633500.0],["2018-07-23",103.3423,103.656,101.8603,102.4798,1016300.0],["2018-07-24",101.978,102.519,100.5822,101.6486,1721200.0],["2018-07-25",101.8054,103.0052,101.4212,102.1818,1239700.0],["2018-07-26",102.4641,104.3539,102.4641,103.3188,1282900.0],["2018-07-27",102.7307,104.9577,101.9387,104.0716,1518500.0],["2018-07-30",103.5227,106.2986,103.2875,105.5615,1837700.0],["2018-07-31",105.8853,107.1884,105.2377,106.7541,2324000.0],["2018-08-01",106.4697,106.4697,104.7796,105.9564,1592800.0],["2018-08-02",108.5942,113.4672,108.5942,112.4957,3829400.0],["2018-08-03",112.4641,114.4307,111.3585,113.0012,1787200.0],["2018-08-06",113.0248,113.4355,112.0139,113.3487,998500.0],["2018-08-07",112.9143,112.9143,110.5292,111.7375,1731400.0],["2018-08-08",111.627,112.1245,110.7503,111.2479,793000.0],["2018-08-09",111.3822,111.4217,110.5608,110.7346,646500.0],["2018-08-10",110.6398,111.5717,110.2449,110.7346,500500.0],["2018-08-13",111.3032,111.7454,109.9842,111.5322,648400.0],["2018-08-14",111.5875,112.5826,111.2163,112.0218,594800.0],["2018-08-15",112.5747,114.8809,112.2114,114.4939,1522700.0],["2018-08-16",114.7308,116.1208,114.1543,115.9155,773500.0],["2018-08-17",116.0102,116.6342,115.5048,116.5157,793100.0],["2018-08-20",116.6736,117.3923,116.5157,117.0685,855900.0],["2018-08-21",116.7368,116.8711,114.3833,115.7417,1303200.0],["2018-08-22",115.8601,115.8601,114.17,114.6439,715300.0],["2018-08-23",114.3438,115.4416,113.6567,115.2126,728600.0],["2018-08-24",115.0151,115.4416,114.0911,115.0467,726700.0],["2018-08-27",115.5679,115.5679,113.7357,114.2648,681800.0],["2018-08-28",114.5176,115.4021,114.0832,114.3043,696400.0],["2018-08-29",114.2885,115.0072,114.0832,114.3438,668600.0],["2018-08-30",114.3359,115.3231,113.9805,114.5175,452600.0],["2018-08-31",114.3991,115.2284,113.4514,114.5018,1157500.0],["2018-09-04",114.5017,116.7131,114.249,115.4021,861900.0],["2018-09-05",114.6913,117.4002,114.2727,117.2502,1095600.0],["2018-09-06",116.5552,118.727,115.9154,118.2453,1020300.0],["2018-09-07",117.7951,119.272,117.3133,119.0508,1003600.0],["2018-09-10",119.2562,120.354,118.7982,118.9087,772200.0],["2018-09-11",119.1852,119.2562,118.3717,118.5928,929600.0],["2018-09-12",118.6481,119.4458,118.2216,119.1298,558500.0],["2018-09-13",119.4457,119.4536,117.6924,119.4221,708600.0],["2018-09-14",119.4221,119.6195,118.0479,119.5563,631500.0],["2018-09-17",119.5247,120.4251,118.7428,119.9907,829200.0],["2018-09-18",120.4488,120.7647,118.7981,119.9275,774200.0],["2018-09-19",119.9986,120.2276,118.8139,118.9877,642000.0],["2018-09-20",118.8771,120.4093,118.7191,119.9512,1028800.0],["2018-09-21",120.3145,121.1359,120.1407,120.4172,1166000.0],["2018-09-24",120.3382,120.354,118.2453,118.4269,669400.0],["2018-09-25",120.1171,120.1171,117.9452,118.1821,746500.0],["2018-09-26",118.5138,119.8801,117.9373,118.7586,867900.0],["2018-09-27",118.7587,119.0272,117.7794,117.8978,634300.0],["2018-09-28",117.8188,118.8139,117.8188,118.7902,754100.0],["2018-10-01",118.8455,119.043,118.269,118.806,499400.0],["2018-10-02",118.7191,120.7489,118.7191,120.2513,769300.0],["2018-10-03",120.1881,120.3303,116.1366,116.2629,1438600.0],["2018-10-04",115.3468,116.1998,113.8542,115.7654,1131200.0],["2018-10-05",116.0655,118.4664,116.0655,118.1347,1563800.0],["2018-10-08",117.6451,119.0272,117.3134,118.3717,791900.0],["2018-10-09",118.4269,119.6353,118.1663,118.7034,672600.0],["2018-10-10",116.0735,118.4507,114.9757,116.5315,1465900.0],["2018-10-11",116.5315,117.2897,111.777,112.2904,1332200.0],["2018-10-12",113.3408,115.0467,112.1482,114.3912,1065700.0],["2018-10-15",114.6597,117.2739,114.4149,115.7891,990200.0],["2018-10-16",116.4841,117.9373,116.0023,117.4318,604400.0],["2018-10-17",117.2107,118.5296,116.2945,118.0162,1122900.0],["2018-10-18",117.9926,119.3747,117.1396,117.6767,823700.0],["2018-10-19",119.2878,122.0283,119.2878,120.4961,1410100.0],["2018-10-22",120.6146,120.7805,118.0163,119.1377,977400.0],["2018-10-23",118.6086,119.1852,117.7951,118.5691,1005200.0],["2018-10-24",118.9324,122.597,118.7192,120.8042,1073800.0],["2018-10-25",120.741,121.4202,119.272,119.7222,1024200.0],["2018-10-26",118.5217,119.3984,116.0576,116.7448,1062100.0],["2018-10-29",117.2897,119.43,117.2265,118.2769,1114500.0],["2018-10-30",118.9764,121.5756,118.3961,121.4723,1334600.0],["2018-10-31",115.0735,120.6217,114.4694,117.9987,3038300.0],["2018-11-01",117.8158,122.4341,117.5933,122.1956,1909800.0],["2018-11-02",122.1638,123.1017,121.5199,122.5692,1198400.0],["2018-11-05",122.6248,125.0333,122.2115,124.763,1387400.0],["2018-11-06",124.7471,125.7884,124.2146,125.6692,1423500.0],["2018-11-07",125.9633,126.2017,123.8807,126.1222,1171400.0],["2018-11-08",126.0189,126.2812,124.6359,125.383,791700.0],["2018-11-09",125.3989,126.5197,124.9697,126.2017,1225600.0],["2018-11-12",125.8997,128.9122,125.8997,128.03,1095700.0],["2018-11-13",127.9902,128.8089,126.0427,127.0681,794900.0],["2018-11-14",126.7422,128.0299,126.5833,127.3225,787000.0],["2018-11-15",127.1953,127.7676,125.6771,127.7438,629600.0],["2018-11-16",127.6961,129.5562,127.2431,128.7851,712800.0],["2018-11-19",128.5228,129.9138,128.189,129.0792,566500.0],["2018-11-20",128.8884,129.5481,127.3781,127.5053,988700.0],["2018-11-21",127.2271,128.4353,126.5515,126.9489,877000.0],["2018-11-23",127.1795,129.882,127.0603,129.429,390700.0],["2018-11-26",129.2461,130.3033,127.4894,129.8264,804200.0],["2018-11-27",130.1364,132.2587,129.8741,132.2348,973300.0],["2018-11-28",131.8692,133.3,130.8915,131.4877,1013800.0],["2018-11-29",131.2174,132.4653,130.8836,131.9884,827400.0],["2018-11-30",132.2666,132.37,130.9948,131.6466,2160100.0],["2018-12-03",131.4638,131.6387,128.5307,131.3843,993400.0],["2018-12-04",131.8374,132.3143,129.731,130.0648,1189000.0],["2018-12-06",130.0569,130.3828,127.8313,130.1682,1082100.0],["2018-12-07",130.1841,130.2874,128.6102,129.1428,808800.0],["2018-12-10",129.5641,129.8582,127.7041,128.9282,868500.0],["2018-12-11",129.4845,132.6084,129.1586,132.052,928700.0],["2018-12-12",132.521,133.1728,129.9615,130.2317,1274400.0],["2018-12-13",130.5258,132.2428,130.0171,131.2174,768100.0],["2018-12-14",131.0822,132.211,130.4543,130.7722,839700.0],["2018-12-17",130.2556,130.9074,123.6343,124.5882,1392300.0],["2018-12-18",124.5643,125.7487,122.9825,123.6025,1105800.0],["2018-12-19",123.9204,125.5897,121.9571,123.0858,1598500.0],["2018-12-20",122.434,123.6104,120.2799,122.0604,1458300.0],["2018-12-21",121.7186,126.0189,121.0033,122.8156,2074400.0],["2018-12-24",122.9507,122.9507,115.5346,115.5505,907400.0],["2018-12-26",116.1944,119.8905,115.161,119.8905,793000.0],["2018-12-27",119.0877,121.8141,117.0449,121.7584,843200.0],["2018-12-28",122.3228,123.1176,120.5025,121.7107,614300.0],["2018-12-31",122.0764,122.8553,121.2338,122.5215,565400.0],["2019-01-02",121.6074,122.1161,119.1433,120.1289,1048700.0],["2019-01-03",120.272,122.6169,119.5964,120.8443,880600.0],["2019-01-04",121.0987,122.9507,120.2482,121.663,1031500.0],["2019-01-07",121.202,123.8092,121.194,123.1097,856900.0],["2019-01-08",123.2846,123.7933,119.4295,120.1369,2527300.0],["2019-01-09",120.7171,121.7425,119.6758,119.9779,1578600.0],["2019-01-10",119.6838,121.7584,118.6902,121.7028,1457800.0],["2019-01-11",122.1717,122.8553,120.9635,121.8935,1158600.0],["2019-01-14",121.1861,121.2338,119.4374,120.1686,1255900.0],["2019-01-15",120.6218,122.5692,120.6138,121.3133,856300.0],["2019-01-16",121.043,121.4882,119.2943,120.741,829500.0],["2019-01-17",120.8999,121.2894,120.0256,120.8045,734200.0],["2019-01-18",121.8538,123.0859,121.2576,122.7043,940600.0],["2019-01-22",122.8563,123.2162,119.7769,120.9206,1062300.0],["2019-01-23",121.6085,122.4243,120.3288,121.3366,712300.0],["2019-01-24",120.7847,120.7847,118.8091,119.313,967700.0],["2019-01-25",119.041,120.3767,117.5613,118.1292,1109800.0],["2019-01-28",117.5533,118.1052,116.6015,117.3694,962900.0],["2019-01-29",117.5773,118.1372,116.5615,116.7535,1167000.0],["2019-01-30",116.6974,117.5213,115.9776,116.4975,1326300.0],["2019-01-31",116.0736,118.8331,114.8419,118.6811,1256300.0],["2019-02-01",119.9768,120.7847,119.337,119.8649,1410100.0],["2019-02-04",124.744,129.0551,123.9761,126.6796,4004900.0],["2019-02-05",125.9677,126.0236,121.6165,122.1844,2682300.0],["2019-02-06",122.0484,123.3602,121.8645,123.0403,868500.0],["2019-02-07",122.6803,123.1282,120.5287,122.5284,785700.0],["2019-02-08",122.0964,124.584,122.0964,124.504,833400.0],["2019-02-11",124.496,125.0719,123.5842,124.368,777300.0],["2019-02-12",124.36,124.472,123.3602,123.8961,850600.0],["2019-02-13",123.6242,125.0959,123.2402,125.0239,706300.0],["2019-02-14",124.4,125.6797,123.5921,125.0558,616400.0],["2019-02-15",125.9037,126.3676,124.8319,124.9999,788000.0],["2019-02-19",124.9839,125.5678,124.248,124.7839,754600.0],["2019-02-20",124.9119,125.3038,123.8481,124.2,907900.0],["2019-02-21",124.184,127.3194,123.5441,127.1274,1197200.0],["2019-02-22",126.7916,127.9673,126.2397,127.6394,678100.0],["2019-02-25",127.9753,127.9753,125.6317,126.0557,611500.0],["2019-02-26",126.2716,126.6715,125.6957,126.3996,684100.0],["2019-02-27",125.7758,126.5196,125.1919,125.4158,509400.0],["2019-02-28",125.9437,126.5916,125.1438,126.3996,837300.0],["2019-03-01",126.5436,126.7516,124.9119,126.2157,653300.0],["2019-03-04",126.4316,126.6076,124.9999,126.3516,616700.0],["2019-03-05",126.1757,127.4474,125.3518,125.3838,719900.0],["2019-03-06",125.1039,125.7597,124.0001,125.4478,600300.0],["2019-03-07",125.6797,127.3754,125.4398,125.6637,620900.0],["2019-03-08",126.2156,126.8235,125.2238,126.2396,515200.0],["2019-03-11",126.1437,127.4634,125.8797,127.2315,899200.0],["2019-03-12",127.2475,128.1673,127.0795,127.3275,630100.0],["2019-03-13",127.2874,128.6631,127.2874,128.0793,826300.0],["2019-03-14",128.3032,129.0231,127.7913,127.8393,719100.0],["2019-03-15",127.7753,129.2151,127.7753,128.5112,1405800.0],["2019-03-18",128.4632,128.8471,126.9035,127.5514,708100.0],["2019-03-19",126.3437,127.0715,124.432,125.4718,1149500.0],["2019-03-20",125.8557,126.3596,124.512,124.736,991100.0],["2019-03-21",124.8879,126.9035,124.8879,126.4236,840000.0],["2019-03-22",126.5516,127.8793,126.0317,126.4796,784800.0],["2019-03-25",126.0797,127.2634,125.9757,126.4956,608800.0],["2019-03-26",127.1275,128.3513,126.6476,127.9353,673800.0],["2019-03-27",127.7433,128.6951,127.4714,128.2392,804300.0],["2019-03-28",128.8951,129.3111,128.3992,129.0231,727500.0],["2019-03-29",128.4232,129.0071,127.0875,128.3433,1104100.0],["2019-04-01",127.7034,127.9753,125.9917,126.8075,1151000.0],["2019-04-02",126.3756,126.6876,125.7038,126.0877,844200.0],["2019-04-03",125.8237,125.8957,124.304,125.5278,956800.0],["2019-04-04",126.1997,126.1997,125.3278,125.5518,718300.0],["2019-04-05",125.1118,125.3998,124.096,124.456,929600.0],["2019-04-08",121.9445,123.5841,121.1926,122.6883,1507200.0],["2019-04-09",122.3524,123.1283,121.8005,122.3284,783200.0],["2019-04-10",122.0884,123.1442,121.8885,123.0083,965000.0],["2019-04-11",123.8161,124.488,122.9363,124.24,955700.0],["2019-04-12",124.392,125.1759,123.7281,124.368,919400.0],["2019-04-15",124.0001,124.288,122.9363,123.5362,772500.0],["2019-04-16",123.8721,124.272,121.0246,121.8485,1084800.0],["2019-04-17",122.1284,122.6003,121.5285,122.3844,710800.0],["2019-04-18",122.9203,123.4562,122.2004,122.7603,653600.0],["2019-04-22",123.5441,123.8881,122.6323,123.5841,1041600.0],["2019-04-23",123.4634,123.9383,122.2722,123.568,1087400.0],["2019-04-24",123.7854,124.7271,123.2783,124.1234,951100.0],["2019-04-25",123.6164,125.2824,123.2381,124.8236,926300.0],["2019-04-26",125.4111,126.9725,124.8638,126.8116,1213300.0],["2019-04-29",126.4092,126.8116,125.1616,125.8619,1089300.0],["2019-04-30",125.4192,128.6225,124.7592,128.5581,2439900.0],["2019-05-01",123.6164,124.2522,119.2058,119.246,4161900.0],["2019-05-02",119.1977,120.0348,117.2259,119.7128,2018600.0],["2019-05-03",119.8899,119.906,118.7148,119.2621,1169600.0],["2019-05-06",119.2943,120.6142,118.3204,119.3184,1305400.0],["2019-05-07",119.1173,119.8336,118.3849,119.4875,844700.0],["2019-05-08",119.6163,120.7994,118.5458,119.7773,970200.0],["2019-05-09",119.7772,119.9784,117.9663,118.2802,1074600.0],["2019-05-10",117.8053,119.4311,117.1776,119.2702,896300.0],["2019-05-13",118.3768,120.4694,118.3768,120.0348,951700.0],["2019-05-14",119.3667,120.2601,118.4251,118.4975,870600.0],["2019-05-15",118.6182,120.0992,118.6182,119.3748,685600.0],["2019-05-16",119.576,120.5821,119.1334,119.6968,714400.0],["2019-05-17",119.1333,119.3587,118.1273,118.3526,1117600.0],["2019-05-20",117.1051,118.8838,116.9039,118.087,1067200.0],["2019-05-21",118.8677,120.0991,118.409,119.2621,1062100.0],["2019-05-22",119.2782,121.5157,118.7148,121.2099,1074200.0],["2019-05-23",120.9845,121.6042,119.8657,121.4352,988600.0],["2019-05-24",121.7974,122.3286,120.3567,120.4291,728700.0],["2019-05-28",120.2923,121.403,118.0629,118.1756,1592000.0],["2019-05-29",117.5156,118.747,116.3727,118.6343,1285800.0],["2019-05-30",118.4251,120.7269,118.4251,120.4372,1148100.0],["2019-05-31",120.244,120.4292,119.2863,119.7692,914600.0],["2019-06-03",119.8497,123.1013,118.57,122.8035,1123200.0],["2019-06-04",123.1093,123.7129,122.0066,122.9805,926400.0],["2019-06-05",123.5842,125.1858,122.723,125.0731,989700.0],["2019-06-06",125.3307,128.4374,125.1215,127.9384,1164200.0],["2019-06-07",128.3971,129.1698,125.709,126.0631,1408100.0],["2019-06-10",125.9826,126.4574,124.8317,126.1918,644200.0],["2019-06-11",125.7331,126.4574,125.2099,125.6606,776400.0],["2019-06-12",126.1516,127.045,125.9584,126.2965,751900.0],["2019-06-13",126.6909,127.045,124.4292,125.5399,1034800.0],["2019-06-14",125.717,126.6023,124.8558,126.2643,697100.0],["2019-06-17",126.5379,126.5942,124.1153,124.6063,786700.0],["2019-06-18",125.0007,125.2019,122.7391,123.6566,766000.0],["2019-06-19",123.4232,123.7612,122.1918,123.2059,826600.0],["2019-06-20",123.2059,124.6385,122.7471,124.4131,1034500.0],["2019-06-21",124.6305,124.9765,123.6083,124.6868,1226500.0],["2019-06-24",125.1536,125.556,124.3407,124.9202,589400.0],["2019-06-25",124.5419,125.8779,124.3648,125.3709,572700.0],["2019-06-26",124.6385,125.065,121.902,122.0549,791500.0],["2019-06-27",121.7572,123.2703,121.5077,122.554,554200.0],["2019-06-28",122.731,124.1556,122.4332,123.23,1228800.0],["2019-07-01",123.7612,124.228,121.7732,122.9805,1145700.0],["2019-07-02",122.9322,124.3809,122.9322,124.0751,745000.0],["2019-07-03",124.5661,126.9645,124.2522,126.3206,732900.0],["2019-07-05",125.5963,126.224,123.4875,125.3709,616200.0],["2019-07-08",125.6687,126.4735,125.4111,126.2643,523900.0],["2019-07-09",125.9021,126.1758,123.7371,125.1134,701000.0],["2019-07-10",124.9604,125.4594,123.8256,124.3568,874200.0],["2019-07-11",124.5017,124.9604,123.7773,124.9443,578600.0],["2019-07-12",125.3146,127.3267,125.1295,127.214,745800.0],["2019-07-15",126.8759,128.0108,126.6506,127.5922,1072500.0],["2019-07-16",127.9786,129.54,127.5923,128.7271,943000.0],["2019-07-17",128.5179,129.0169,127.9142,128.4374,641500.0],["2019-07-18",128.4132,130.4736,127.4876,130.4253,925500.0],["2019-07-19",130.3851,131.6246,129.9183,130.2724,904400.0],["2019-07-22",130.3368,130.5702,128.7432,130.0551,768000.0],["2019-07-23",131.0692,132.3731,130.4012,132.3167,1243700.0],["2019-07-24",132.3972,132.6789,131.3911,131.6648,957400.0],["2019-07-25",130.9404,132.5421,130.6909,131.6326,794900.0],["2019-07-26",132.5502,133.9506,130.8841,133.8701,793000.0],["2019-07-29",133.2503,134.3288,132.2201,133.0974,1033100.0],["2019-07-30",133.624,134.7256,133.0812,133.7941,1019800.0],["2019-07-31",133.5835,134.5798,130.6106,131.7123,1485500.0],["2019-08-01",124.5029,128.2129,123.6848,126.4794,2801200.0],["2019-08-02",126.4551,128.6908,126.4551,127.0951,1321400.0],["2019-08-05",126.7143,127.4515,124.4705,125.5803,1505100.0],["2019-08-06",125.3697,126.2202,123.7334,125.0051,1210200.0],["2019-08-07",124.4867,128.4235,123.8063,127.6864,1118900.0],["2019-08-08",127.7593,129.2255,127.3057,128.7799,905400.0],["2019-08-09",128.9905,129.6061,127.7268,128.2048,567800.0],["2019-08-12",127.8727,128.9338,127.5568,128.4559,464800.0],["2019-08-13",128.6342,129.6548,128.14,128.7638,854000.0],["2019-08-14",128.4073,130.0274,127.2328,127.411,998800.0],["2019-08-15",128.0914,129.752,127.978,128.7556,829100.0],["2019-08-16",129.4685,130.562,129.3065,130.3352,759000.0],["2019-08-19",131.4612,133.786,130.2137,131.3316,870500.0],["2019-08-20",131.4207,131.4207,128.5045,128.7799,1043200.0],["2019-08-21",129.4118,129.6305,127.6621,128.0428,803900.0],["2019-08-22",128.4154,129.2903,127.5649,128.9176,666500.0],["2019-08-23",128.9419,128.9419,125.6532,126.3093,801800.0],["2019-08-26",126.8034,127.6945,126.3903,127.1436,669800.0],["2019-08-27",127.8484,129.1525,127.5811,128.5126,689300.0],["2019-08-28",128.6584,129.7601,128.3263,129.59,557100.0],["2019-08-29",130.0598,130.0598,127.7026,128.9987,785300.0],["2019-08-30",128.9581,129.9788,127.6459,128.1157,1096900.0],["2019-09-03",128.0428,131.6475,127.5811,131.5098,1473100.0],["2019-09-04",131.7204,133.1704,131.3154,133.138,1196600.0],["2019-09-05",133.5754,133.5754,130.8618,131.3883,978800.0],["2019-09-06",132.174,132.3522,130.724,131.2586,868800.0],["2019-09-09",131.1615,131.1615,126.5766,128.2534,1490700.0],["2019-09-10",127.3542,128.2372,125.5964,128.2129,1334600.0],["2019-09-11",126.9736,128.7475,125.7828,128.7394,892700.0],["2019-09-12",129.7682,130.4405,128.5936,129.7682,707800.0],["2019-09-13",129.2335,129.9788,127.8889,128.7475,911100.0],["2019-09-16",127.7836,128.0185,124.5029,124.5596,1054600.0],["2019-09-17",124.3085,126.5766,124.3085,125.9934,869500.0],["2019-09-18",126.9169,126.9898,124.8513,126.204,789600.0],["2019-09-19",126.5199,126.6009,124.8188,124.916,1112100.0],["2019-09-20",125.2401,125.2401,122.6398,122.9477,1968200.0],["2019-09-23",121.4977,123.223,120.801,121.6921,1360200.0],["2019-09-24",122.7047,122.8343,121.0846,122.3159,1400500.0],["2019-09-25",122.5589,122.9801,121.2385,122.1295,1009300.0],["2019-09-26",122.8424,123.0854,121.9351,121.9837,938400.0],["2019-09-27",122.98,123.7496,122.1457,123.6767,932500.0],["2019-09-30",122.5345,123.5066,122.2348,123.0206,864000.0],["2019-10-01",123.4823,123.8144,122.3644,122.5426,928700.0],["2019-10-02",122.6561,123.7253,116.7428,120.9793,2843200.0],["2019-10-03",120.3393,121.4571,118.3709,119.0918,1693200.0],["2019-10-04",119.6427,122.7128,119.6346,122.6237,1252000.0],["2019-10-07",122.899,123.8549,122.3644,122.4454,931600.0],["2019-10-08",122.7451,122.7451,121.1332,121.3438,812500.0],["2019-10-09",121.4329,122.0404,120.6958,121.5949,735000.0],["2019-10-10",121.4733,122.8342,121.3518,122.1133,767000.0],["2019-10-11",122.9557,123.0367,121.522,121.7083,675700.0],["2019-10-14",122.0971,122.0971,120.3231,120.469,605000.0],["2019-10-15",120.3879,120.9307,119.4807,120.0558,903000.0],["2019-10-16",120.5175,120.7281,118.8651,120.2988,763800.0],["2019-10-17",120.2502,121.6516,119.91,121.0198,590400.0],["2019-10-18",120.8497,121.8622,120.8497,121.2628,582700.0],["2019-10-21",121.2384,121.2627,120.4446,120.7524,868900.0],["2019-10-22",120.9306,120.9873,119.2781,120.2421,934200.0],["2019-10-23",119.424,121.4167,119.3754,121.3519,684300.0],["2019-10-24",121.9756,122.5912,121.3519,122.1214,709900.0],["2019-10-25",122.3563,122.9314,121.4248,122.6398,667700.0],["2019-10-28",123.2393,123.6929,122.0161,122.1295,1143800.0],["2019-10-29",121.8521,122.3416,120.9466,121.9256,1256900.0],["2019-10-30",122.2437,123.2797,122.0642,123.0187,1026000.0],["2019-10-31",124.0058,125.1724,120.2696,120.4817,1839100.0],["2019-11-01",120.188,121.2893,119.5598,119.9514,1148200.0],["2019-11-04",119.9025,120.4327,119.1193,119.5109,1050000.0],["2019-11-05",119.5598,120.9059,119.3233,120.5959,861300.0],["2019-11-06",120.8732,121.64,119.9759,121.2648,976500.0],["2019-11-07",120.4817,121.1832,119.519,119.9351,871500.0],["2019-11-08",119.9025,120.8406,119.4456,120.7346,688900.0],["2019-11-11",120.6774,120.7835,119.674,119.8209,612200.0],["2019-11-12",119.6333,120.2369,118.4096,118.5809,686500.0],["2019-11-13",118.8909,120.3674,118.5401,120.1553,641600.0],["2019-11-14",120.2206,120.4082,119.1682,119.3314,698100.0],["2019-11-15",119.0459,119.1356,117.7814,118.5319,908900.0],["2019-11-18",118.6135,120.2369,118.5645,118.8908,852400.0],["2019-11-19",118.9806,119.6414,118.5646,119.519,587400.0],["2019-11-20",119.5435,119.9188,118.6543,119.413,740400.0],["2019-11-21",119.4048,119.4048,118.2301,118.3035,766200.0],["2019-11-22",118.2301,119.7393,117.7243,119.3151,791900.0],["2019-11-25",119.3233,119.4375,118.2057,118.4912,861300.0],["2019-11-26",119.723,121.0038,119.6333,120.8895,1624500.0],["2019-11-27",121.0772,121.7461,120.4082,121.5095,800600.0],["2019-11-29",121.6564,122.154,120.5551,120.9221,427500.0],["2019-12-02",120.6856,121.6074,120.4001,121.4932,845700.0],["2019-12-03",121.2567,121.3382,119.6741,120.6938,1028000.0],["2019-12-04",120.1064,122.6434,120.1064,122.6108,702600.0],["2019-12-05",122.2845,123.1982,121.9582,123.0106,1014000.0],["2019-12-06",123.451,124.8705,122.8392,123.8834,1182900.0],["2019-12-09",123.7937,124.9195,123.2798,124.6095,1209700.0],["2019-12-10",124.5197,125.1805,123.6958,124.3484,1219000.0],["2019-12-11",124.3974,125.1234,124.0058,124.1037,685400.0],["2019-12-12",124.5197,124.8134,123.7774,124.2097,1027000.0],["2019-12-13",123.6958,124.226,122.9371,123.7529,930200.0],["2019-12-16",124.0384,124.6747,123.4674,123.6631,956600.0],["2019-12-17",123.3858,123.4021,122.4151,122.4314,1006000.0],["2019-12-18",122.3825,122.6109,121.4688,122.2193,1031600.0],["2019-12-19",122.2029,123.6386,121.9582,123.5734,547200.0],["2019-12-20",124.4626,125.3355,123.9079,124.536,1812400.0],["2019-12-23",125.0663,125.2621,123.7692,124.275,837700.0],["2019-12-24",123.9242,124.3974,123.5326,124.3892,205900.0],["2019-12-26",124.5768,124.7726,123.9895,124.7644,609400.0],["2019-12-27",124.8134,125.2865,124.5116,125.2458,447600.0],["2019-12-30",124.8787,125.1805,124.1282,124.7155,440700.0],["2019-12-31",124.5931,125.3028,124.3158,125.2539,667000.0],["2020-01-02",125.1234,125.1479,123.6306,124.4953,1292500.0],["2020-01-03",124.4626,125.5313,123.3777,124.74,809800.0],["2020-01-06",124.8705,125.5802,124.2342,125.1152,869300.0],["2020-01-07",124.9684,125.05,123.5979,123.606,1198200.0],["2020-01-08",123.8182,125.0908,123.1411,123.9732,901200.0],["2020-01-09",124.1852,124.8215,123.7692,124.6502,504900.0],["2020-01-10",124.5605,125.6944,124.2587,125.36,523600.0],["2020-01-13",125.4415,127.4728,125.0989,127.4238,1064900.0],["2020-01-14",127.0405,127.5218,126.4449,127.4647,1166600.0],["2020-01-15",127.4647,128.517,127.3097,127.8073,619200.0],["2020-01-16",127.9786,128.7862,127.9378,128.1826,489500.0],["2020-01-17",128.2641,128.8352,127.8563,128.6476,718400.0],["2020-01-21",128.6476,129.8304,127.7013,129.7896,1051700.0],["2020-01-22",130.1159,130.6625,129.7162,130.222,768400.0],["2020-01-23",130.222,131.4702,129.341,129.7652,693200.0],["2020-01-24",130.5238,131.307,128.6068,129.1207,839400.0],["2020-01-27",130.8583,132.294,130.4912,130.4912,2502400.0],["2020-01-28",130.7129,130.9511,128.1589,128.1671,1044400.0],["2020-01-29",128.1097,128.6435,127.4116,127.4609,859600.0],["2020-01-30",128.1425,128.4299,127.1817,127.9947,912100.0],["2020-01-31",128.6435,129.9574,128.5285,129.1855,1769800.0],["2020-02-03",129.4647,130.4502,127.1899,127.9783,1675200.0],["2020-02-04",130.3926,135.5006,130.1463,134.3673,3172800.0],["2020-02-05",134.0881,136.2726,134.0799,135.7798,1882700.0],["2020-02-06",136.3465,137.4633,135.4513,135.5581,1102100.0],["2020-02-07",135.5581,136.7735,134.277,136.5107,1004400.0],["2020-02-10",137.0281,138.7527,136.56,137.6851,787700.0],["2020-02-11",137.5455,137.759,135.2214,135.3035,889100.0],["2020-02-12",134.8765,134.934,133.5954,134.8683,1048200.0],["2020-02-13",135.1557,135.6074,134.5233,135.3117,787800.0],["2020-02-14",135.4924,135.5828,134.8354,135.361,724900.0],["2020-02-18",135.7142,135.7963,134.5645,135.3528,627800.0],["2020-02-19",135.5006,136.0919,134.7615,135.3692,612200.0],["2020-02-20",135.2789,135.476,134.3427,134.819,673000.0],["2020-02-21",134.4248,135.7223,134.4248,135.2049,794500.0],["2020-02-24",136.2315,138.1778,136.0837,137.2991,2094300.0],["2020-02-25",137.6851,139.385,136.8639,137.8411,2351700.0],["2020-02-26",137.8903,138.728,136.7488,137.9889,2853800.0],["2020-02-27",139.6067,143.0311,138.2435,138.5391,4309200.0],["2020-02-28",141.5202,141.6926,127.9701,130.9183,4696200.0],["2020-03-02",133.9403,141.3312,133.7021,141.2573,3753400.0],["2020-03-03",142.1361,143.6964,136.3958,137.8575,3374300.0],["2020-03-04",140.3457,143.4992,138.3502,141.6761,3143800.0],["2020-03-05",139.8285,145.618,139.385,144.4108,2778300.0],["2020-03-06",141.1999,143.4664,138.4324,142.2839,2222300.0],["2020-03-09",137.9232,145.9875,137.143,143.6306,3489600.0],["2020-03-10",145.0431,146.8991,137.4058,143.7128,2766600.0],["2020-03-11",142.1114,143.6964,136.5846,139.114,2376200.0],["2020-03-12",131.4766,139.4424,129.7521,130.3269,3280300.0],["2020-03-13",134.6794,138.2353,128.6681,137.7754,2964600.0],["2020-03-16",139.7709,146.3817,135.09,143.4582,5350200.0],["2020-03-17",146.9237,168.3492,144.8871,162.5022,7478700.0],["2020-03-18",161.8781,175.9537,152.3109,156.8112,7072100.0],["2020-03-19",158.9627,163.8654,153.592,157.4927,4546100.0],["2020-03-20",156.5319,156.8933,143.8852,145.6837,5571400.0],["2020-03-23",145.2238,145.7165,138.4077,139.7217,3437000.0],["2020-03-24",140.7728,144.2794,135.6813,138.2271,2929500.0],["2020-03-25",136.3219,140.0009,132.3061,136.0426,4572700.0],["2020-03-26",137.9314,143.7128,137.1595,142.1607,3704700.0],["2020-03-27",139.9762,145.7083,138.3831,142.2264,2211500.0],["2020-03-30",145.8479,147.7039,142.8916,143.2857,2328600.0],["2020-03-31",142.6781,143.3432,140.1733,142.2757,2081300.0],["2020-04-01",141.1506,145.7576,140.4115,143.4335,2569800.0],["2020-04-02",142.7191,149.6994,142.7191,147.5725,3044600.0],["2020-04-03",146.431,149.8144,143.606,145.7986,2277200.0],["2020-04-06",145.8397,149.7405,142.4071,148.9522,2551400.0],["2020-04-07",147.6546,151.7278,146.5952,149.0506,2477700.0],["2020-04-08",150.1839,150.2332,146.5952,148.6729,1987700.0],["2020-04-09",147.1865,153.3785,146.6034,151.2762,2114400.0],["2020-04-13",150.7095,153.7973,149.7816,152.3109,1140400.0],["2020-04-14",156.0228,160.8105,154.4461,159.6197,2566600.0],["2020-04-15",159.1352,163.1017,159.1352,160.6627,1598800.0],["2020-04-16",162.1491,163.2167,159.5294,161.3607,1831700.0],["2020-04-17",159.4144,159.9236,155.4233,158.9053,2442400.0],["2020-04-20",160.6627,163.1099,157.7474,158.0266,2078900.0],["2020-04-21",159.6781,159.6781,156.6558,157.5311,1580400.0],["2020-04-22",157.8697,159.835,155.9704,158.489,2067800.0],["2020-04-23",157.7045,158.4807,155.7887,156.8292,1629600.0],["2020-04-24",156.7879,158.2495,155.6566,157.432,1596900.0],["2020-04-27",157.7293,158.1339,155.7722,156.1108,1784300.0],["2020-04-28",155.9869,156.5072,154.0546,154.3684,1557300.0],["2020-04-29",149.7607,154.0381,149.1248,151.8829,1928800.0],["2020-04-30",153.171,155.2355,150.7103,153.9555,3302600.0],["2020-05-01",159.3726,163.3032,156.0943,159.1331,5017800.0],["2020-05-04",161.1232,165.5328,160.124,164.5501,3904100.0],["2020-05-05",164.6575,169.0753,163.939,168.0266,2287600.0],["2020-05-06",168.2578,168.9432,164.3767,164.9795,1650000.0],["2020-05-07",166.342,169.4717,166.0695,166.7962,1592400.0],["2020-05-08",167.6302,170.3387,167.0935,168.4973,1392900.0],["2020-05-11",168.8275,171.9737,167.9853,169.9506,1575600.0],["2020-05-12",170.5286,172.4857,169.7029,169.8433,1210900.0],["2020-05-13",169.4964,171.7508,168.9679,170.7186,1484100.0],["2020-05-14",169.7029,171.6765,166.4742,170.2809,1362900.0],["2020-05-15",170.8094,173.8152,170.4048,173.2702,2265000.0],["2020-05-18",171.1645,172.1141,168.167,168.4147,2422500.0],["2020-05-19",167.6302,168.5633,165.7722,166.5732,1314100.0],["2020-05-20",169.7854,169.9836,167.2503,168.6541,1369900.0],["2020-05-21",169.0753,169.0753,163.6418,164.6575,1463200.0],["2020-05-22",164.3106,165.3841,163.2454,163.9886,1214800.0],["2020-05-26",163.8812,164.1537,161.0654,162.783,2510400.0],["2020-05-27",161.3461,165.5575,159.645,165.1529,2010600.0],["2020-05-28",165.7722,169.2817,165.6236,169.2487,1514100.0],["2020-05-29",169.6864,170.6773,167.9275,170.3139,1707300.0],["2020-06-01",170.2809,171.2553,168.2908,168.6294,1300800.0],["2020-06-02",168.4725,170.8094,168.4725,170.7351,1125300.0],["2020-06-03",170.9085,171.404,169.3065,170.0827,1176600.0],["2020-06-04",169.7194,170.6443,167.9853,168.6624,1071200.0],["2020-06-05",167.4733,167.4733,160.4378,163.1463,2881300.0],["2020-06-08",160.6112,164.5336,160.1983,164.1289,1745800.0],["2020-06-09",165.1529,167.8119,163.5179,166.8623,2118000.0],["2020-06-10",167.5724,171.8829,167.0522,171.181,2465400.0],["2020-06-11",172.1306,173.7574,168.4147,169.2239,2915600.0],["2020-06-12",169.3643,172.015,168.3981,169.3808,1850200.0],["2020-06-15",171.2636,172.1306,169.2074,171.7838,1809300.0],["2020-06-16",171.7839,174.5584,171.3049,172.3619,1420600.0],["2020-06-17",173.1546,175.7888,173.1546,175.0621,1303000.0],["2020-06-18",175.8383,177.9935,175.1446,177.2008,1631100.0],["2020-06-19",180.1571,181.1562,178.2413,179.7194,3070100.0],["2020-06-22",180.38,180.7351,178.8523,179.1083,1350600.0],["2020-06-23",179.2487,179.9671,175.8217,176.2016,1517900.0],["2020-06-24",175.8713,177.7871,174.8061,175.0869,1856800.0],["2020-06-25",177.143,178.9845,173.9473,177.4733,1635300.0],["2020-06-26",178.778,180.0167,177.7376,177.7871,1723300.0],["2020-06-29",178.3651,180.1818,177.7954,179.6698,973900.0],["2020-06-30",181.3297,183.072,178.7781,181.148,1811600.0],["2020-07-01",180.2066,181.8499,179.0258,181.3131,1100400.0],["2020-07-02",182.3783,185.4254,182.3371,183.4518,1661300.0],["2020-07-06",183.9721,184.5253,180.925,182.8408,1368700.0],["2020-07-07",182.2793,185.7805,182.0976,184.8144,1266600.0],["2020-07-08",185.3511,187.2256,184.2363,186.2677,1110600.0],["2020-07-09",186.0943,190.1571,186.0943,189.513,966400.0],["2020-07-10",189.3065,190.3635,187.911,189.7276,892800.0],["2020-07-13",190.3965,191.66,185.8301,186.4081,1246600.0],["2020-07-14",186.6145,190.4874,186.2099,190.3553,1088700.0],["2020-07-15",187.2256,189.1001,185.0208,186.2099,1573800.0],["2020-07-16",186.821,189.2322,186.2842,188.2,908500.0],["2020-07-17",189.1992,190.5204,187.8697,188.5881,1275800.0],["2020-07-20",188.2743,189.1909,187.0357,188.0596,748800.0],["2020-07-21",188.2743,188.7615,186.3255,187.2256,888200.0],["2020-07-22",187.7954,188.0679,185.3594,187.9027,815400.0],["2020-07-23",189.1909,191.7508,187.911,188.1422,956200.0],["2020-07-24",187.8615,189.0588,186.4164,187.4816,730100.0],["2020-07-27",187.2834,189.9424,187.2834,189.2818,785400.0],["2020-07-28",190.0037,191.24,188.8586,189.6469,717500.0],["2020-07-29",190.4767,192.7337,189.8709,191.6798,913000.0],["2020-07-30",192.5096,193.3394,190.5513,191.8956,821400.0],["2020-07-31",193.5468,197.4883,193.3726,196.2519,2859800.0],["2020-08-03",191.0326,194.2937,188.925,192.4764,3711700.0],["2020-08-04",192.4266,197.8285,192.4266,197.2726,2001600.0],["2020-08-05",197.646,199.04,194.4347,196.7913,1368700.0],["2020-08-06",196.6253,197.6708,194.6587,195.9532,1826200.0],["2020-08-07",195.6379,197.6791,195.5051,197.0651,981400.0],["2020-08-10",197.3804,197.4385,192.8415,193.6381,854800.0],["2020-08-11",192.3769,192.4184,183.9712,184.4607,2104200.0],["2020-08-12",185.473,189.6883,185.2573,188.3192,1244900.0],["2020-08-13",188.0703,188.8918,186.0954,186.4522,1054600.0],["2020-08-14",185.8382,187.0994,185.6639,186.0788,935200.0],["2020-08-17",186.0788,189.0826,186.0788,188.1781,1343300.0],["2020-08-18",187.5309,190.1862,184.5354,189.3315,1480700.0],["2020-08-19",189.7547,190.543,187.7301,189.1407,732400.0],["2020-08-20",189.3232,190.2111,188.1035,189.4394,1146300.0],["2020-08-21",189.6801,189.6801,187.1575,187.8047,997800.0],["2020-08-24",188.6345,188.6345,184.1786,185.1495,1737300.0],["2020-08-25",185.025,185.2324,181.4984,181.8635,2350700.0],["2020-08-26",181.6062,183.1994,180.6935,182.7928,2533500.0],["2020-08-27",182.7016,185.3735,182.0543,183.1248,1301300.0],["2020-08-28",182.5439,183.1331,178.9178,180.1707,1879800.0],["2020-08-31",180.3035,186.1618,180.3035,185.4565,1675000.0],["2020-09-01",185.8216,185.9295,180.8263,182.6269,1329800.0],["2020-09-02",183.382,187.0165,182.7846,185.6556,1283400.0],["2020-09-03",183.6226,185.6307,177.3992,179.8305,1983600.0],["2020-09-04",178.5941,179.4737,172.5948,176.3454,2012400.0],["2020-09-08",175.607,176.8101,172.0555,176.7438,1921800.0],["2020-09-09",177.7146,183.4401,177.7146,182.5522,1917700.0],["2020-09-10",181.9382,183.8716,178.3369,178.3784,2552900.0],["2020-09-11",178.8016,179.5816,176.0135,177.5735,1071800.0],["2020-09-14",177.9801,180.8346,177.1586,180.4446,940100.0],["2020-09-15",178.9676,179.5567,173.1591,173.9142,2146100.0],["2020-09-16",173.5574,175.0427,171.6821,172.0555,1513300.0],["2020-09-17",171.4912,173.4163,169.8233,171.6406,1212500.0],["2020-09-18",170.2548,173.3914,169.7818,172.7193,1956700.0],["2020-09-21",173.408,175.2086,170.9851,173.0346,1095600.0],["2020-09-22",173.9971,178.1792,173.3748,176.2292,1524000.0],["2020-09-23",176.9512,177.1669,174.3208,176.1048,1148100.0],["2020-09-24",175.665,178.0631,174.9763,177.3163,1121600.0],["2020-09-25",178.7269,178.7269,175.1256,175.5073,949900.0],["2020-09-28",176.4035,177.7809,174.6443,175.889,889200.0],["2020-09-29",176.5114,177.7395,174.3457,174.5946,1063500.0],["2020-09-30",174.3871,175.3829,172.6197,174.3954,1389200.0],["2020-10-01",173.8644,176.2044,172.1965,175.6235,1157800.0],["2020-10-02",175.6484,179.2331,172.8355,173.6072,1311400.0],["2020-10-05",173.4412,174.2959,172.4537,173.5159,1067000.0],["2020-10-06",173.5823,175.9969,173.1342,175.2086,996800.0],["2020-10-07",175.1339,180.4777,175.0841,178.5112,2038300.0],["2020-10-08",178.4614,179.0671,175.8808,176.6276,857700.0],["2020-10-09",176.7852,179.4986,176.7852,178.229,1027800.0],["2020-10-12",178.9261,180.9009,178.2373,178.7518,729100.0],["2020-10-13",180.5192,185.3403,180.3035,183.5231,1250800.0],["2020-10-14",183.5231,184.2118,180.7599,181.6644,909900.0],["2020-10-15",180.9009,183.3488,180.0877,181.1996,859600.0],["2020-10-16",179.2331,181.2412,178.1461,178.3951,1373500.0],["2020-10-19",178.7767,179.7226,176.2292,176.3288,1074300.0],["2020-10-20",177.9054,178.0963,174.4286,174.7605,763500.0],["2020-10-21",174.2627,176.8599,174.2544,175.3746,1121500.0],["2020-10-22",173.4827,175.4907,170.9767,174.0552,1272200.0],["2020-10-23",173.7565,175.5737,173.5656,175.2003,791600.0],["2020-10-26",174.9265,177.8723,174.0221,176.5197,1114500.0],["2020-10-27",178.1295,180.5856,177.5901,177.7229,1323600.0],["2020-10-28",176.9843,178.6024,173.8726,174.1548,1119000.0],["2020-10-29",174.5282,176.0965,172.2214,173.2006,1226700.0],["2020-10-30",172.2546,175.5322,170.0059,171.9725,2251400.0],["2020-11-02",178.4033,184.079,176.1131,179.258,4067000.0],["2020-11-03",180.1504,181.4099,175.7299,177.031,1904800.0],["2020-11-04",178.4906,181.9854,177.4063,177.6065,1554500.0],["2020-11-05",179.7584,180.3089,177.6399,177.6399,1080600.0],["2020-11-06",177.2062,181.9437,177.2062,181.8936,1078200.0],["2020-11-09",169.6829,174.3203,161.1921,162.5683,4941900.0],["2020-11-10",164.3115,168.6486,160.8918,165.2456,2428300.0],["2020-11-11",166.2048,169.7329,164.8703,168.9739,1810500.0],["2020-11-12",170.6671,173.1693,169.3242,173.0942,1821100.0],["2020-11-13",173.4028,174.2285,172.0349,172.9691,1545400.0],["2020-11-16",169.3159,173.3861,168.4818,173.211,1587900.0],["2020-11-17",172.6522,174.729,171.5345,174.4037,1433200.0],["2020-11-18",174.1285,175.3629,170.9006,170.9673,1910500.0],["2020-11-19",169.8914,172.3602,167.6477,168.8738,1558900.0],["2020-11-20",169.1824,170.8089,169.0824,169.3576,1537700.0],["2020-11-23",168.5819,169.5077,167.7228,168.7404,1563300.0],["2020-11-24",168.7404,169.4326,166.3382,166.43,1617700.0],["2020-11-25",168.1732,168.9572,166.8137,167.4392,1298600.0],["2020-11-27",167.9814,169.6078,167.8563,169.3909,699200.0],["2020-11-30",168.7487,169.6078,166.7886,169.2825,2214000.0],["2020-12-01",168.7904,169.5661,167.3141,169.491,1536400.0],["2020-12-02",169.1407,170.1499,166.4216,168.2399,1447500.0],["2020-12-03",167.214,169.6245,166.6302,167.8396,1999600.0],["2020-12-04",166.8137,168.2316,165.7127,166.797,2071400.0],["2020-12-07",167.139,168.6486,165.6877,167.3225,1285600.0],["2020-12-08",168.1315,171.7346,166.6134,169.2157,1607900.0],["2020-12-09",169.7079,169.7079,166.3549,167.239,1207200.0],["2020-12-10",167.4392,169.0823,166.7303,167.3141,829900.0],["2020-12-11",167.3808,169.2992,166.9638,168.2566,1120400.0],["2020-12-14",170.3251,170.6671,167.556,168.7988,1736900.0],["2020-12-15",169.5661,171.401,168.6153,169.3492,1448300.0],["2020-12-16",169.3493,170.7588,168.8321,169.6829,885700.0],["2020-12-17",169.6495,170.4752,167.4892,168.7654,957500.0],["2020-12-18",169.0573,169.858,167.9647,169.4577,1874500.0],["2020-12-21",170.2084,170.7088,167.1723,168.8572,1096400.0],["2020-12-22",168.9989,169.466,166.9972,167.973,927400.0],["2020-12-23",167.8979,169.7329,167.6644,168.757,677200.0],["2020-12-24",168.5652,169.9831,168.5485,169.9831,288600.0],["2020-12-28",169.9247,170.0832,167.9397,168.6903,892600.0],["2020-12-29",168.8988,169.7079,168.0564,168.2816,709100.0],["2020-12-30",168.4734,168.8654,167.6143,167.6811,787300.0],["2020-12-31",168.1565,168.5235,166.7302,168.4151,947800.0],["2021-01-04",168.3984,169.3159,166.113,167.1806,1119600.0],["2021-01-05",167.2891,168.3734,165.0705,166.822,1201200.0],["2021-01-06",165.1956,168.0398,163.9361,164.6534,1766500.0],["2021-01-07",163.5858,164.2364,161.876,163.8361,2118500.0],["2021-01-08",163.5274,165.0204,162.0845,165.0121,1413900.0],["2021-01-11",165.6877,166.1047,160.9002,161.5841,1363600.0],["2021-01-12",162.1512,163.0687,161.7592,162.0094,1390500.0],["2021-01-13",162.6099,163.127,161.4005,161.5924,1036600.0],["2021-01-14",161.534,163.1604,159.9993,163.102,1298700.0],["2021-01-15",162.9853,166.2131,162.4265,164.7452,1739800.0],["2021-01-19",165.8962,166.1464,162.6517,163.9028,1611900.0],["2021-01-20",163.5024,165.1038,162.5849,164.2531,1777200.0],["2021-01-21",164.3699,165.3874,163.6692,164.4866,1220300.0],["2021-01-22",165.7544,169.1407,165.4125,168.7738,1635900.0],["2021-01-25",169.8163,187.1399,169.1991,176.7891,4035100.0],["2021-01-26",176.2944,179.0446,174.4079,178.5834,2432700.0],["2021-01-27",180.2771,193.7763,179.4303,186.2889,4056500.0],["2021-01-28",186.6075,189.6176,175.6153,175.7159,2937700.0],["2021-01-29",176.5292,180.4784,174.7601,175.6237,2140000.0],["2021-02-01",175.7495,178.1391,173.1419,176.0932,2461500.0],["2021-02-02",176.9484,176.9568,171.1044,171.2385,2018900.0],["2021-02-03",171.6158,171.9009,168.3458,171.5404,1619600.0],["2021-02-04",165.0171,167.7338,160.6069,160.6907,4921900.0],["2021-02-05",160.9842,162.5521,159.6343,160.3553,2840300.0],["2021-02-08",160.7075,161.2441,158.3263,159.3073,2332800.0],["2021-02-09",159.3156,159.7265,156.0037,157.0853,2011600.0],["2021-02-10",157.4711,158.0161,155.2156,156.4817,2092600.0],["2021-02-11",156.2385,156.3223,153.9914,154.3939,1659200.0],["2021-02-12",154.352,156.5991,153.3542,155.9283,1521900.0],["2021-02-16",155.4,155.6935,152.9349,153.7315,1605200.0],["2021-02-17",152.784,157.7561,151.9288,157.4291,1943600.0],["2021-02-18",156.6578,160.0619,155.9283,159.0138,1887000.0],["2021-02-19",160.5398,160.9423,156.6242,156.8338,1767100.0],["2021-02-22",156.5655,157.4962,155.0814,157.4375,1248400.0],["2021-02-23",158.0496,158.5443,155.4,157.0937,1340600.0],["2021-02-24",156.4985,157.3872,153.5135,153.6812,1413100.0],["2021-02-25",153.7818,155.2911,151.1826,151.9624,1457300.0],["2021-02-26",152.8511,153.48,151.0149,151.8031,1731700.0],["2021-03-01",152.1887,153.1613,150.3693,150.7298,1697100.0],["2021-03-02",150.7298,151.8953,150.0591,150.101,1320900.0],["2021-03-03",149.9836,151.3335,148.1809,150.9227,1691200.0],["2021-03-04",150.9394,151.8282,148.4995,149.3883,1570900.0],["2021-03-05",149.7069,154.6035,148.8265,154.5616,1754100.0],["2021-03-08",154.1843,158.3682,153.002,157.4291,2093900.0],["2021-03-09",158.1418,160.1289,155.6432,155.6516,1867100.0],["2021-03-10",156.5403,159.5169,155.1149,158.7036,1418800.0],["2021-03-11",158.0328,158.4856,156.5487,156.6242,1036300.0],["2021-03-12",156.5403,159.3575,156.0708,158.4604,1352000.0],["2021-03-15",159.0976,159.6175,157.1943,158.016,769300.0],["2021-03-16",158.1502,159.6427,157.2531,158.494,973100.0],["2021-03-17",158.8126,162.1916,156.9596,158.9635,1891100.0],["2021-03-18",156.2721,156.7919,151.845,154.6706,2803700.0],["2021-03-19",155.2072,157.9657,155.0982,156.0624,2232600.0],["2021-03-22",156.381,158.9383,155.1149,158.8377,1420200.0],["2021-03-23",159.3072,163.1558,158.2508,161.6214,1312000.0],["2021-03-24",160.4475,160.4559,157.4878,158.6532,1276400.0],["2021-03-25",159.4246,160.8668,157.7477,159.9529,993100.0],["2021-03-26",159.6007,160.2966,157.8232,159.5169,1317900.0],["2021-03-29",159.5588,164.8746,159.5588,163.6672,1539300.0],["2021-03-30",163.3319,164.8998,161.8226,162.5269,1363000.0],["2021-03-31",162.6611,163.6421,161.1267,161.722,1246000.0],["2021-04-01",161.395,162.4431,158.4017,161.6801,1282200.0],["2021-04-05",161.8981,164.2877,161.4873,162.9965,1009000.0],["2021-04-06",161.7556,163.5079,161.5627,162.6946,1221600.0],["2021-04-07",163.9104,164.5811,162.1999,162.6611,1429400.0],["2021-04-08",162.7785,163.3067,160.1541,161.7136,1484100.0],["2021-04-09",161.7136,162.7869,158.0076,159.4163,1317100.0],["2021-04-12",159.9612,160.6152,159.1815,159.9529,1441900.0],["2021-04-13",160.3554,160.8081,157.6555,158.2341,1641400.0],["2021-04-14",158.0244,158.3179,155.5426,158.1167,1183000.0],["2021-04-15",158.2676,160.7913,157.5716,160.7913,1107700.0],["2021-04-16",160.8584,160.9842,158.8964,159.9193,940600.0],["2021-04-19",159.5336,160.4895,158.8126,159.2737,1142800.0],["2021-04-20",159.5689,164.393,159.4002,164.0135,1649200.0],["2021-04-21",164.3425,165.8522,163.0521,165.2112,2021600.0],["2021-04-22",164.6208,165.0425,163.0268,164.5196,1097100.0],["2021-04-23",162.9762,163.3473,158.928,159.0123,1669500.0],["2021-04-26",159.0123,159.1725,157.5026,158.405,1510900.0],["2021-04-27",158.1689,158.6581,156.9291,157.1315,992800.0],["2021-04-28",157.258,157.899,155.6978,156.0857,1081900.0],["2021-04-29",156.0267,158.2448,155.8411,156.8194,1824600.0],["2021-04-30",151.1856,154.0785,149.7013,153.9182,4551900.0],["2021-05-03",149.2796,154.458,149.2796,152.3411,3206500.0],["2021-05-04",153.4965,155.8074,152.729,154.0026,1704100.0],["2021-05-05",153.7748,155.5881,152.7881,155.2761,1579300.0],["2021-05-06",154.9219,157.2243,154.3737,155.6978,1248300.0],["2021-05-07",156.0267,156.6676,153.8929,154.3483,979500.0],["2021-05-10",155.1833,159.4593,154.8544,158.5484,1336900.0],["2021-05-11",159.1388,159.5436,156.3556,156.8194,873000.0],["2021-05-12",157.1653,157.3086,153.3194,153.4797,1128400.0],["2021-05-13",153.0917,155.3688,152.7712,154.0279,969600.0],["2021-05-14",154.2218,155.5459,152.8133,152.923,986800.0],["2021-05-17",152.864,154.5339,152.2652,152.3833,1126700.0],["2021-05-18",151.8097,153.8929,151.6158,153.2098,1103400.0],["2021-05-19",152.6531,153.0832,151.3711,152.3663,868600.0],["2021-05-20",152.4254,153.8086,152.1893,152.6447,833900.0],["2021-05-21",152.2145,153.4121,150.182,150.4181,2113800.0],["2021-05-24",150.3422,152.4085,149.7856,150.8145,1100600.0],["2021-05-25",150.5447,150.9158,148.8242,150.6712,1375300.0],["2021-05-26",150.1567,151.1519,149.4988,149.794,1307000.0],["2021-05-27",149.3302,150.3676,148.4784,148.841,1780200.0],["2021-05-28",148.2675,150.1398,148.0567,149.0518,933200.0],["2021-06-01",149.7013,150.4182,148.4193,148.9928,1250500.0],["2021-06-02",148.8579,150.6627,148.4446,150.0218,962200.0],["2021-06-03",150.9664,151.9025,149.9206,150.7302,1253500.0],["2021-06-04",150.5784,151.5652,150.0724,150.9748,1202600.0],["2021-06-07",150.9664,151.4471,150.0218,150.6628,867300.0],["2021-06-08",150.2917,151.0086,148.1579,148.2254,1348400.0],["2021-06-09",147.9302,150.9664,147.8037,148.1832,1201300.0],["2021-06-10",148.1326,149.5832,147.8121,148.7061,1283200.0],["2021-06-11",148.7651,149.5073,147.8205,148.5711,982800.0],["2021-06-14",148.4362,148.7567,146.041,146.9434,1503700.0],["2021-06-15",147.0952,147.5422,146.2265,146.3446,1114800.0],["2021-06-16",147.6266,148.0989,146.2013,146.876,1516400.0],["2021-06-17",145.9988,148.3856,145.3578,147.9723,1509700.0],["2021-06-18",147.3482,147.8037,145.8723,145.8892,2753100.0],["2021-06-21",146.1,146.606,145.4506,145.8386,1124100.0],["2021-06-22",146.3783,147.8205,146.2687,147.2386,1276500.0],["2021-06-23",146.7747,147.129,145.5856,145.6699,1114500.0],["2021-06-24",145.0626,145.9904,143.7975,145.4506,1220700.0],["2021-06-25",145.906,149.1193,145.4759,148.9844,2109300.0],["2021-06-28",149.3639,152.1893,149.2796,151.3712,1286700.0],["2021-06-29",151.3712,153.4628,150.9157,151.3037,1364000.0],["2021-06-30",151.4977,153.2435,151.3374,151.7338,1106400.0],["2021-07-01",151.6074,152.2989,150.5784,150.8399,1001100.0],["2021-07-02",150.7471,152.5266,150.7471,151.2109,708500.0],["2021-07-06",151.4808,153.5218,151.1519,152.9061,1067700.0],["2021-07-07",152.8808,158.0424,152.8808,156.3387,2007700.0],["2021-07-08",154.846,156.7267,152.9231,153.3954,1365200.0],["2021-07-09",153.5555,154.1796,151.9025,152.5519,1103700.0],["2021-07-12",151.8097,152.6531,150.5952,151.641,826100.0],["2021-07-13",151.388,152.3326,150.376,150.9242,968200.0],["2021-07-14",150.8145,152.9905,150.1651,152.3158,813200.0],["2021-07-15",152.9399,153.2772,150.8736,153.1339,893600.0],["2021-07-16",153.7917,157.8231,153.2857,157.14,1376700.0],["2021-07-19",157.1062,161.7195,156.1701,158.3376,2103400.0],["2021-07-20",158.1774,160.0834,153.7327,153.8255,1831500.0],["2021-07-21",153.876,154.2387,150.7555,150.8314,1265700.0],["2021-07-22",150.2748,155.6556,149.5664,152.4086,2271200.0],["2021-07-23",151.8098,156.1026,150.7724,155.8327,1082600.0],["2021-07-26",155.5544,158.0929,154.6857,156.5495,1334300.0],["2021-07-27",156.4902,158.1282,154.4788,155.1662,1587300.0],["2021-07-28",154.343,155.8621,153.6555,154.2157,992400.0],["2021-07-29",154.7249,156.4053,153.9272,155.1747,1028700.0],["2021-07-30",155.6415,155.981,153.1039,153.5198,1291400.0],["2021-08-02",153.5197,154.326,151.8393,153.7828,1507600.0],["2021-08-03",138.5234,141.2137,135.2135,139.2363,9873100.0],["2021-08-04",137.9208,141.6466,137.9123,140.5518,2556100.0],["2021-08-05",140.9336,141.0779,138.116,138.8119,1969100.0],["2021-08-06",138.4725,139.4824,137.2673,137.9802,1542200.0],["2021-08-09",138.447,140.2971,137.9802,139.9067,1329400.0],["2021-08-10",139.4739,140.7554,138.4809,139.8983,1124100.0],["2021-08-11",139.8643,141.5192,139.2702,141.324,1183100.0],["2021-08-12",141.3495,142.1218,140.6027,141.5277,1086200.0],["2021-08-13",141.7739,143.6495,141.4344,142.962,1028600.0],["2021-08-16",143.1148,145.8052,143.0045,144.1842,1527000.0],["2021-08-17",144.2775,145.9749,143.7428,145.3129,1552000.0],["2021-08-18",145.3808,145.542,141.8078,142.9535,978500.0],["2021-08-19",143.31,145.4996,143.1233,145.2111,1130000.0],["2021-08-20",145.7457,146.849,144.2605,144.3284,1050900.0],["2021-08-23",143.921,144.0229,142.3679,142.7498,1140000.0],["2021-08-24",142.2407,142.9536,141.2647,141.4684,1168300.0],["2021-08-25",141.0865,141.0865,139.6097,139.8898,1746500.0],["2021-08-26",139.6606,141.0949,139.4145,140.034,1078700.0],["2021-08-27",139.4145,141.0524,139.4145,139.9152,735900.0],["2021-08-30",140.0595,141.6126,139.9152,141.5956,1009600.0],["2021-08-31",141.3156,142.682,140.8488,142.6226,1056900.0],["2021-09-01",142.5716,145.4911,142.2746,144.9565,2324000.0],["2021-09-02",144.9734,145.873,144.1078,144.2775,1499700.0],["2021-09-03",142.0963,144.7697,141.6211,143.8616,1516800.0],["2021-09-07",144.0229,144.0229,141.4938,142.6904,1143900.0],["2021-09-08",142.9281,145.7373,142.6226,144.0654,1016400.0],["2021-09-09",143.8871,144.2351,142.6311,143.3694,934500.0],["2021-09-10",143.0214,144.4133,142.5801,144.0059,885500.0],["2021-09-13",144.4727,146.3483,144.0823,145.3044,1252700.0],["2021-09-14",145.9749,146.3483,144.2775,146.1786,1241300.0],["2021-09-15",146.1022,147.0018,143.327,143.3609,1590100.0],["2021-09-16",143.2167,143.6919,140.8743,141.4005,1589500.0],["2021-09-17",141.0949,142.9026,140.7554,140.9591,2546600.0],["2021-09-20",141.044,141.9436,138.9562,139.8473,1472000.0],["2021-09-21",139.8643,141.1034,138.5319,138.9902,1268300.0],["2021-09-22",140.034,140.034,137.471,137.6492,1055200.0],["2021-09-23",137.9123,138.6083,137.1994,137.819,1455900.0],["2021-09-24",137.9293,140.085,137.7596,139.6606,1163800.0],["2021-09-27",139.4739,140.6621,138.4215,139.9237,841500.0],["2021-09-28",140.4669,141.8078,139.5078,141.4429,984200.0],["2021-09-29",141.4683,143.6919,140.9761,142.6735,1368000.0],["2021-09-30",142.6141,142.9027,140.5178,140.5518,1128400.0],["2021-10-01",140.1868,140.5772,137.7426,139.6266,1898100.0],["2021-10-04",139.7879,140.73,138.3367,138.9562,1018100.0],["2021-10-05",138.9562,139.3042,137.3861,138.0141,1078100.0],["2021-10-06",138.0735,140.5602,137.5898,140.1783,957000.0],["2021-10-07",139.8558,141.3835,139.2618,140.085,828800.0],["2021-10-08",139.6522,140.1104,137.802,138.744,726000.0],["2021-10-11",138.7695,139.2787,137.5304,137.6492,642100.0],["2021-10-12",137.6492,139.6352,137.6492,138.3027,850200.0],["2021-10-13",137.8869,138.2603,135.833,136.4101,1002700.0],["2021-10-14",136.8599,138.8798,136.2574,138.7949,957400.0],["2021-10-15",138.8289,139.2872,137.8529,138.5403,828100.0],["2021-10-18",138.5319,138.5404,136.1301,136.2659,962900.0],["2021-10-19",135.7906,136.0282,132.591,134.9334,2656200.0],["2021-10-20",135.2474,138.4215,135.205,136.6732,1692400.0],["2021-10-21",136.6478,137.4795,135.6124,135.8415,989300.0],["2021-10-22",135.8924,137.437,135.8924,137.0127,725900.0],["2021-10-25",136.4271,137.4795,134.6024,137.1824,1114100.0],["2021-10-26",137.5244,138.3536,136.9431,137.8065,1012600.0],["2021-10-27",138.0544,139.2511,136.2251,136.4046,925100.0],["2021-10-28",136.567,138.4476,136.225,138.3621,1121700.0],["2021-10-29",138.3963,140.2769,137.9774,139.3452,2131100.0],["2021-11-01",139.0631,140.294,138.8152,139.6785,1549400.0],["2021-11-02",142.7559,144.1835,140.0888,141.3796,2600900.0],["2021-11-03",140.1914,142.7388,139.4477,141.354,1210800.0],["2021-11-04",141.354,142.3798,139.8666,140.5676,1017800.0],["2021-11-05",139.6272,140.1829,137.8748,139.5588,1310600.0],["2021-11-08",139.4477,140.6872,138.5074,140.4222,934500.0],["2021-11-09",140.8325,142.1746,140.1487,142.0293,1014000.0],["2021-11-10",142.4567,142.6277,140.8838,141.4224,817900.0],["2021-11-11",141.1659,141.9096,139.3195,141.8498,850600.0],["2021-11-12",142.1148,142.7388,141.0548,141.9353,795600.0],["2021-11-15",141.9353,145.2691,141.9353,145.2178,1274300.0],["2021-11-16",145.3204,146.1752,144.5168,145.2434,996300.0],["2021-11-17",145.4657,147.1925,144.2262,144.6793,1483500.0],["2021-11-18",144.4656,144.4656,140.8582,141.7045,976500.0],["2021-11-19",144.1578,146.5684,142.1746,142.7388,1292800.0],["2021-11-22",142.2687,144.3459,141.8413,143.2774,827000.0],["2021-11-23",143.5936,144.534,142.149,144.3288,848000.0],["2021-11-24",144.3288,144.3288,142.4567,143.6706,849800.0],["2021-11-26",144.9186,149.1329,144.7049,148.9192,2355200.0],["2021-11-29",146.9959,148.2012,144.5169,144.6023,1388700.0],["2021-11-30",145.0298,145.0298,139.0118,139.2084,2794700.0],["2021-12-01",139.3366,142.7303,138.6869,141.6959,1576100.0],["2021-12-02",142.149,143.6449,141.8754,142.3029,1663900.0],["2021-12-03",142.0891,145.0297,142.0891,143.7475,1205600.0],["2021-12-06",143.7475,144.9614,142.8841,144.2348,1127600.0],["2021-12-07",143.4312,143.927,140.1059,141.2685,1689900.0],["2021-12-08",141.3967,143.7903,141.0463,143.4227,904900.0],["2021-12-09",143.2859,143.5167,141.7045,142.6875,732300.0],["2021-12-10",143.3115,144.5425,142.8585,144.0638,794100.0],["2021-12-13",143.3286,148.1157,142.0806,147.0984,1922700.0],["2021-12-14",147.8849,148.6713,146.312,147.6028,1244700.0],["2021-12-15",147.9532,152.0222,147.9532,150.5605,1728300.0],["2021-12-16",149.8852,153.0566,149.3124,152.3043,1659400.0],["2021-12-17",152.6975,154.4926,148.1242,148.8764,2549300.0],["2021-12-20",149.4749,153.4498,148.9107,150.9623,1901000.0],["2021-12-21",150.022,150.3724,145.3803,146.312,1355300.0],["2021-12-22",146.218,146.671,144.7733,145.9786,687600.0],["2021-12-23",146.141,146.3291,144.8246,145.1751,616700.0],["2021-12-27",144.893,146.218,144.8075,146.0812,599700.0],["2021-12-28",146.7308,147.0813,145.9786,146.9702,559400.0],["2021-12-29",147.4062,148.0473,146.0556,146.5001,704000.0],["2021-12-30",147.03,147.7481,146.1837,147.3036,727700.0],["2021-12-31",147.6541,149.4321,147.3207,149.0475,668800.0],["2022-01-03",148.7397,149.6287,146.2692,149.5347,1039100.0],["2022-01-04",148.6713,150.7656,148.4747,150.0988,964800.0],["2022-01-05",150.4493,152.2188,150.3809,151.6717,913700.0],["2022-01-06",152.1334,153.8259,151.1247,152.6206,1341100.0],["2022-01-07",153.048,154.3559,152.3556,153.7832,1129100.0],["2022-01-10",154.3644,155.7749,153.3557,153.6122,1510800.0],["2022-01-11",153.6549,154.6123,152.6719,153.5011,1280400.0],["2022-01-12",152.7574,155.9715,152.2274,155.5869,1707100.0],["2022-01-13",155.7493,156.7836,155.2535,156.4075,1251900.0],["2022-01-14",156.6896,159.7327,156.0997,159.5105,1762900.0],["2022-01-18",158.7582,158.7582,154.4756,154.732,1142100.0],["2022-01-19",155.1167,156.3391,153.2446,154.8346,1505800.0],["2022-01-20",154.7234,155.0226,150.2441,150.4322,1671400.0],["2022-01-21",151.3555,154.2277,150.4237,152.6719,1223800.0],["2022-01-24",153.4412,155.8689,149.3808,151.2614,2304600.0],["2022-01-25",151.0549,151.3819,147.7593,150.1772,1394800.0],["2022-01-26",143.3193,146.2793,141.2284,141.736,2690700.0],["2022-01-27",141.7619,143.6635,140.1872,142.3814,1751200.0],["2022-01-28",141.977,143.6979,141.7447,143.6463,1105100.0],["2022-01-31",143.0612,144.8165,141.8049,144.4379,1464700.0],["2022-02-01",145.0489,145.5565,142.4416,145.1951,1533000.0],["2022-02-02",142.106,144.0507,142.0716,143.6893,1314700.0],["2022-02-03",144.0507,144.3002,141.9511,142.2695,1296800.0],["2022-02-04",124.6988,127.3404,120.5169,121.6786,8739300.0],["2022-02-07",120.689,126.1702,119.2693,125.8088,3726000.0],["2022-02-08",124.9139,125.7744,123.1844,123.236,1976900.0],["2022-02-09",123.8642,124.4923,120.9042,122.9005,2177300.0],["2022-02-10",122.3928,123.5458,121.4118,121.6528,1354000.0],["2022-02-11",122.0314,124.8021,121.4635,123.9416,1688100.0],["2022-02-14",124.0621,124.5095,120.7235,123.0037,1499800.0],["2022-02-15",123.1156,124.4149,122.1174,122.7369,914600.0],["2022-02-16",122.7283,123.3909,120.4051,121.5667,1011600.0],["2022-02-17",121.4033,125.8519,121.0849,125.6368,2398900.0],["2022-02-18",125.5076,129.6121,125.2409,129.5432,2314200.0],["2022-02-22",129.4572,130.18,127.1426,127.7793,1801600.0],["2022-02-23",128.0976,128.0976,126.6176,126.9532,1087800.0],["2022-02-24",125.8432,126.2562,121.1709,123.2532,1716000.0],["2022-02-25",123.8728,127.0565,123.2016,126.9877,1230400.0],["2022-02-28",125.9465,126.6091,124.1567,125.4474,1064800.0],["2022-03-01",125.0086,126.2304,123.7523,124.6644,833800.0],["2022-03-02",123.8986,125.1205,122.3239,124.6128,940100.0],["2022-03-03",124.8365,125.9723,123.5114,125.1549,1050100.0],["2022-03-04",123.6663,125.4904,123.6663,124.5439,1027800.0],["2022-03-07",124.2514,126.9188,122.1432,125.1893,1868100.0],["2022-03-08",124.5267,125.1549,119.0886,119.123,1644700.0],["2022-03-09",119.123,119.9921,117.927,118.1163,1286600.0],["2022-03-10",117.6946,117.7549,112.9621,114.8293,2026400.0],["2022-03-11",114.7862,115.4574,111.9123,111.9983,1596200.0],["2022-03-14",112.3511,112.7986,109.2965,109.8128,1777700.0],["2022-03-15",109.6493,112.8158,109.5288,112.4028,1532900.0],["2022-03-16",112.377,113.203,110.6388,113.203,1303000.0],["2022-03-17",113.7107,115.9565,113.0911,114.2958,1046200.0],["2022-03-18",114.8034,115.6553,113.8483,115.1562,1892100.0],["2022-03-21",115.3197,116.3007,114.2442,115.1993,966400.0],["2022-03-22",115.7586,117.5827,114.6658,117.1439,1115100.0],["2022-03-23",117.9355,119.1574,116.7997,116.8428,1132800.0],["2022-03-24",117.0321,117.0321,114.5797,115.3886,1062200.0],["2022-03-25",115.3025,117.4623,114.8809,117.4193,1077900.0],["2022-03-28",117.4537,119.3209,117.4537,119.2865,931000.0],["2022-03-29",120.8267,121.8335,119.45,120.1986,1316300.0],["2022-03-30",118.8562,120.5944,118.5637,120.0351,919500.0],["2022-03-31",120.4051,120.8697,118.7874,119.6307,1141200.0],["2022-04-01",119.9749,123.0037,118.3658,122.9005,1388400.0],["2022-04-04",122.126,125.2323,120.9386,124.7676,1510100.0],["2022-04-05",124.3805,126.153,123.8126,124.0793,1379500.0],["2022-04-06",123.4856,124.0535,122.3842,123.8384,1550700.0],["2022-04-07",124.1739,126.1788,122.9177,125.7658,1524100.0],["2022-04-08",126.5402,127.2716,124.9139,126.0583,1538200.0],["2022-04-11",125.6281,128.5451,125.5765,127.1339,1342300.0],["2022-04-12",126.3595,127.3233,125.6712,126.0153,861000.0],["2022-04-13",126.2047,127.1598,124.4665,125.1033,961500.0],["2022-04-14",125.783,126.5402,124.3374,125.2581,820900.0],["2022-04-18",125.6023,125.6711,123.107,123.4942,1012000.0],["2022-04-19",122.9693,125.5249,122.0744,125.0344,950300.0],["2022-04-20",125.37,126.5746,124.6988,125.8002,1212000.0],["2022-04-21",126.1444,128.0288,125.9895,127.4781,1071800.0],["2022-04-22",128.7946,131.5912,128.7946,129.6293,2146700.0],["2022-04-25",129.9993,131.5481,127.6416,131.0405,1235800.0],["2022-04-26",130.6416,130.8583,126.7831,126.8265,1013500.0],["2022-04-27",126.8265,128.9422,126.2542,128.0751,1005800.0],["2022-04-28",127.893,129.5664,126.4623,128.6213,1143700.0],["2022-04-29",127.4681,127.6415,124.1039,124.3987,2505400.0],["2022-05-02",124.3813,126.1502,122.6125,124.2339,1909300.0],["2022-05-03",123.0027,131.5173,122.7512,127.945,2859200.0],["2022-05-04",127.1993,131.4046,127.0606,129.7399,1770400.0],["2022-05-05",128.8034,130.2774,127.1039,128.5606,1331400.0],["2022-05-06",128.9595,133.8845,128.8034,133.4769,1912500.0],["2022-05-09",133.2428,139.243,133.1474,136.503,2951700.0],["2022-05-10",136.1388,137.5868,134.5434,135.4625,1880900.0],["2022-05-11",135.5752,137.1533,134.0232,134.2746,1055000.0],["2022-05-12",134.9336,136.7718,134.0232,136.1562,1093900.0],["2022-05-13",136.1648,137.8383,134.8122,137.24,1199400.0],["2022-05-16",136.7718,137.318,134.6041,136.2082,1267600.0],["2022-05-17",136.0521,136.6504,133.8151,135.9134,939700.0],["2022-05-18",134.7862,134.9249,126.0635,126.445,1742700.0],["2022-05-19",124.7022,124.7022,119.1963,119.7859,2385900.0],["2022-05-20",119.4997,120.4882,115.2858,119.9159,1659500.0],["2022-05-23",120.5662,121.8582,118.3812,121.0345,962600.0],["2022-05-24",120.887,123.0374,120.4448,122.7773,1235800.0],["2022-05-25",122.1703,123.7744,121.2512,123.2021,1049900.0],["2022-05-26",124.1473,128.1098,123.9912,126.9392,1142100.0],["2022-05-27",127.6329,128.9595,126.8525,128.9421,801000.0],["2022-05-31",128.3525,128.4826,125.6213,126.0375,1558500.0],["2022-06-01",125.8901,125.8901,120.6443,121.9969,1227000.0],["2022-06-02",121.8755,122.6038,118.4419,122.5345,934200.0],["2022-06-03",121.7975,122.3871,119.5864,120.4188,1317400.0],["2022-06-06",120.1327,120.4448,118.7801,118.8234,923500.0],["2022-06-07",117.0979,117.5228,115.3465,116.4303,1441900.0],["2022-06-08",116.2309,117.5748,115.4332,116.4736,941600.0],["2022-06-09",116.7598,117.8523,114.41,114.5314,986100.0],["2022-06-10",113.8551,114.5661,112.0603,113.673,1715100.0],["2022-06-13",112.6932,113.4476,111.2973,111.7481,1330800.0],["2022-06-14",111.5574,111.7481,107.0746,108.0717,1284800.0],["2022-06-15",107.7076,108.7394,104.7249,106.7625,1872900.0],["2022-06-16",105.9734,106.9272,104.4821,106.2769,1689200.0],["2022-06-17",106.8145,107.6035,104.5774,106.407,2227800.0],["2022-06-21",107.6729,110.0747,106.3463,108.9215,1294700.0],["2022-06-22",108.6874,115.3985,108.6874,114.5748,2773500.0],["2022-06-23",115.2337,121.6501,115.2337,121.4853,2645400.0],["2022-06-24",122.0749,123.9045,120.4362,122.0403,2494200.0],["2022-06-27",121.2599,123.3842,119.2223,119.8899,1140100.0],["2022-06-28",119.6992,120.3321,118.4159,118.7367,983600.0],["2022-06-29",119.413,121.2339,118.8494,120.9911,859100.0],["2022-06-30",120.9477,123.5663,120.2107,122.2397,1533800.0],["2022-07-01",123.1935,125.0663,122.4824,124.7715,976700.0],["2022-07-05",124.8669,126.6791,123.6617,125.5085,922700.0],["2022-07-06",126.5317,128.1965,125.8381,127.1647,1293000.0],["2022-07-07",126.0635,127.3467,124.6328,126.1068,1391000.0],["2022-07-08",125.9594,125.9594,122.1443,122.5692,1507600.0],["2022-07-11",123.0547,124.1559,121.9622,122.9507,898300.0],["2022-07-12",123.4102,126.2716,123.1241,124.7629,866000.0],["2022-07-13",125.2137,129.0028,124.7975,127.9797,1145500.0],["2022-07-14",126.7658,128.3525,126.4363,127.9103,1052700.0],["2022-07-15",128.5346,129.2196,126.8178,128.9075,1074500.0],["2022-07-18",128.6474,129.1503,126.1415,126.3583,957200.0],["2022-07-19",127.4941,129.9913,125.8987,129.8179,1840300.0],["2022-07-20",130.3034,130.3468,126.5143,128.1531,1016700.0],["2022-07-21",127.7456,128.4999,126.8525,128.2832,826000.0],["2022-07-22",127.9971,129.1503,127.5115,128.1965,691100.0],["2022-07-25",127.5895,128.7167,127.4075,128.1271,828600.0],["2022-07-26",124.7795,127.1219,120.9948,126.9471,1413500.0],["2022-07-27",126.9034,126.9034,123.4597,124.3599,1681200.0],["2022-07-28",124.4648,127.3055,123.617,126.4489,1391900.0],["2022-07-29",125.8109,125.872,122.9614,123.9753,2004700.0],["2022-08-01",124.6134,127.8299,124.4124,126.9908,1239600.0],["2022-08-02",127.4016,127.4016,125.2952,125.6798,941200.0],["2022-08-03",125.4263,126.9559,124.089,126.3615,1580200.0],["2022-08-04",119.4827,125.4525,118.7048,120.4092,3328100.0],["2022-08-05",120.5141,122.236,120.2344,121.4843,1354600.0],["2022-08-08",122.4108,128.0309,122.201,126.3702,1603900.0],["2022-08-09",126.4577,127.1132,124.5959,125.3476,1030500.0],["2022-08-10",126.5188,127.0083,125.7322,126.816,874400.0],["2022-08-11",127.1219,129.0099,126.178,126.3965,781500.0],["2022-08-12",127.0695,128.2058,126.0381,127.9348,945700.0],["2022-08-15",128.7826,130.8191,128.6428,130.0849,914000.0],["2022-08-16",130.3209,131.5708,129.779,130.8803,760700.0],["2022-08-17",130.1374,130.9852,129.8577,129.9189,499300.0],["2022-08-18",128.7826,130.1374,128.5466,129.9801,526400.0],["2022-08-19",129.9801,130.8978,129.6305,130.1199,588900.0],["2022-08-22",129.8839,130.8279,129.8315,130.3472,689200.0],["2022-08-23",130.2423,130.5133,127.7687,129.4469,847500.0],["2022-08-24",129.1323,130.2073,127.8824,129.342,642300.0],["2022-08-25",129.0886,129.3246,127.7513,129.2721,836700.0],["2022-08-26",129.1847,129.5518,126.3703,126.5014,849500.0],["2022-08-29",125.9944,128.0397,125.1291,126.8422,546400.0],["2022-08-30",126.9296,127.6988,125.5924,127.323,687000.0],["2022-08-31",127.8911,128.1883,126.143,126.1605,843600.0],["2022-09-01",125.7235,127.5939,124.6571,127.524,841800.0],["2022-09-02",128.4854,128.4854,124.4036,124.8581,671800.0],["2022-09-06",123.2936,126.5276,122.9877,124.7358,1011300.0],["2022-09-07",125.8633,128.1096,125.4962,127.9522,894300.0],["2022-09-08",127.2793,127.8561,124.7096,127.4366,914100.0],["2022-09-09",127.6551,130.9153,127.1044,129.4993,1186500.0],["2022-09-12",129.4994,131.1688,128.9837,129.412,1268600.0],["2022-09-13",129.0274,129.578,125.4525,125.8633,968400.0],["2022-09-14",124.727,125.3039,123.2062,123.7918,1075200.0],["2022-09-15",124.4561,124.5173,122.1311,122.7954,996200.0],["2022-09-16",123.0838,124.4736,122.5506,123.9142,1214600.0],["2022-09-19",123.9142,125.0417,123.8617,124.9281,520300.0],["2022-09-20",124.1414,124.3687,122.5507,123.5034,626400.0],["2022-09-21",123.9317,125.8983,123.9317,124.089,775300.0],["2022-09-22",123.6519,124.2987,123.0663,123.4859,634500.0],["2022-09-23",123.2411,124.526,122.6643,123.7481,933200.0],["2022-09-26",123.5383,123.5995,121.4931,122.3933,758400.0],["2022-09-27",122.6031,123.145,118.2241,118.5038,1038100.0],["2022-09-28",119.474,120.0072,118.0056,119.0982,1036300.0],["2022-09-29",118.6611,118.766,115.8117,116.3711,952800.0],["2022-09-30",117.1228,117.1228,112.1582,112.2194,1490100.0],["2022-10-03",112.8399,114.1335,111.861,113.4343,1277200.0],["2022-10-04",113.8976,115.9166,113.513,115.0426,946500.0],["2022-10-05",114.5181,115.9428,114.0549,115.1037,1080100.0],["2022-10-06",115.7156,115.7156,113.2245,113.6878,792900.0],["2022-10-07",113.6528,113.9675,109.5972,109.9206,1058400.0],["2022-10-10",110.2265,110.8296,108.8892,110.0255,1003900.0],["2022-10-11",110.4451,113.6091,110.1217,112.0883,992100.0],["2022-10-12",112.9536,113.714,112.1495,112.8574,1011400.0],["2022-10-13",111.6338,115.0426,111.2492,114.3258,884900.0],["2022-10-14",114.9726,115.2873,113.749,114.7541,794900.0],["2022-10-17",116.8606,117.9182,116.2313,116.4148,1365900.0],["2022-10-18",117.0704,119.3954,117.0704,118.128,931600.0],["2022-10-19",118.6699,119.7712,117.857,119.6313,950100.0],["2022-10-20",119.3079,119.7712,116.2488,116.3449,1072400.0],["2022-10-21",117.1228,119.1244,116.476,119.0894,798700.0],["2022-10-24",119.745,121.8951,118.766,121.0997,931300.0],["2022-10-25",120.7118,124.0882,120.1829,123.8238,1247200.0],["2022-10-26",124.1411,125.5428,123.5593,124.7141,1260200.0],["2022-10-27",125.3312,128.2404,124.7582,126.1158,1391600.0],["2022-10-28",126.6448,131.0085,126.6448,130.5941,1597400.0],["2022-10-31",130.5412,132.128,128.6106,128.7428,2078400.0],["2022-11-01",128.6811,130.885,128.258,129.2982,1566100.0],["2022-11-02",131.8019,131.8019,120.2182,121.373,3088000.0],["2022-11-03",120.8705,122.3075,118.4903,121.8579,1553500.0],["2022-11-04",122.5895,124.1675,120.4209,124.0265,987600.0],["2022-11-07",124.2116,127.3764,124.2116,126.8828,890300.0],["2022-11-08",128.1346,128.1346,125.4723,126.0717,871400.0],["2022-11-09",125.9483,126.6888,123.4359,123.6651,926900.0],["2022-11-10",126.0276,127.3059,124.2293,126.9268,1164800.0],["2022-11-11",126.4243,127.0238,120.3504,125.102,1467300.0],["2022-11-14",125.6398,130.1004,124.3791,125.7544,1388800.0],["2022-11-15",127.8436,128.3902,126.486,127.7643,771900.0],["2022-11-16",127.8966,128.5666,125.6662,125.9219,1013000.0],["2022-11-17",125.2871,128.6459,125.0668,128.5842,996100.0],["2022-11-18",130.0475,130.4795,128.3373,129.404,1034500.0],["2022-11-21",129.4393,132.6834,128.1698,131.6432,1310800.0],["2022-11-22",132.2955,133.3975,131.3787,133.1154,1039900.0],["2022-11-23",133.6002,133.9264,131.3963,131.4492,929900.0],["2022-11-25",131.458,131.8371,129.6685,131.793,655000.0],["2022-11-28",131.793,132.8068,130.8938,131.3787,812200.0],["2022-11-29",130.6117,131.3082,128.5048,129.9682,1444700.0],["2022-11-30",129.7831,131.3611,127.8525,131.0437,5172300.0],["2022-12-01",132.031,133.2829,130.8938,132.1104,1254600.0],["2022-12-02",131.22,133.274,130.7352,132.8333,885900.0],["2022-12-05",131.2465,131.8107,130.7704,131.3699,667500.0],["2022-12-06",131.3699,132.2162,128.7605,129.545,793300.0],["2022-12-07",129.8713,131.6873,129.8096,131.6344,813600.0],["2022-12-08",131.1672,133.2565,130.3385,132.419,826900.0],["2022-12-09",131.9076,132.4542,130.9291,131.1583,662100.0],["2022-12-12",132.1016,132.2162,130.1622,132.2074,589800.0],["2022-12-13",133.9705,133.9705,129.4745,130.1357,1194900.0],["2022-12-14",130.1181,132.1809,129.6597,130.6999,748700.0],["2022-12-15",129.2365,130.1798,127.5968,129.0338,717600.0],["2022-12-16",128.1875,129.3247,126.6183,127.4734,1676600.0],["2022-12-19",127.1737,129.2806,126.6095,127.6585,839700.0],["2022-12-20",127.3676,127.3676,124.5114,125.9483,826800.0],["2022-12-21",126.4155,127.9847,126.2392,126.5918,826100.0],["2022-12-22",126.4155,128.3726,126.1246,128.1786,844100.0],["2022-12-23",128.1963,128.1963,126.5566,127.0414,562800.0],["2022-12-27",126.9533,127.6938,126.3627,127.1561,670300.0],["2022-12-28",127.4998,127.9759,125.3312,125.4987,531100.0],["2022-12-29",125.8161,126.3626,125.0403,125.5516,683300.0],["2022-12-30",125.4899,125.6662,122.5455,123.7092,789600.0],["2023-01-03",123.7092,125.675,121.9989,125.4106,1420300.0],["2023-01-04",125.6574,127.3235,125.4634,126.6976,884400.0],["2023-01-05",126.4508,126.6888,124.6965,125.2519,952800.0],["2023-01-06",126.01,128.0112,125.9659,127.3324,748400.0],["2023-01-09",127.0679,127.9671,125.675,125.7632,915400.0],["2023-01-10",126.0805,126.2216,124.0,124.2821,852700.0],["2023-01-11",124.5643,125.7367,123.859,125.1373,1088000.0],["2023-01-12",125.1108,126.0541,124.0265,125.9042,1016900.0],["2023-01-13",125.8337,128.8398,125.8337,128.8046,1160400.0],["2023-01-17",129.3864,131.7049,129.166,130.4619,1529800.0],["2023-01-18",130.0034,130.0034,126.2304,126.345,1334100.0],["2023-01-19",125.1725,125.8161,123.2243,123.2331,1372500.0],["2023-01-20",123.427,125.7896,122.3163,125.675,1105600.0],["2023-01-23",126.107,126.8475,125.0579,125.9395,1024300.0],["2023-01-24",126.5884,126.8461,124.9528,125.3172,896100.0],["2023-01-25",123.8772,125.7973,122.4461,125.7528,1327800.0],["2023-01-26",125.6372,126.1617,124.935,126.1173,1206200.0],["2023-01-27",125.2995,125.2995,122.4017,124.8906,1451400.0],["2023-01-30",125.335,126.855,125.2017,126.3572,1327400.0],["2023-01-31",126.695,128.8462,126.1884,128.6151,1786700.0],["2023-02-01",128.0906,128.9617,126.0906,128.3662,1273700.0],["2023-02-02",127.0862,127.7084,124.1973,125.335,1905500.0],["2023-02-03",136.0018,140.2419,131.7973,137.5752,5175500.0],["2023-02-06",137.2641,138.6686,134.2863,135.6196,2168400.0],["2023-02-07",134.6952,135.8152,133.8507,134.8374,1629300.0],["2023-02-08",134.1796,135.4507,133.8863,134.1618,1160100.0],["2023-02-09",134.2329,135.3174,133.2818,133.4151,1085100.0],["2023-02-10",133.4063,134.2952,132.9085,133.7885,1205200.0],["2023-02-13",133.9307,135.993,133.7885,135.9041,886700.0],["2023-02-14",136.0019,136.5352,134.5174,135.7085,1014000.0],["2023-02-15",135.2818,136.8196,134.3574,136.6507,1039300.0],["2023-02-16",135.2819,136.3041,134.5619,135.7085,795200.0],["2023-02-17",135.6996,136.793,135.0152,136.5619,1041000.0],["2023-02-21",135.6996,137.7619,135.5929,137.2641,1144300.0],["2023-02-22",137.6641,139.0863,137.2374,137.2996,1067100.0],["2023-02-23",137.1752,138.1619,135.7085,136.2418,694400.0],["2023-02-24",135.4597,137.3886,135.4597,136.9174,1086600.0],["2023-02-27",137.1485,138.5086,136.9885,137.833,781100.0],["2023-02-28",137.2196,138.9619,137.1219,138.1708,1225600.0],["2023-03-01",137.4508,138.1352,135.8863,137.5041,989300.0],["2023-03-02",137.6196,139.4419,137.3619,139.0952,820100.0],["2023-03-03",139.4241,139.4241,138.1263,138.5175,846200.0],["2023-03-06",137.993,138.6063,134.9707,135.1396,1715100.0],["2023-03-07",135.4685,136.6596,134.5352,134.9974,1448600.0],["2023-03-08",135.1307,135.3174,133.4507,134.4107,1237700.0],["2023-03-09",135.193,135.193,132.384,132.7663,1010100.0],["2023-03-10",133.2907,134.4374,132.1618,133.4507,997300.0],["2023-03-13",133.7885,136.8019,133.1663,134.4729,1092300.0],["2023-03-14",134.6152,136.8996,134.4018,136.7041,1009200.0],["2023-03-15",136.2685,138.9886,136.0019,138.9708,1130000.0],["2023-03-16",138.7574,139.4063,137.2463,137.6552,1070900.0],["2023-03-17",137.833,138.1619,136.0552,136.8819,1995400.0],["2023-03-20",137.2552,139.4063,137.0063,139.0685,957900.0],["2023-03-21",138.713,139.6286,138.3486,139.3175,1063600.0],["2023-03-22",139.6374,140.073,137.4596,137.4596,795100.0],["2023-03-23",137.2996,138.393,136.7752,137.433,656300.0],["2023-03-24",138.3663,140.1352,137.4508,140.0019,740700.0],["2023-03-27",140.4375,141.3353,140.0019,140.233,845900.0],["2023-03-28",140.713,141.1041,138.8196,139.193,1016000.0],["2023-03-29",139.5308,139.6464,137.913,138.2241,1397000.0],["2023-03-30",138.2152,138.2775,136.9886,137.2819,1464500.0],["2023-03-31",137.8774,140.7486,137.7174,140.6597,1052700.0],["2023-04-03",140.3486,140.4375,138.4019,139.3352,1838300.0],["2023-04-04",140.0463,140.5975,138.4908,138.5797,1089500.0],["2023-04-05",139.2997,141.0153,138.6774,139.9308,1165900.0],["2023-04-06",140.2775,141.1931,139.6197,140.233,679500.0],["2023-04-10",139.7264,140.4464,138.7841,140.393,508400.0],["2023-04-11",140.8019,141.8597,140.4197,141.433,778300.0],["2023-04-12",141.6375,141.7797,139.4774,139.7619,779100.0],["2023-04-13",139.513,141.6019,138.5263,141.2908,861900.0],["2023-04-14",140.6419,141.7175,140.0463,140.6508,610100.0],["2023-04-17",141.033,141.433,140.1175,140.5708,669900.0],["2023-04-18",140.393,143.2197,140.1441,142.6597,1110500.0],["2023-04-19",143.033,143.033,141.9575,142.7041,621800.0],["2023-04-20",143.3353,144.962,143.0419,144.8375,1049200.0],["2023-04-21",145.8953,147.3709,145.7798,146.8998,1551800.0],["2023-04-24",146.6686,147.7175,146.242,146.8642,1036400.0],["2023-04-25",147.3566,148.9681,146.8373,147.6342,1084800.0],["2023-04-26",146.1032,148.1266,145.772,146.3271,964700.0],["2023-04-27",146.533,149.0398,146.4345,148.7891,1154800.0],["2023-04-28",148.9681,149.7202,147.7505,148.2788,2356500.0],["2023-05-01",148.4489,151.0542,148.3325,149.6217,1636100.0],["2023-05-02",149.5501,150.5618,148.7354,150.1589,1751800.0],["2023-05-03",151.3407,159.5506,150.3827,157.2228,4164800.0],["2023-05-04",157.0616,157.7868,152.7105,153.1313,2395300.0],["2023-05-05",152.7015,154.7249,151.2064,151.8421,2174000.0],["2023-05-08",151.0632,151.8152,148.7623,149.7023,2593300.0],["2023-05-09",150.329,151.09,148.1266,150.526,1553200.0],["2023-05-10",150.4723,152.5941,150.4723,150.8841,1215800.0],["2023-05-11",151.5197,151.7525,150.141,151.5287,922600.0],["2023-05-12",151.2154,152.048,149.944,151.4213,925500.0],["2023-05-15",151.7436,152.0838,149.2188,149.5591,1033200.0],["2023-05-16",149.5501,151.6003,148.7622,151.3138,927300.0],["2023-05-17",151.1616,151.4123,149.0219,149.4964,795700.0],["2023-05-18",148.6369,149.1741,147.6431,148.7175,906500.0],["2023-05-19",148.9592,149.5053,147.7953,148.9413,923200.0],["2023-05-22",148.3683,149.3352,145.575,145.7719,1044100.0],["2023-05-23",145.2885,145.763,143.3546,143.471,1131200.0],["2023-05-24",143.9456,143.9456,142.3699,142.9339,1049700.0],["2023-05-25",142.7279,142.7279,141.3939,141.761,816100.0],["2023-05-26",141.6984,143.2383,141.1612,142.4325,834300.0],["2023-05-30",140.5166,141.8237,139.8809,140.5076,1141700.0],["2023-05-31",141.3492,142.5757,140.3823,141.6178,1769700.0],["2023-06-01",142.343,143.0861,141.3492,142.0117,952800.0],["2023-06-02",141.2776,144.5006,141.2776,144.4738,911400.0],["2023-06-05",144.0888,146.3091,144.0888,145.3064,895000.0],["2023-06-06",145.6197,145.754,140.9015,141.9759,894600.0],["2023-06-07",140.2301,141.5462,139.684,140.3465,1230500.0],["2023-06-08",140.812,141.3134,139.8809,140.9374,836800.0],["2023-06-09",140.1316,141.4835,139.7914,140.2569,928900.0],["2023-06-12",141.0896,141.0896,138.538,139.4333,981100.0],["2023-06-13",138.5738,140.3733,137.6516,139.9973,1268100.0],["2023-06-14",140.1495,140.3644,137.3651,137.8217,2311200.0],["2023-06-15",138.5022,139.4064,137.777,138.735,1655600.0],["2023-06-16",138.9677,140.7404,138.8513,140.1495,1621400.0],["2023-06-20",140.2569,141.3671,139.1826,139.1915,949800.0],["2023-06-21",139.8003,140.6419,139.0214,139.8899,812300.0],["2023-06-22",140.7404,141.3671,139.9346,140.4181,707400.0],["2023-06-23",141.0448,141.2238,139.7466,139.7914,1536200.0],["2023-06-26",139.7824,140.5434,138.3947,140.3912,903000.0],["2023-06-27",140.6419,143.0234,140.3733,142.8175,945100.0],["2023-06-28",141.8506,141.9132,140.1226,140.5076,974800.0],["2023-06-29",139.3885,141.6715,138.6991,141.3761,909800.0],["2023-06-30",141.6983,142.7816,141.4208,142.3877,764600.0],["2023-07-03",142.1102,143.5516,141.3582,143.5516,543000.0],["2023-07-05",142.8265,143.4353,142.0028,143.1935,1126600.0],["2023-07-06",143.2383,143.659,142.3788,143.1129,783300.0],["2023-07-07",142.7727,143.1845,141.2059,141.4477,870000.0],["2023-07-10",141.4208,142.8175,139.9704,140.0689,791100.0],["2023-07-11",140.1227,140.2928,137.5532,138.6365,1373100.0],["2023-07-12",138.2157,139.29,136.828,139.0752,1022000.0],["2023-07-13",138.7707,139.3975,137.6606,138.3768,798500.0],["2023-07-14",138.2783,138.8334,137.1861,138.3768,896300.0],["2023-07-17",137.9829,138.7707,137.1503,137.4368,582600.0],["2023-07-18",137.0965,139.3616,136.9801,137.8933,903600.0],["2023-07-19",138.4395,139.6571,137.9023,138.538,798100.0],["2023-07-20",136.0849,138.6096,134.0525,138.4126,1237300.0],["2023-07-21",138.5469,139.7377,138.2515,139.4691,912800.0],["2023-07-24",139.4691,139.7019,137.9202,138.914,1079500.0],["2023-07-25",139.2453,139.2453,136.4788,136.9891,1199700.0],["2023-07-26",136.9802,137.6964,136.4698,137.589,871700.0],["2023-07-27",137.0876,137.7053,134.7419,135.0553,1298000.0],["2023-07-28",136.4609,138.9677,135.5746,137.777,2058900.0],["2023-07-31",137.5174,138.0456,135.1448,135.6193,2768100.0],["2023-08-01",135.9416,136.9086,135.4134,135.8342,1344500.0],["2023-08-02",135.5835,138.0366,135.5208,136.5056,1320600.0],["2023-08-03",144.993,151.4302,144.4379,148.7354,4284300.0],["2023-08-04",148.4668,148.5474,144.8408,146.8373,2478600.0],["2023-08-07",147.3835,148.0819,146.0585,146.5957,1296400.0],["2023-08-08",147.4885,147.705,145.4953,146.1898,1332700.0],["2023-08-09",146.298,147.9846,146.0545,146.9293,976000.0],["2023-08-10",147.6599,148.1289,144.5663,144.7467,868900.0],["2023-08-11",145.0804,146.4152,144.4762,145.1977,793400.0],["2023-08-14",146.2259,146.4964,144.1244,144.4581,790200.0],["2023-08-15",144.1605,144.1605,141.8606,142.1492,1090700.0],["2023-08-16",142.5822,142.9429,140.598,141.4187,1043200.0],["2023-08-17",141.2924,142.1943,138.9204,139.0467,1341300.0],["2023-08-18",138.5957,139.3172,137.0895,138.7581,1036600.0],["2023-08-21",137.6577,137.8922,134.3477,135.3489,1384600.0],["2023-08-22",135.0964,136.1516,133.482,135.6465,942100.0],["2023-08-23",135.7998,137.5766,135.5383,136.1696,1442700.0],["2023-08-24",135.9892,139.7321,135.9622,139.2271,1470800.0],["2023-08-25",139.651,139.8764,138.1809,139.3714,746400.0],["2023-08-28",139.7953,141.2383,139.5698,140.3004,821600.0],["2023-08-29",140.4266,141.7524,139.687,141.6802,966300.0],["2023-08-30",142.1673,143.1504,141.4007,141.6532,862400.0],["2023-08-31",141.3826,141.9869,140.1921,141.103,1099400.0],["2023-09-01",141.1842,141.4277,139.5968,140.0117,1166400.0],["2023-09-05",140.12,140.6521,138.1358,138.4064,997700.0],["2023-09-06",138.4424,139.4616,137.6307,138.5326,871700.0],["2023-09-07",139.1459,141.59,139.0196,140.4446,1006900.0],["2023-09-08",140.7062,141.5089,139.0196,139.5247,801700.0],["2023-09-11",139.7231,140.1651,138.722,139.1279,748100.0],["2023-09-12",139.3263,139.3804,134.1944,134.925,1345100.0],["2023-09-13",135.0422,135.1505,132.5439,132.8957,1268100.0],["2023-09-14",133.1663,134.916,133.0761,134.7897,1083800.0],["2023-09-15",134.2576,134.5642,131.3534,131.8585,1703800.0],["2023-09-18",131.8585,131.8585,128.3591,128.7018,2421400.0],["2023-09-19",127.2949,128.0705,124.4809,124.8597,2519600.0],["2023-09-20",124.4268,125.2024,122.9387,123.074,1573100.0],["2023-09-21",122.9026,123.9578,121.1348,121.4144,1730300.0],["2023-09-22",121.5768,122.0368,118.826,119.6467,1617200.0],["2023-09-25",119.5024,121.198,118.9612,119.1055,1490900.0],["2023-09-26",118.4201,119.0514,117.4912,117.6174,1310500.0],["2023-09-27",117.7707,118.0413,116.2104,116.481,1499200.0],["2023-09-28",116.8508,117.0312,115.7685,116.003,1352000.0],["2023-09-29",116.5983,118.6727,114.8125,118.2037,2803000.0],["2023-10-02",119.0515,119.2228,117.2747,117.5543,2138700.0],["2023-10-03",117.4371,118.9252,117.0853,117.4731,1589200.0],["2023-10-04",117.5633,119.1507,117.4371,118.8981,1594500.0],["2023-10-05",113.64,114.4067,107.8318,112.675,7595500.0],["2023-10-06",113.1169,114.7764,111.0245,112.7381,3530200.0],["2023-10-09",111.8543,113.1169,109.9422,111.0335,2090500.0],["2023-10-10",111.4484,112.684,111.1868,111.8182,1559400.0],["2023-10-11",111.737,112.3954,109.5364,110.3571,1491000.0],["2023-10-12",110.781,111.3131,107.7867,108.3098,1777400.0],["2023-10-13",108.418,110.8441,108.1384,110.4383,1237600.0],["2023-10-16",110.7539,112.9997,110.2669,112.702,1725600.0],["2023-10-17",112.2511,113.0989,111.2319,111.8723,1242200.0],["2023-10-18",112.5668,114.1451,111.6558,112.4315,1267700.0],["2023-10-19",112.675,113.7031,111.5115,111.8272,1144800.0],["2023-10-20",112.5126,112.5126,110.4022,110.7539,1133300.0],["2023-10-23",110.5194,111.4935,109.9963,110.0234,1131400.0],["2023-10-24",110.2875,111.08,109.9505,110.7794,1543200.0],["2023-10-25",110.5243,111.918,109.4495,111.0982,1875700.0],["2023-10-26",111.0709,112.0819,110.3604,110.406,1253100.0],["2023-10-27",110.2055,110.2875,106.8354,107.4183,1758500.0],["2023-10-30",108.065,108.3747,104.6675,106.1613,2633300.0],["2023-10-31",106.5712,107.2726,105.7788,107.2088,2176700.0],["2023-11-01",106.5803,106.9082,104.4671,105.0956,2423700.0],["2023-11-02",116.1353,116.3994,110.9069,112.0455,3970200.0],["2023-11-03",113.1112,115.8803,112.7013,114.3591,2420300.0],["2023-11-06",114.2771,118.4124,114.2771,117.5016,2737400.0],["2023-11-07",117.0826,121.3728,116.8549,120.7078,3485500.0],["2023-11-08",120.4346,121.6369,119.1594,120.1704,2129100.0],["2023-11-09",120.3253,120.9993,118.5491,120.5257,1993100.0],["2023-11-10",120.9902,122.1834,120.6896,121.5641,2317900.0],["2023-11-13",120.0338,122.7026,119.797,121.8555,1877200.0],["2023-11-14",122.2198,124.7247,122.0923,124.3604,1723200.0],["2023-11-15",124.4788,125.9544,124.415,125.7085,1555000.0],["2023-11-16",125.7085,127.3572,125.7085,126.6558,1620300.0],["2023-11-17",126.8926,127.43,126.4463,126.7651,1447800.0],["2023-11-20",126.3552,126.5556,124.3604,124.8158,1304500.0],["2023-11-21",125.4808,127.6486,125.244,126.9291,1516700.0],["2023-11-22",128.432,129.7527,127.5302,127.9856,1201400.0],["2023-11-24",127.5211,128.7872,127.3572,128.605,442400.0],["2023-11-27",128.5231,129.3702,128.0585,129.1151,1048700.0],["2023-11-28",129.2335,131.62,129.1151,131.2647,1299300.0],["2023-11-29",130.8457,130.9004,128.7781,129.6525,1261100.0],["2023-11-30",129.5068,130.7911,127.5757,130.5725,1495200.0],["2023-12-01",130.6272,131.1737,129.6434,131.0188,1259100.0],["2023-12-04",130.7,132.2212,130.7,130.9915,1101300.0],["2023-12-05",130.2172,130.2172,128.3044,128.8327,1112400.0],["2023-12-06",128.687,130.3357,128.0949,129.7436,1174700.0],["2023-12-07",130.0351,130.9459,128.8692,130.8457,916400.0],["2023-12-08",130.6636,130.6636,128.9239,128.933,1233400.0],["2023-12-11",129.0696,129.3428,126.3916,127.5302,1546200.0],["2023-12-12",127.4482,129.7071,126.8926,129.6525,865200.0],["2023-12-13",129.4521,132.877,128.6688,132.6493,920800.0],["2023-12-14",132.3669,133.4873,129.4977,129.5068,1450800.0],["2023-12-15",129.2426,130.1444,128.7234,129.2608,1869600.0],["2023-12-18",129.3793,130.8367,128.8419,130.0533,744100.0],["2023-12-19",129.9622,131.1919,129.1789,129.8165,621400.0],["2023-12-20",128.6323,129.9713,128.0494,128.0676,862900.0],["2023-12-21",129.2062,129.4612,127.3389,128.5777,838300.0],["2023-12-22",129.2517,129.9167,127.5758,129.2153,720700.0],["2023-12-26",128.5048,129.7983,128.5048,129.2973,651300.0],["2023-12-27",129.1971,129.9895,128.186,129.0604,808800.0],["2023-12-28",129.024,129.6252,128.4047,129.3975,680400.0],["2023-12-29",129.5705,130.445,129.2335,129.8802,771800.0],["2024-01-02",129.2608,132.1301,128.9876,131.793,1332900.0],["2024-01-03",132.0025,132.1027,128.4957,128.9056,1162000.0],["2024-01-04",128.9056,130.3448,128.5504,129.7527,1034800.0],["2024-01-05",128.7052,130.9368,128.2589,128.6961,984200.0],["2024-01-08",128.6961,129.6798,128.5048,129.5523,994700.0],["2024-01-09",129.188,129.4248,127.9766,128.7326,1022700.0],["2024-01-10",128.6688,129.607,128.5231,128.769,797900.0],["2024-01-11",128.687,130.1444,127.8126,129.9986,929800.0],["2024-01-12",130.3083,130.7182,129.7436,130.527,1003600.0],["2024-01-16",130.5634,130.7911,129.3337,130.7638,1465900.0],["2024-01-17",130.6909,132.4762,130.4723,131.3194,1322500.0],["2024-01-18",130.4996,130.7455,129.4339,130.5725,1326400.0],["2024-01-19",131.374,131.374,128.687,129.5432,1269000.0],["2024-01-22",129.689,130.199,128.5777,130.0169,1290600.0],["2024-01-23",130.9446,133.1952,130.5956,131.8081,1231300.0],["2024-01-24",130.3292,130.4762,127.7296,128.3542,1798000.0],["2024-01-25",128.5104,132.4695,128.5104,132.4144,1280000.0],["2024-01-26",132.9012,133.3605,131.4499,132.9012,1164500.0],["2024-01-29",132.8645,133.2686,131.8724,132.9288,1245400.0],["2024-01-30",132.5522,134.1872,131.459,133.8657,1316400.0],["2024-01-31",134.4353,135.0967,132.8737,133.4248,1656300.0],["2024-02-01",133.3513,135.9969,132.2307,135.9877,1955100.0],["2024-02-02",145.5961,145.9543,140.5163,143.6303,4184800.0],["2024-02-05",142.0228,144.4203,141.5176,141.8483,1869100.0],["2024-02-06",141.9218,142.8771,140.5439,142.1698,1301000.0],["2024-02-07",143.2996,144.3652,142.5372,142.8771,1479200.0],["2024-02-08",142.8036,143.3456,140.5898,141.6646,1023700.0],["2024-02-09",141.6094,142.8128,140.0295,140.7276,786700.0],["2024-02-12",140.4612,141.6646,139.0007,141.2328,1073100.0],["2024-02-13",141.0491,141.9861,139.2579,140.599,884000.0],["2024-02-14",140.7276,140.8378,138.8077,139.8182,866900.0],["2024-02-15",140.4704,140.9572,139.3865,140.3693,727400.0],["2024-02-16",140.2959,140.6082,138.5138,138.7526,1071300.0],["2024-02-20",139.6529,141.5543,139.4875,139.8458,669300.0],["2024-02-21",140.5439,141.3155,139.2395,140.2408,686500.0],["2024-02-22",139.662,140.8562,138.1372,140.1764,1011200.0],["2024-02-23",140.3693,140.8746,139.7172,140.3969,983500.0],["2024-02-26",140.5439,140.7827,138.6792,138.7159,1016300.0],["2024-02-27",138.1004,139.6896,137.4941,139.5242,903100.0],["2024-02-28",139.1844,141.2328,139.1201,140.9848,789700.0],["2024-02-29",141.0583,141.4533,140.0846,140.8286,2744400.0],["2024-03-01",139.8182,140.4612,138.1096,139.6988,1176800.0],["2024-03-04",139.2762,139.9468,138.6148,138.6516,1172100.0],["2024-03-05",138.8078,139.1293,137.1635,137.6963,1126100.0],["2024-03-06",137.6962,139.1109,137.1818,138.275,880700.0],["2024-03-07",139.0466,141.3522,138.9823,141.2512,1066700.0],["2024-03-08",141.4533,143.566,140.9297,142.9873,894500.0],["2024-03-11",143.2996,144.3652,142.3076,142.8771,646200.0],["2024-03-12",142.7852,144.2733,142.4637,144.2458,785000.0],["2024-03-13",144.6408,145.0082,143.4282,143.8508,964800.0],["2024-03-14",143.1802,143.5385,138.5965,139.313,1299800.0],["2024-03-15",137.8248,139.0007,137.6871,137.9351,1903500.0],["2024-03-18",137.6044,138.4036,136.5297,136.7318,1531000.0],["2024-03-19",136.9889,141.1777,136.9889,141.0858,1213200.0],["2024-03-20",141.0859,141.2696,137.9902,138.2383,1372900.0],["2024-03-21",137.7881,137.7881,134.5088,135.6386,2069400.0],["2024-03-22",134.7935,138.7159,133.8382,138.4771,2051500.0],["2024-03-25",138.6057,140.305,137.6503,138.2658,1266000.0],["2024-03-26",139.1935,139.6712,137.6687,137.7238,1165800.0],["2024-03-27",139.0098,140.4612,138.918,140.3051,998200.0],["2024-03-28",141.0858,141.343,139.8457,140.6449,1137000.0],["2024-04-01",140.2499,140.3969,138.7067,139.3038,919300.0],["2024-04-02",137.7881,138.7526,136.3276,136.6031,1226600.0],["2024-04-03",136.1898,136.3643,134.0127,134.8762,1194500.0],["2024-04-04",135.5284,135.9234,134.1413,134.619,977800.0],["2024-04-05",134.0311,134.8394,132.6716,134.0587,740100.0],["2024-04-08",133.581,135.1885,132.5613,132.5981,1074500.0],["2024-04-09",132.5889,132.8645,131.4315,132.295,1461000.0],["2024-04-10",131.8173,133.1584,131.0273,132.6165,1014500.0],["2024-04-11",133.3881,134.2699,132.2123,133.0115,850300.0],["2024-04-12",132.4879,132.7726,130.2465,130.421,702400.0],["2024-04-15",131.2386,131.4958,128.3083,129.0891,1100600.0],["2024-04-16",129.3371,131.2478,129.2636,130.8803,1053200.0],["2024-04-17",130.8803,131.2753,129.2545,130.7517,839200.0],["2024-04-18",131.3764,131.7622,130.7242,131.5417,760100.0],["2024-04-19",130.9446,131.9183,129.8882,131.8632,1111000.0],["2024-04-22",132.6349,133.9852,131.2662,133.3238,1293900.0],["2024-04-23",134.4353,135.7876,133.5831,135.2041,1443900.0],["2024-04-24",134.565,137.39,134.2593,136.8806,1102000.0],["2024-04-25",136.8065,137.7235,136.1581,136.6212,1147200.0],["2024-04-26",136.4082,137.5475,135.4819,135.6765,1191800.0],["2024-04-29",135.8987,137.9828,135.8987,137.9365,1659900.0],["2024-04-30",137.7327,137.7327,135.7876,136.9639,1784800.0],["2024-05-01",129.5262,131.6936,126.5715,129.3317,4389600.0],["2024-05-02",129.4613,130.7766,127.9886,129.3687,2055400.0],["2024-05-03",129.2112,129.6558,127.9979,128.0349,2036200.0],["2024-05-06",128.5629,129.1742,127.2754,129.0075,1254200.0],["2024-05-07",129.6836,131.1563,129.2112,130.7581,1154400.0],["2024-05-08",131.425,131.9066,129.8133,130.0634,1169200.0],["2024-05-09",130.3598,131.5917,129.9708,131.1193,816400.0],["2024-05-10",130.8785,133.1107,130.8785,132.7773,1239800.0],["2024-05-13",132.8792,133.4442,130.7581,130.8599,737600.0],["2024-05-14",130.7673,131.2397,127.6922,128.3313,1263600.0],["2024-05-15",128.285,128.9241,127.6644,128.2016,1288500.0],["2024-05-16",128.6648,128.8408,126.7937,126.8679,1414700.0],["2024-05-17",127.0531,127.0531,124.9598,125.6174,1300000.0],["2024-05-20",125.5155,125.849,124.8208,124.8857,1099500.0],["2024-05-21",124.9968,125.5711,123.7371,124.4504,1600600.0],["2024-05-22",124.0706,124.6263,123.5148,124.1539,788300.0],["2024-05-23",123.4407,123.6723,121.3659,121.6068,1125000.0],["2024-05-24",121.968,122.2274,121.1992,121.8291,805700.0],["2024-05-28",121.3474,121.8013,119.0689,119.3653,1254500.0],["2024-05-29",118.8651,119.2448,118.1889,118.7539,1386200.0],["2024-05-30",119.143,119.6617,118.3464,119.5042,964500.0],["2024-05-31",119.6153,121.9217,119.2912,121.8569,1858700.0],["2024-06-03",121.403,123.2647,120.8658,121.4308,1050600.0],["2024-06-04",121.8105,123.487,121.3659,122.6812,1015200.0],["2024-06-05",122.4496,122.5701,121.19,122.1162,812100.0],["2024-06-06",121.8013,123.2555,121.6438,122.672,775200.0],["2024-06-07",122.4867,124.1169,122.4867,123.1629,1147400.0],["2024-06-10",122.144,122.4219,120.3286,122.0051,1029700.0],["2024-06-11",121.8291,122.6349,120.1896,122.4682,736300.0],["2024-06-12",122.7738,122.7738,120.9028,121.2918,976300.0],["2024-06-13",121.7086,123.5333,121.2548,123.0146,999600.0],["2024-06-14",122.4774,123.9779,121.7086,123.839,638300.0],["2024-06-17",123.3944,128.322,123.3944,127.7848,1944600.0],["2024-06-18",127.7293,128.637,126.6456,128.4054,1155300.0],["2024-06-20",127.9145,128.5443,125.4414,125.7286,1873700.0],["2024-06-21",126.2658,127.3402,125.4692,126.5622,4436400.0],["2024-06-24",125.7841,127.6922,125.4414,126.0805,1452300.0],["2024-06-25",126.8956,127.1828,124.1539,124.4596,1025800.0],["2024-06-26",123.4685,126.3491,123.3111,125.3117,1187100.0],["2024-06-27",125.145,127.1642,124.8764,126.5251,979500.0],["2024-06-28",126.1176,127.0531,125.9045,126.4047,1667400.0],["2024-07-01",126.8771,127.4792,123.9316,124.3392,890000.0],["2024-07-02",124.543,124.7653,123.4222,123.7001,903100.0],["2024-07-03",123.7001,124.3299,122.6256,122.6905,548500.0],["2024-07-05",122.6905,123.5797,121.4308,123.3944,1029200.0],["2024-07-08",123.4685,123.8576,122.0329,123.0517,1105000.0],["2024-07-09",122.3756,122.5145,121.6809,122.1255,1109900.0],["2024-07-10",122.0792,124.8116,122.0514,124.7467,1190100.0],["2024-07-11",125.0431,126.0342,124.3485,124.8949,1053100.0],["2024-07-12",125.5526,127.1642,125.5526,126.3399,734700.0],["2024-07-15",125.9972,126.1824,124.1725,124.2558,931500.0],["2024-07-16",124.2373,126.2936,124.2188,125.8397,1012700.0],["2024-07-17",126.025,127.4421,125.8027,127.0809,1170300.0],["2024-07-18",126.8771,128.5629,126.1268,126.2565,906300.0],["2024-07-19",127.507,127.507,124.719,125.1728,827000.0],["2024-07-22",125.5063,125.8212,120.7546,123.2184,1498500.0],["2024-07-23",122.6164,123.0888,121.6438,122.7831,1075300.0],["2024-07-24",122.8757,123.8946,121.8569,123.0054,767600.0],["2024-07-25",123.3203,125.3951,123.1814,123.5148,1083500.0],["2024-07-26",124.1725,125.321,123.6167,124.6819,1452800.0],["2024-07-29",124.5059,125.1543,122.3755,124.015,1584600.0],["2024-07-30",122.1718,122.5793,119.6617,122.0143,1516400.0],["2024-07-31",122.7368,123.2925,120.9121,122.1996,1764400.0],["2024-08-01",122.8202,125.2006,121.2919,124.2466,2627200.0],["2024-08-02",131.5269,134.3056,128.6092,133.4627,2901900.0],["2024-08-05",133.3053,134.8428,131.4157,132.1474,2074500.0],["2024-08-06",132.4161,133.472,131.1749,132.6661,1973700.0],["2024-08-07",132.6662,135.9914,132.6662,133.1941,1457600.0],["2024-08-08",132.6847,134.5001,132.3234,133.685,871100.0],["2024-08-09",132.9903,133.3608,130.8692,132.4809,1101000.0],["2024-08-12",132.0456,132.2957,130.5543,131.3324,1043900.0],["2024-08-13",131.5454,133.1108,130.6747,133.0367,1056900.0],["2024-08-14",133.102,135.3067,132.5135,135.0078,836000.0],["2024-08-15",135.4562,136.3903,133.8213,136.3249,1183300.0],["2024-08-16",136.2129,137.1097,135.7645,135.8298,926100.0],["2024-08-19",136.0634,139.6413,136.0634,139.361,1511900.0],["2024-08-20",139.2676,141.8366,138.9967,141.3789,1565300.0],["2024-08-21",141.9861,142.4251,140.2672,140.7062,845200.0],["2024-08-22",141.3695,141.7432,140.7436,141.1734,1102600.0],["2024-08-23",141.0612,143.3967,140.7623,142.9856,943900.0],["2024-08-26",143.0417,145.0035,142.7615,144.9101,1316500.0],["2024-08-27",145.0035,146.7598,144.2749,146.1899,937500.0],["2024-08-28",146.8532,147.2922,144.6018,145.209,1376700.0],["2024-08-29",145.6854,147.5164,144.6018,146.9092,919900.0],["2024-08-30",146.9092,148.5814,146.9092,147.8901,1252400.0],["2024-09-03",149.3942,151.9631,149.0859,150.5152,1691400.0],["2024-09-04",150.403,153.5793,149.8425,153.3737,1492900.0],["2024-09-05",153.6727,154.8031,152.8133,153.9716,1790900.0],["2024-09-06",154.1585,155.5317,153.7474,153.9062,1567600.0],["2024-09-09",153.3551,155.5037,152.8133,154.3266,1409300.0],["2024-09-10",154.3172,156.7087,153.6259,155.9801,1123900.0],["2024-09-11",155.4103,155.4103,151.5988,153.1963,1029700.0],["2024-09-12",152.561,154.1958,151.4587,154.1118,872700.0],["2024-09-13",154.065,155.5317,153.8502,155.3262,1036600.0],["2024-09-16",156.4752,157.9606,154.5602,155.0273,870200.0],["2024-09-17",153.8969,155.0366,153.6073,153.8502,820700.0],["2024-09-18",153.8502,154.7097,151.1037,152.7105,868100.0],["2024-09-19",152.5423,152.7385,150.6646,151.3746,1400900.0],["2024-09-20",151.2905,153.5512,150.8701,152.5797,2749800.0],["2024-09-23",151.8884,154.8124,151.0196,153.9903,951300.0],["2024-09-24",154.1397,155.7279,153.4765,153.7567,860700.0],["2024-09-25",154.5882,155.0739,152.0005,152.2434,1180300.0],["2024-09-26",151.5708,153.0001,150.0761,151.2532,1426800.0],["2024-09-27",151.2345,153.271,150.9636,152.6638,646200.0],["2024-09-30",152.8693,153.4952,151.1878,152.1873,909500.0],["2024-10-01",155.074,156.223,153.0094,154.4387,1596500.0],["2024-10-02",154.1865,154.5975,152.2994,153.8595,849800.0],["2024-10-03",153.2056,153.8502,150.5712,150.7487,1166700.0],["2024-10-04",149.9359,151.3652,149.2073,150.9355,798300.0],["2024-10-07",150.8608,150.8608,149.1513,150.0294,687400.0],["2024-10-08",148.9831,149.8893,146.7037,149.2727,924200.0],["2024-10-09",149.936,149.936,148.161,149.0298,1042200.0],["2024-10-10",149.0672,149.4035,147.1801,147.6472,884800.0],["2024-10-11",148.4039,150.0014,147.9649,149.7491,864000.0],["2024-10-14",150.0481,151.0944,149.4689,150.8795,991400.0],["2024-10-15",151.8417,153.299,151.44,152.589,1076400.0],["2024-10-16",151.1691,152.8039,150.9635,152.6731,722400.0],["2024-10-17",152.6638,153.0748,151.5428,151.9071,664100.0],["2024-10-18",151.5054,151.7483,150.1228,151.2999,682800.0],["2024-10-21",151.2999,151.5054,149.5249,149.8332,791000.0],["2024-10-22",148.6842,149.4502,147.6285,148.6935,871700.0],["2024-10-23",147.9686,149.9926,147.8933,149.7008,941200.0],["2024-10-24",149.7008,149.9644,148.9665,149.6631,971600.0],["2024-10-25",149.5125,149.5125,147.3285,147.5073,1040100.0],["2024-10-28",148.637,149.6066,147.818,148.477,1062700.0],["2024-10-29",147.4414,148.6653,147.0649,147.6391,1342200.0],["2024-10-30",147.2532,148.4299,146.18,147.3379,2047700.0],["2024-10-31",152.3461,154.2195,149.0324,149.2583,3622700.0],["2024-11-01",149.8137,153.8806,149.456,153.5511,2296100.0],["2024-11-04",153.7676,154.4172,152.5344,152.958,1352000.0],["2024-11-05",151.8095,153.2875,151.2259,152.9016,1160000.0],["2024-11-06",155.4527,156.8554,152.9768,153.1651,1731100.0],["2024-11-07",153.3346,154.4172,152.2614,153.231,994700.0],["2024-11-08",153.5511,156.1964,153.4099,155.481,1276200.0],["2024-11-11",155.3303,157.7591,155.0856,155.3774,1297600.0],["2024-11-12",156.2341,156.46,153.9936,155.1327,1404200.0],["2024-11-13",155.1515,156.2906,154.8973,155.6693,878400.0],["2024-11-14",155.6692,156.3753,155.1421,156.0364,775000.0],["2024-11-15",156.573,158.71,156.027,157.8156,1361600.0],["2024-11-18",157.5991,159.2936,157.2602,159.1901,1364000.0],["2024-11-19",158.5782,159.1995,157.4673,158.2863,1384000.0],["2024-11-20",158.2487,158.5029,156.9496,158.2016,1139000.0],["2024-11-21",158.484,159.2936,156.9872,159.2371,1218100.0],["2024-11-22",160.0091,161.3082,159.1148,159.3784,995100.0],["2024-11-25",160.0373,161.0823,155.9987,156.573,1697600.0],["2024-11-26",157.0154,158.0416,155.9422,157.5426,944700.0],["2024-11-27",158.2863,158.6252,156.7613,157.3543,1131100.0],["2024-11-29",156.6389,157.665,156.2906,157.3732,465400.0],["2024-12-02",157.3732,157.3732,155.1797,156.7801,890400.0],["2024-12-03",156.4035,158.5123,155.4715,157.3355,1035100.0],["2024-12-04",156.3753,157.7403,155.4527,157.7121,837500.0],["2024-12-05",158.1545,160.2068,157.7686,159.7926,1073500.0],["2024-12-06",159.7267,161.327,157.0531,157.1849,1217100.0],["2024-12-09",156.5071,158.597,156.1588,157.5897,1157700.0],["2024-12-10",157.2508,159.6702,156.3565,157.8345,979200.0],["2024-12-11",158.1922,159.2371,154.7185,155.0103,1240500.0],["2024-12-12",155.9799,156.2623,154.3325,155.0008,1028300.0],["2024-12-13",155.2833,156.2247,154.276,155.2362,753000.0],["2024-12-16",155.255,156.6012,154.4737,154.7749,1349100.0],["2024-12-17",154.0877,155.4433,153.4664,153.7488,1095300.0],["2024-12-18",153.1934,153.5982,151.1505,152.2426,1257600.0],["2024-12-19",151.4988,155.3021,150.9623,154.5113,1364400.0],["2024-12-20",154.8126,155.3303,153.3722,154.8032,4020600.0],["2024-12-23",154.3889,154.4078,151.4518,153.5323,766100.0],["2024-12-24",153.4475,153.9559,152.6379,153.8523,399400.0],["2024-12-26",153.4475,154.7561,153.4099,154.3607,601100.0],["2024-12-27",153.8335,154.7749,152.7133,153.4475,596100.0],["2024-12-30",153.0239,153.0239,150.9529,151.9602,765400.0],["2024-12-31",152.0825,153.0992,151.9131,152.8921,814700.0],["2025-01-02",152.8733,153.5511,152.0355,152.3461,714300.0],["2025-01-03",152.8921,153.5605,151.0376,153.344,671200.0],["2025-01-06",151.8095,152.2426,147.5638,148.3546,1745200.0],["2025-01-07",148.8818,150.7552,148.8818,150.341,1246300.0],["2025-01-08",150.3409,151.6495,149.6914,151.2164,1051300.0],["2025-01-10",149.6726,150.2374,147.9121,148.3358,874400.0],["2025-01-13",148.863,149.0889,147.1214,148.2416,1051100.0],["2025-01-14",148.6935,150.0491,148.4299,149.7102,733000.0],["2025-01-15",150.0491,150.6234,148.1098,149.023,602200.0],["2025-01-16",148.7029,151.4047,148.5805,151.0658,871200.0],["2025-01-17",150.7269,151.9884,150.548,150.8869,937600.0],["2025-01-21",151.9131,152.6003,149.9832,150.614,1560600.0],["2025-01-22",152.3838,152.3838,149.3995,149.4278,920700.0],["2025-01-23",149.5219,151.7248,148.9383,151.3953,963400.0],["2025-01-24",151.7719,151.8566,149.569,149.9361,948400.0],["2025-01-27",152.6003,154.596,152.3084,152.9863,1244200.0],["2025-01-28",152.3273,152.7886,149.7573,150.1527,1257100.0],["2025-01-29",149.8776,150.5701,148.3502,149.7068,1041900.0],["2025-01-30",151.1298,152.8279,149.7827,152.2112,1142500.0],["2025-01-31",150.5511,151.9646,149.925,150.5321,1765700.0],["2025-02-03",150.5416,153.1599,150.1527,151.5757,2599900.0],["2025-02-04",146.0924,147.9613,140.5239,140.5997,4660300.0],["2025-02-05",141.2733,141.7666,137.7348,138.4558,2814100.0],["2025-02-06",139.4139,141.0361,138.1807,140.0211,1615700.0],["2025-02-07",140.2582,140.9033,139.3855,140.799,1074000.0],["2025-02-10",140.2487,140.742,138.304,139.5847,1466000.0],["2025-02-11",139.6795,140.9033,138.1807,140.742,1127000.0],["2025-02-12",139.8977,141.7571,139.3001,141.0172,842700.0],["2025-02-13",141.3302,143.0947,140.8464,143.0283,1146600.0],["2025-02-14",142.3263,143.2085,140.1634,140.3246,1318100.0],["2025-02-18",139.9926,140.9887,139.357,140.7041,1275000.0],["2025-02-19",141.5863,143.3603,140.9982,143.3318,989000.0],["2025-02-20",142.146,145.8363,142.146,145.2102,1382200.0],["2025-02-21",145.5896,149.6973,145.2766,149.1755,2376200.0],["2025-02-24",148.1131,148.7961,145.8363,146.728,1693500.0],["2025-02-25",147.5439,150.8736,147.5154,148.9574,1337500.0],["2025-02-26",148.5494,149.868,144.1761,145.4284,1376300.0],["2025-02-27",144.66,147.136,143.5216,146.4529,1818300.0],["2025-02-28",147.9613,148.9384,145.7888,148.3597,1498500.0],["2025-03-03",147.0411,149.7637,146.4624,147.8854,1610200.0],["2025-03-04",149.1566,150.7503,142.8955,143.0283,2168400.0],["2025-03-05",143.0093,144.5841,141.7856,142.0701,1958900.0],["2025-03-06",141.9373,142.6109,139.1673,140.7515,1898400.0],["2025-03-07",140.4764,144.8876,140.3056,143.2749,3211400.0],["2025-03-10",144.5272,145.9976,140.1728,140.4574,2136400.0],["2025-03-11",139.9262,142.3547,138.9206,140.8084,2053900.0],["2025-03-12",139.2526,140.391,137.6494,139.9262,1772400.0],["2025-03-13",140.0021,140.7895,138.6835,139.4044,1395600.0],["2025-03-14",138.617,140.0305,138.0384,139.6037,1035800.0],["2025-03-17",139.6985,141.2353,139.2432,140.8084,958500.0],["2025-03-18",140.1728,140.8464,137.2036,137.4407,1443200.0],["2025-03-19",137.0802,137.8961,136.5585,137.7063,1105700.0],["2025-03-20",137.972,138.6645,137.1656,137.8771,1257800.0],["2025-03-21",138.0573,139.727,136.9095,137.4028,1553400.0],["2025-03-24",137.6494,139.1483,136.3118,136.5205,1712500.0],["2025-03-25",136.4257,136.6059,133.703,134.4809,1556300.0],["2025-03-26",134.1869,136.549,133.9781,135.6383,1571300.0],["2025-03-27",136.6059,138.4463,135.3916,138.1522,1282400.0],["2025-03-28",138.9965,139.2432,138.0858,138.7688,1306100.0],["2025-03-31",138.7214,140.8558,138.7214,139.689,1201800.0],["2025-04-01",140.4764,140.4764,138.987,140.3151,1080800.0],["2025-04-02",140.448,140.7231,138.5506,140.04,813000.0],["2025-04-03",140.8369,142.867,140.4385,141.0551,1199500.0],["2025-04-04",141.0836,143.0947,135.9514,136.4731,2292900.0],["2025-04-07",134.7465,135.9703,130.5156,131.7678,1900600.0],["2025-04-08",133.7505,133.8738,128.5518,129.3961,1878400.0],["2025-04-09",128.9693,133.741,126.9486,132.6405,1888700.0],["2025-04-10",133.1718,135.3157,131.0278,133.6651,1436300.0],["2025-04-11",132.4793,134.9552,130.6389,134.1774,1249600.0],["2025-04-14",135.1165,135.1165,131.265,133.703,1594300.0],["2025-04-15",133.7505,133.9971,132.1757,132.299,1121000.0],["2025-04-16",132.7449,133.39,129.5289,129.7756,1412100.0],["2025-04-17",130.2405,133.1244,130.2405,132.6026,948600.0],["2025-04-21",132.4034,132.7734,129.6902,131.5211,1399100.0],["2025-04-22",130.9614,134.8414,130.9614,134.7371,1025900.0],["2025-04-23",134.1821,135.3112,131.7995,133.1104,1244700.0],["2025-04-24",131.8665,132.9573,130.4311,131.6368,1221100.0],["2025-04-25",132.5267,132.8712,130.1632,132.3066,825100.0],["2025-04-28",132.1344,133.4261,131.5698,132.7946,1361500.0],["2025-04-29",132.0961,137.7512,131.1009,135.1102,2008100.0],["2025-04-30",135.8375,136.2393,133.0434,136.1628,1878800.0],["2025-05-01",134.8519,135.3973,132.3449,132.565,1812900.0],["2025-05-02",133.675,134.2012,132.2971,133.0817,1206600.0],["2025-05-05",133.1965,133.34,131.876,132.4214,1672400.0],["2025-05-06",128.2208,129.991,124.1445,129.2255,3501400.0],["2025-05-07",129.2255,131.0627,129.0054,130.5938,1792500.0],["2025-05-08",130.278,132.9477,130.2493,131.8664,1638000.0],["2025-05-09",131.8951,132.2492,128.6609,128.948,1934600.0],["2025-05-12",130.0006,132.2683,128.7949,132.1057,1684500.0],["2025-05-13",131.8377,132.0769,130.0101,130.4503,1338200.0],["2025-05-14",130.1345,130.3067,127.5605,127.6562,1655200.0],["2025-05-15",128.5844,129.3499,127.838,129.1681,1566900.0],["2025-05-16",129.436,130.4503,128.9002,130.3929,3182900.0],["2025-05-19",130.1249,130.4885,128.3165,129.0245,2056100.0],["2025-05-20",129.015,130.7947,128.9289,129.6656,1678100.0],["2025-05-21",129.1776,129.79,126.02,126.1826,1950000.0],["2025-05-22",126.0774,126.307,124.5081,125.2545,1709800.0],["2025-05-23",125.6755,125.8094,124.0871,125.2353,1243200.0],["2025-05-27",125.886,125.9338,124.355,124.7377,2190100.0],["2025-05-28",125.0822,126.1922,124.1828,124.5464,1548700.0],["2025-05-29",124.5272,125.9817,124.2976,125.3406,1222400.0],["2025-05-30",125.3502,126.2783,125.1205,126.1922,2492600.0],["2025-06-02",125.1396,125.5989,124.068,124.6708,1406800.0],["2025-06-03",124.422,125.0152,123.4651,124.4794,1374500.0],["2025-06-04",124.4794,125.4841,123.9818,124.0584,1155300.0],["2025-06-05",123.5321,123.733,121.5131,121.8097,1889700.0],["2025-06-06",122.269,122.7953,121.5227,122.1829,1080800.0],["2025-06-09",121.8289,122.6709,120.9485,122.0011,1476800.0],["2025-06-10",122.3743,122.7762,121.1016,121.4174,1407500.0],["2025-06-11",121.6566,121.9341,120.3457,120.8146,1201900.0],["2025-06-12",120.939,121.8289,120.5658,121.7906,1394000.0],["2025-06-13",120.9868,121.6184,117.5421,117.7622,1712900.0],["2025-06-16",118.1928,119.2932,117.7622,118.5851,1988400.0],["2025-06-17",117.9918,118.7573,116.7192,116.834,1273800.0],["2025-06-18",116.7096,117.389,115.4848,115.7145,1724300.0],["2025-06-20",115.7049,116.7383,115.1403,115.5614,4705300.0],["2025-06-23",115.7336,117.2072,115.504,117.0254,1687300.0],["2025-06-24",117.0254,117.4751,115.992,116.7574,1380600.0],["2025-06-25",115.7814,116.212,114.26,114.327,1631400.0],["2025-06-26",114.5088,114.5853,112.2889,112.9204,1830000.0],["2025-06-27",113.3893,114.193,113.0448,114.0017,5265700.0],["2025-06-30",113.9634,114.9968,113.5519,114.8916,2136300.0],["2025-07-01",115.3126,118.7382,115.3126,118.2119,2341600.0],["2025-07-02",118.7956,119.408,117.3411,119.2836,2119700.0],["2025-07-03",119.4558,120.2118,118.9583,119.4558,1078100.0],["2025-07-07",118.8721,119.9151,118.2023,119.1783,1478700.0],["2025-07-08",118.8243,121.6375,118.3554,120.5275,2176800.0],["2025-07-09",120.5658,120.8529,119.1592,120.5658,1491700.0],["2025-07-10",120.3074,123.2355,119.695,122.3264,1645000.0],["2025-07-11",121.5322,122.1542,120.8242,121.0825,1376600.0],["2025-07-14",120.5562,122.0394,119.8003,121.9054,1639400.0],["2025-07-15",121.3696,122.0202,118.4703,118.8147,1771900.0],["2025-07-16",118.4511,121.6758,118.4224,121.427,1567600.0],["2025-07-17",121.427,124.2115,121.0538,123.6852,1999000.0],["2025-07-18",123.8861,124.2976,122.1446,122.8336,1662300.0],["2025-07-21",122.824,123.3216,121.0155,121.1112,1374200.0],["2025-07-22",121.3409,124.288,121.3409,124.1828,1342000.0],["2025-07-23",124.1636,126.3357,124.068,125.7616,1555500.0],["2025-07-24",126.307,126.307,125.0631,125.752,1508400.0],["2025-07-25",125.7807,126.1731,124.5272,125.1684,1287000.0],["2025-07-28",124.7856,124.7856,121.7523,121.7523,1718400.0],["2025-07-29",121.6758,122.5274,120.5849,121.5609,1746800.0],["2025-07-30",121.8959,122.2882,120.2979,120.738,1869800.0],["2025-07-31",121.0251,121.293,119.4845,120.1448,4108700.0],["2025-08-01",121.7715,122.0968,116.1163,117.7909,3928400.0],["2025-08-04",117.8866,120.0395,117.523,118.8339,2194600.0],["2025-08-05",118.9008,120.518,118.011,119.963,1660300.0],["2025-08-06",119.9055,120.872,119.3219,120.0874,1652100.0],["2025-08-07",120.2213,121.0442,119.4271,120.6424,1504100.0],["2025-08-08",120.5371,121.006,118.8721,119.4845,1299600.0],["2025-08-11",119.5037,119.6376,116.6618,116.8244,1767500.0],["2025-08-12",116.901,117.944,116.0494,117.5229,1958000.0],["2025-08-13",117.1943,119.1662,116.7303,118.7892,1882600.0],["2025-08-14",117.9289,118.0449,116.6336,117.5229,1413400.0],["2025-08-15",117.8903,119.2049,117.6099,118.0933,1207800.0],["2025-08-18",117.9483,118.5089,115.3577,115.493,2100600.0],["2025-08-19",115.754,117.204,115.6284,116.7786,1863200.0],["2025-08-20",117.2523,119.0889,116.7786,117.204,1475100.0],["2025-08-21",116.1503,116.6916,115.2804,115.841,1756300.0],["2025-08-22",116.5177,117.3683,116.1213,116.2953,1279500.0],["2025-08-25",116.334,116.682,114.4974,115.406,1814600.0],["2025-08-26",115.029,115.493,113.6081,113.7434,1813800.0],["2025-08-27",114.1881,115.1837,113.9657,115.0,1789500.0],["2025-08-28",115.1064,115.319,112.6415,114.0044,2271100.0],["2025-08-29",114.0624,115.2707,113.5791,114.2557,1816300.0],["2025-09-02",114.7777,116.218,113.9368,115.9763,2006700.0],["2025-09-03",115.6574,118.9052,115.5124,118.8086,2859100.0],["2025-09-04",118.9536,120.5582,118.8666,120.4712,2753700.0],["2025-09-05",120.3455,123.8737,120.3455,122.7911,3231700.0],["2025-09-08",122.5011,122.7137,120.6452,121.6698,1969400.0],["2025-09-09",121.1478,121.8148,120.2102,121.4861,1347300.0],["2025-09-10",120.8288,121.0995,118.7312,119.2146,1286300.0],["2025-09-11",119.7462,120.7128,119.3885,120.2585,1585200.0],["2025-09-12",119.8622,120.3648,119.3885,119.3885,1519900.0],["2025-09-15",119.5819,120.2198,118.4896,118.7216,1240600.0],["2025-09-16",119.1469,120.9835,119.0502,120.6838,1737800.0],["2025-09-17",120.8192,122.9264,120.7612,121.2155,1301500.0],["2025-09-18",120.6258,121.4765,119.8622,119.9782,1707500.0],["2025-09-19",120.3552,120.3552,117.6003,117.6003,5301200.0],["2025-09-22",117.9289,118.8956,115.9183,115.928,1826800.0],["2025-09-23",115.3867,116.6433,113.7144,116.363,1667600.0],["2025-09-24",116.4017,119.1276,116.1987,118.9729,1959300.0],["2025-09-25",119.5529,119.7945,117.2136,118.6152,2043900.0],["2025-09-26",119.0212,120.5968,118.5572,120.2392,1846100.0],["2025-09-29",120.5485,120.5872,118.0546,118.8859,1996200.0],["2025-09-30",118.5862,119.7655,117.8806,119.1856,1612700.0],["2025-10-01",118.8279,119.1662,117.7453,118.5862,1611600.0],["2025-10-02",118.0353,118.9149,117.3006,118.1706,1331900.0],["2025-10-03",118.2962,119.9975,118.0063,119.0792,1264100.0],["2025-10-06",119.0792,119.1759,114.6811,114.7101,2232400.0],["2025-10-07",114.5457,116.6627,113.6081,116.4693,1632900.0],["2025-10-08",115.87,115.9957,114.3621,115.5993,1383400.0],["2025-10-09",115.5993,116.1407,115.2707,115.9957,1148300.0],["2025-10-10",116.1697,116.856,115.4254,116.131,1501800.0],["2025-10-13",115.957,117.7259,115.7347,116.3533,1668100.0],["2025-10-14",116.7303,116.8173,113.3084,115.348,1604600.0],["2025-10-15",115.0774,115.725,114.3621,114.4104,1125500.0],["2025-10-16",114.4104,115.464,113.5791,113.6758,1198800.0],["2025-10-17",113.9174,115.841,113.9174,115.725,1224100.0],["2025-10-20",115.8023,117.0783,115.4254,115.5993,1413600.0],["2025-10-21",116.0053,116.5563,114.913,115.8893,1505100.0],["2025-10-22",115.6745,116.7489,114.6684,115.4303,1497200.0],["2025-10-23",115.2545,115.4889,113.6136,113.6233,1753600.0],["2025-10-24",114.7759,115.1568,113.135,113.1545,1565900.0],["2025-10-27",113.1545,113.2229,112.2754,112.8126,1866000.0],["2025-10-28",112.5392,114.1117,111.8847,112.5392,1424900.0],["2025-10-29",112.3243,112.5685,108.0364,108.095,2084200.0],["2025-10-30",108.9936,110.9568,108.8373,109.8434,1969900.0],["2025-10-31",109.3941,110.908,109.0034,109.8434,2231500.0],["2025-11-03",109.4331,109.8824,106.3955,106.6006,3413100.0],["2025-11-04",108.9057,110.5661,105.2039,107.8508,3692200.0],["2025-11-05",107.5773,109.3355,106.3271,106.3857,3362900.0],["2025-11-06",106.3271,107.0401,103.7486,103.8072,2079200.0],["2025-11-07",104.1002,105.4871,103.6704,104.862,1843200.0],["2025-11-10",104.5299,104.823,101.6681,102.2542,2456500.0],["2025-11-11",102.5569,103.8072,101.6877,102.5863,2020000.0],["2025-11-12",102.9476,103.9244,102.1955,102.2639,1697100.0],["2025-11-13",102.5569,103.5923,101.756,101.8439,1717800.0],["2025-11-14",102.3518,103.3383,101.0235,101.2677,1690400.0],["2025-11-17",100.9942,101.8146,98.7575,98.8551,2287600.0],["2025-11-18",98.7672,98.8942,97.3119,97.81,2860900.0],["2025-11-19",98.5035,98.8356,96.1105,96.1398,2622400.0],["2025-11-20",96.0714,98.0249,95.9152,97.7417,2815700.0],["2025-11-21",98.1909,103.1527,98.1909,101.5021,4334400.0],["2025-11-24",101.0918,103.6997,100.3495,103.2016,3932700.0],["2025-11-25",104.2858,105.0183,103.5337,104.3834,2759100.0],["2025-11-26",103.9048,105.663,103.9048,105.243,1633000.0],["2025-11-28",105.3602,105.5555,104.3737,105.4285,962900.0],["2025-12-01",105.0574,105.4774,103.7681,103.9341,1982000.0],["2025-12-02",103.5337,105.3406,102.5569,103.4262,2130800.0],["2025-12-03",103.7095,104.7351,102.596,102.723,1669800.0],["2025-12-04",103.729,104.5104,102.3811,102.6546,1367900.0],["2025-12-05",102.2737,103.6216,102.1858,102.4593,1384400.0],["2025-12-08",101.5802,102.0686,98.5816,98.5816,2562600.0],["2025-12-09",98.8258,100.6132,98.6891,99.0602,1925700.0],["2025-12-10",99.3142,100.7012,98.9919,100.1346,2068400.0],["2025-12-11",100.4277,101.5118,100.0858,100.4374,1519500.0],["2025-12-12",100.9258,102.4202,100.8477,101.59,1435400.0],["2025-12-15",101.5997,101.8146,98.8454,99.3533,3312700.0],["2025-12-16",99.9491,100.1542,96.931,97.4975,3014600.0],["2025-12-17",97.3803,99.5681,97.3803,99.1579,3545100.0],["2025-12-18",98.8942,99.324,96.5012,97.0775,3893000.0],["2025-12-19",96.8919,97.0872,95.9347,96.0226,5031800.0],["2025-12-22",95.7198,96.5012,95.124,95.7784,2283400.0],["2025-12-23",95.6417,95.6417,94.411,95.1631,1984600.0],["2025-12-24",95.1338,96.0421,94.8505,95.9249,831600.0],["2025-12-26",95.8859,96.3059,95.544,96.2375,1336800.0],["2025-12-29",96.1593,97.2533,95.837,96.9798,2346600.0],["2025-12-30",96.7063,98.6891,96.4719,98.4644,1938200.0],["2025-12-31",98.2789,99.4705,97.7905,98.484,2269900.0],["2026-01-02",98.7477,99.0602,97.7807,98.5035,2001500.0],["2026-01-05",97.9272,99.7733,96.4524,98.9235,3941200.0],["2026-01-06",98.6793,100.0272,97.0677,98.2691,2267300.0],["2026-01-07",98.357,99.8612,97.4193,99.3923,2288400.0],["2026-01-08",98.9333,102.5374,98.9333,101.8244,2098200.0],["2026-01-09",102.5374,103.8951,100.8574,103.7193,1901200.0],["2026-01-12",103.856,106.2783,103.856,104.4909,2243300.0],["2026-01-13",104.7644,106.8448,104.569,106.3271,1785700.0],["2026-01-14",106.376,108.935,106.3662,108.8178,2152200.0],["2026-01-15",108.1439,109.5894,107.4015,108.642,1971400.0],["2026-01-16",107.4015,108.7006,106.4932,107.4211,1920000.0],["2026-01-20",106.4639,107.7336,104.9988,107.2843,2828500.0],["2026-01-21",107.2941,108.1536,105.6141,107.968,1822000.0],["2026-01-22",108.3294,110.9861,108.095,109.5894,2049500.0],["2026-01-23",111.5722,112.7833,110.781,110.8396,3239600.0],["2026-01-26",110.3708,110.7029,109.355,110.2438,2168000.0],["2026-01-27",109.7848,110.7615,108.8178,110.5564,1945300.0],["2026-01-28",110.1515,111.3366,107.1888,107.4456,2225000.0],["2026-01-29",107.7517,108.8183,106.9518,108.3344,1702400.0],["2026-01-30",109.7367,111.6131,109.0948,111.3859,3289900.0],["2026-02-02",111.5143,112.2056,110.6551,111.8797,2380100.0],["2026-02-03",110.5268,114.0424,109.9441,113.5487,2722200.0],["2026-02-04",112.4327,118.6741,111.6032,116.3039,5277200.0],["2026-02-05",117.5186,119.3653,115.2966,116.1459,2539000.0],["2026-02-06",115.3559,118.3679,115.2966,117.8741,1912100.0],["2026-02-09",116.6891,118.9999,116.6891,118.1013,2090200.0],["2026-02-10",118.5062,120.7677,118.4173,119.9381,2099700.0],["2026-02-11",120.6393,125.0635,120.3331,124.3821,2410000.0],["2026-02-12",124.9351,125.1919,122.881,123.0884,2547700.0],["2026-02-13",123.4439,124.4414,122.0811,124.3722,1525200.0],["2026-02-17",124.9253,125.9128,119.4345,121.4293,2885600.0],["2026-02-18",121.2516,122.5551,120.3726,121.6663,1599300.0],["2026-02-19",121.9725,122.4465,119.9678,120.6985,1502700.0],["2026-02-20",120.7578,122.0712,120.2936,122.0614,2390300.0],["2026-02-23",121.0738,125.7647,121.0738,125.182,1927700.0],["2026-02-24",125.5573,126.4757,124.3426,125.0734,1131900.0],["2026-02-25",124.392,124.8068,120.8072,124.6685,1730600.0],["2026-02-26",125.9227,127.2954,124.8364,125.3104,1866300.0],["2026-02-27",125.6067,127.0781,124.7574,125.577,1879500.0],["2026-03-02",124.1056,125.8733,123.5822,125.2314,1679300.0],["2026-03-03",123.7007,124.4019,119.1382,119.6419,2123900.0],["2026-03-04",119.5135,119.7505,114.8522,115.9682,2712000.0],["2026-03-05",115.0991,115.1288,112.097,112.2846,2381400.0],["2026-03-06",111.5143,113.8647,108.8775,113.2327,2103900.0],["2026-03-09",112.0871,112.5809,107.5839,111.9982,2726800.0],["2026-03-10",111.5933,115.2966,110.2009,114.4276,2213200.0],["2026-03-11",113.5684,113.6672,109.4602,110.7539,1769000.0],["2026-03-12",110.6058,110.665,107.1592,107.3765,1677400.0],["2026-03-13",108.9269,110.1219,108.1468,109.3022,1674200.0],["2026-03-16",110.5564,111.7019,109.8848,110.6946,1443100.0],["2026-03-17",111.5341,111.7118,109.9737,110.0132,1141400.0],["2026-03-18",108.6307,109.3812,106.2803,106.5864,2391300.0],["2026-03-19",105.8853,106.1124,103.92,105.2927,2472600.0],["2026-03-20",105.8754,106.063,104.3052,104.8286,4823200.0],["2026-03-23",107.3468,107.3962,104.3546,104.5619,2043100.0],["2026-03-24",104.0879,104.9471,101.5005,101.7869,2042500.0],["2026-03-25",102.8239,103.5151,100.7303,103.4559,2046000.0],["2026-03-26",102.7053,104.078,100.7105,100.908,2189500.0],["2026-03-27",101.1253,102.0239,100.0192,100.7698,2216700.0],["2026-03-30",100.276,101.5697,99.1403,101.145,2135800.0],["2026-03-31",100.987,102.6362,98.9132,102.34,2964700.0],["2026-04-01",102.0437,104.2163,101.224,102.9424,2529900.0],["2026-04-02",101.5302,102.0733,99.5847,99.881,2689800.0],["2026-04-06",99.5452,103.7917,99.2489,103.5843,2305500.0],["2026-04-07",103.13,104.1966,101.382,101.7573,1644600.0],["2026-04-08",104.3941,107.3567,103.7324,104.3546,2722900.0],["2026-04-09",103.1991,106.8728,102.9424,106.2803,1744300.0],["2026-04-10",106.9419,107.5345,103.6238,103.9694,1696100.0],["2026-04-13",103.5448,103.7818,100.5327,102.1029,1950500.0],["2026-04-14",101.9252,103.7028,101.7277,103.1399,1503300.0],["2026-04-15",103.0214,103.288,101.1154,101.6388,1489200.0],["2026-04-16",101.6882,102.2906,100.3056,101.1055,1853000.0],["2026-04-17",101.1253,105.5297,101.1253,103.2781,2895400.0],["2026-04-20",102.3795,102.4288,99.8316,100.8981,2842400.0],["2026-04-21",101.0364,101.3228,98.1231,98.37,3000900.0],["2026-04-22",98.85,99.57,96.58,96.85,2428700.0],["2026-04-23",97.44,98.66,96.95,97.66,2447600.0],["2026-04-24",98.68,99.65,97.5,98.68,2059900.0],["2026-04-27",98.29,98.55,96.36,96.66,2929700.0],["2026-04-28",97.2,98.17,95.71,96.6,3112700.0],["2026-04-29",95.75,96.07,93.39,94.77,3848100.0],["2026-04-30",95.22,96.92,95.11,96.44,4714200.0],["2026-05-01",90.99,91.15,86.01,87.11,13260500.0],["2026-05-04",87.51,87.75,85.62,86.48,6208800.0],["2026-05-05",86.3,86.97,84.7,86.12,3680200.0],["2026-05-06",87.88,90.7,87.88,90.01,4957800.0],["2026-05-07",90.05,93.46,89.9,92.11,3876900.0],["2026-05-08",92.17,93.43,91.21,92.16,3310900.0],["2026-05-11",92.0,92.39,88.67,88.9,3138100.0],["2026-05-12",89.46,90.53,88.48,89.11,2589600.0],["2026-05-13",88.65,92.47,88.5,92.0,3421100.0],["2026-05-14",92.84,93.19,91.01,91.17,1927500.0],["2026-05-15",91.88,92.01,90.11,90.45,1933400.0],["2026-05-18",90.32,93.37,90.32,92.82,2845400.0],["2026-05-19",92.57,93.95,90.39,92.57,2536200.0],["2026-05-20",92.3,94.8,91.85,94.26,2423000.0],["2026-05-21",93.5,96.16,91.77,95.17,2332800.0],["2026-05-22",95.3,95.73,94.45,95.11,1631900.0],["2026-05-26",95.2,96.75,95.2,96.23,2478700.0],["2026-05-27",97.21,98.56,96.69,97.11,2461700.0],["2026-05-28",96.32,97.38,94.91,96.2,2036100.0],["2026-05-29",93.66,94.24,89.91,90.02,4737700.0],["2026-06-01",89.0,90.03,87.91,89.09,2886200.0],["2026-06-02",89.48,89.87,88.36,89.63,2494900.0],["2026-06-03",89.26,89.46,88.15,88.53,2465900.0],["2026-06-04",90.58,91.4,88.59,89.63,2694900.0],["2026-06-05",90.38,94.37,90.15,94.14,3290400.0],["2026-06-08",93.05,96.37,92.78,95.16,2849200.0],["2026-06-09",95.75,98.64,95.75,98.48,2651200.0],["2026-06-10",99.1,100.73,98.95,99.32,2126100.0],["2026-06-11",99.07,99.48,97.02,98.3,2553000.0],["2026-06-12",98.9,99.24,96.6,96.82,1954100.0],["2026-06-15",96.98,97.99,94.77,95.98,2129800.0],["2026-06-16",96.22,98.13,96.22,97.51,2422700.0],["2026-06-17",97.16,98.34,94.44,94.97,2609700.0],["2026-06-18",96.14,97.81,95.5,95.8,4811400.0],["2026-06-22",95.0,95.54,90.5,90.6,3482100.0],["2026-06-23",92.47,93.46,91.82,92.64,2409800.0],["2026-06-24",93.64,96.68,93.19,95.38,2103500.0],["2026-06-25",95.35,96.76,94.5,95.27,1694500.0],["2026-06-26",96.25,97.87,95.95,97.54,2724900.0],["2026-06-29",97.23,97.89,95.85,97.09,1679500.0],["2026-06-30",96.18,97.5,93.19,95.44,2407700.0],["2026-07-01",96.18,97.7,95.76,96.42,1827600.0],["2026-07-02",97.4,98.2,96.1,97.26,1788200.0],["2026-07-06",96.94,97.745,95.09,97.25,1936742.773086],["2026-07-07",99,99.48,97,97.41,2137437.075562],["2026-07-08",95.21,95.5499,93.87,93.91,2608339.06176],["2026-07-09",93.12,94.07,92.435,93.07,2318527.269738],["2026-07-10",94.03,97.59,93.575,96.56,2190394.152645],["2026-07-13",97,97.5049,93.85,95.05,2676973.002071],["2026-07-14",95.03,95.5,92.88,94.75,3202694.148907],["2026-07-15",93.4,98.14,93.4,96.95,3655679.260121],["2026-07-16",96.98,99.3,96.5095,98.71,2154663.36697],["2026-07-17",100,100.4594,95.83,96.32,2347576.308983],["2026-07-20",97,97.5,94.86,96.29,2179698.086215],["2026-07-21",95.97,96.79,95.03,95.69,1727300.211293],["2026-07-22",97.36,97.64,95.42,95.76,2093783.155954],["2026-07-23",94.49,94.87,93.05,93.8,2207668.806869],["2026-07-24",94.21,96.0299,93.45,95.55,1438511.891064],["2026-07-27",96.49,97.795,95.74,97.41,2134612.125046],["2026-07-28",98.35,101.3699,97.8,100.32,2839142.450524],["2026-07-29",98.33,100.45,97.19,99.63,2348502.411809],["2026-07-30",98.02,98.24,96.12,96.73,2281052.061706],["2026-07-31",95.65,96.27,94.2,95.53,3162642.258411],["2026-08-03",97.32,99.8,96.58,98.26,3979903.352709],["2026-08-04",98.02,104.84,98.02,104.67,5256071.015752],["2026-08-05",105.32,106.1,102.79,105.84,3273895.128483],["2026-08-06",106.26,107.69,105.18,105.6,1982017.213392],["2026-08-07",105.93,107.09,104.77,105.15,2093088.989823],["2026-08-10",104.84,107.5,104.15,107.27,681747.897851],["2026-08-11",106.7,108.6,106.435,108.25,2552547.05082],["2026-08-12",106,107.02,105.3401,105.76,2013085.605857],["2026-08-13",106.13,107.45,104.45,106.54,3846697.750188],["2026-08-14",106.23,106.53,104.67,105.7,1936188.224851]]}