{"t":"CSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.344,0.3477,0.344,0.344,64000.0],["1973-02-22",0.344,0.3496,0.344,0.3496,22400.0],["1973-02-23",0.3496,0.3496,0.3459,0.3477,22400.0],["1973-02-26",0.344,0.344,0.3402,0.3402,51200.0],["1973-02-27",0.3402,0.3402,0.3383,0.3383,25600.0],["1973-02-28",0.3346,0.3346,0.3308,0.3308,70400.0],["1973-03-01",0.3289,0.3289,0.3289,0.3289,57600.0],["1973-03-02",0.3289,0.3289,0.3289,0.3289,12800.0],["1973-03-05",0.3289,0.3308,0.3289,0.3289,16000.0],["1973-03-06",0.3327,0.3421,0.3327,0.3421,70400.0],["1973-03-07",0.3402,0.3402,0.3383,0.3383,19200.0],["1973-03-08",0.3383,0.3402,0.3383,0.3402,16000.0],["1973-03-09",0.3365,0.3365,0.3327,0.3327,28800.0],["1973-03-12",0.3327,0.3365,0.3308,0.3308,38400.0],["1973-03-13",0.3289,0.3289,0.3289,0.3289,19200.0],["1973-03-14",0.3289,0.3289,0.3289,0.3289,0.0],["1973-03-15",0.3289,0.3327,0.3289,0.3289,16000.0],["1973-03-16",0.3289,0.3289,0.3271,0.3289,9600.0],["1973-03-19",0.3289,0.3308,0.3271,0.3308,16000.0],["1973-03-20",0.3308,0.3308,0.3271,0.3271,16000.0],["1973-03-21",0.3233,0.3233,0.3177,0.3195,35200.0],["1973-03-22",0.3158,0.3158,0.312,0.312,16000.0],["1973-03-23",0.312,0.312,0.3064,0.312,41600.0],["1973-03-26",0.3139,0.3177,0.3139,0.3139,41600.0],["1973-03-27",0.3158,0.3158,0.3158,0.3158,3200.0],["1973-03-28",0.3158,0.3195,0.3158,0.3195,32000.0],["1973-03-29",0.3177,0.3177,0.3158,0.3158,41600.0],["1973-03-30",0.3158,0.3158,0.3083,0.312,41600.0],["1973-04-02",0.3139,0.3139,0.3139,0.3139,19200.0],["1973-04-03",0.3139,0.3139,0.3045,0.3045,41600.0],["1973-04-04",0.3045,0.3083,0.3007,0.3007,41600.0],["1973-04-05",0.3007,0.3007,0.297,0.297,28800.0],["1973-04-06",0.3007,0.3045,0.3007,0.3045,22400.0],["1973-04-09",0.3026,0.3026,0.3026,0.3026,9600.0],["1973-04-10",0.3045,0.312,0.3045,0.312,35200.0],["1973-04-11",0.312,0.3158,0.312,0.3158,57600.0],["1973-04-12",0.3195,0.3233,0.3195,0.3233,38400.0],["1973-04-13",0.3233,0.3346,0.3233,0.3346,73600.0],["1973-04-16",0.3402,0.3402,0.3402,0.3402,25600.0],["1973-04-17",0.3383,0.3383,0.3365,0.3383,12800.0],["1973-04-18",0.3346,0.3346,0.3327,0.3327,16000.0],["1973-04-19",0.3327,0.3327,0.3327,0.3327,9600.0],["1973-04-23",0.3327,0.3327,0.3289,0.3289,38400.0],["1973-04-24",0.3289,0.3346,0.3271,0.3271,60800.0],["1973-04-25",0.3271,0.3271,0.3271,0.3271,44800.0],["1973-04-26",0.3233,0.3233,0.3233,0.3233,3200.0],["1973-04-27",0.3195,0.3195,0.3177,0.3177,9600.0],["1973-04-30",0.3158,0.3158,0.3139,0.3139,44800.0],["1973-05-01",0.3139,0.3139,0.3139,0.3139,12800.0],["1973-05-02",0.3139,0.3139,0.3139,0.3139,0.0],["1973-05-03",0.3139,0.3139,0.3101,0.3101,16000.0],["1973-05-04",0.3101,0.3214,0.3101,0.3214,41600.0],["1973-05-07",0.3271,0.3271,0.3271,0.3271,35200.0],["1973-05-08",0.3271,0.3308,0.3271,0.3271,16000.0],["1973-05-09",0.3214,0.3214,0.3195,0.3195,6400.0],["1973-05-10",0.3177,0.3177,0.3158,0.3158,22400.0],["1973-05-11",0.3139,0.3139,0.312,0.3139,12800.0],["1973-05-14",0.3101,0.3101,0.3007,0.3007,51200.0],["1973-05-15",0.3007,0.3007,0.2989,0.3007,6400.0],["1973-05-16",0.2989,0.2989,0.2932,0.297,80000.0],["1973-05-17",0.2932,0.2932,0.2913,0.2913,48000.0],["1973-05-18",0.2857,0.2857,0.2782,0.2782,54400.0],["1973-05-21",0.2763,0.2763,0.265,0.265,80000.0],["1973-05-22",0.265,0.2688,0.265,0.265,32000.0],["1973-05-23",0.265,0.265,0.2631,0.2631,28800.0],["1973-05-24",0.2631,0.2631,0.2556,0.2613,57600.0],["1973-05-25",0.2613,0.2707,0.2613,0.2707,22400.0],["1973-05-29",0.2707,0.2725,0.2688,0.2707,16000.0],["1973-05-30",0.2669,0.2669,0.2669,0.2669,6400.0],["1973-05-31",0.2669,0.2688,0.265,0.265,12800.0],["1973-06-01",0.265,0.265,0.265,0.265,0.0],["1973-06-04",0.2594,0.2594,0.2481,0.2481,60800.0],["1973-06-05",0.2481,0.2519,0.2444,0.2519,22400.0],["1973-06-06",0.2537,0.2537,0.2537,0.2537,6400.0],["1973-06-07",0.2556,0.2613,0.2556,0.2556,19200.0],["1973-06-08",0.2556,0.2594,0.2556,0.2594,6400.0],["1973-06-11",0.2631,0.265,0.2631,0.2631,12800.0],["1973-06-12",0.2631,0.2631,0.2594,0.2631,16000.0],["1973-06-13",0.2631,0.2631,0.2631,0.2631,0.0],["1973-06-14",0.265,0.265,0.265,0.265,9600.0],["1973-06-15",0.2631,0.2631,0.2631,0.2631,12800.0],["1973-06-18",0.2594,0.2594,0.2519,0.2519,41600.0],["1973-06-19",0.2519,0.2556,0.2481,0.2519,201600.0],["1973-06-20",0.2519,0.2556,0.2519,0.2519,9600.0],["1973-06-21",0.2519,0.2575,0.2519,0.2519,28800.0],["1973-06-22",0.2556,0.2594,0.2556,0.2556,22400.0],["1973-06-25",0.2556,0.2556,0.2556,0.2556,16000.0],["1973-06-26",0.2556,0.2556,0.2519,0.2556,32000.0],["1973-06-27",0.2537,0.2537,0.2537,0.2537,6400.0],["1973-06-28",0.2537,0.2537,0.2537,0.2537,0.0],["1973-06-29",0.25,0.25,0.2481,0.2481,22400.0],["1973-07-02",0.2444,0.2444,0.2425,0.2425,12800.0],["1973-07-03",0.2406,0.2406,0.2331,0.2331,41600.0],["1973-07-05",0.2368,0.2425,0.2368,0.2425,12800.0],["1973-07-06",0.2462,0.2462,0.2462,0.2462,32000.0],["1973-07-09",0.2444,0.2444,0.2425,0.2425,12800.0],["1973-07-10",0.2425,0.2481,0.2425,0.2481,35200.0],["1973-07-11",0.2481,0.2519,0.2481,0.2519,19200.0],["1973-07-12",0.2537,0.2594,0.2537,0.2594,28800.0],["1973-07-13",0.2575,0.2575,0.2575,0.2575,12800.0],["1973-07-16",0.2575,0.2575,0.2575,0.2575,28800.0],["1973-07-17",0.2613,0.2613,0.2613,0.2613,9600.0],["1973-07-18",0.265,0.265,0.265,0.265,9600.0],["1973-07-19",0.2688,0.2744,0.2688,0.2744,25600.0],["1973-07-20",0.2763,0.2838,0.2763,0.2838,16000.0],["1973-07-23",0.2838,0.2895,0.2801,0.2895,22400.0],["1973-07-24",0.2913,0.2932,0.2913,0.2932,12800.0],["1973-07-25",0.2932,0.2932,0.2932,0.2932,0.0],["1973-07-26",0.2895,0.2895,0.2895,0.2895,3200.0],["1973-07-27",0.2932,0.2932,0.2932,0.2932,19200.0],["1973-07-30",0.2932,0.2932,0.2932,0.2932,3200.0],["1973-07-31",0.2932,0.2932,0.2932,0.2932,3200.0],["1973-08-01",0.2932,0.2932,0.2932,0.2932,0.0],["1973-08-02",0.2932,0.2932,0.2932,0.2932,0.0],["1973-08-03",0.2932,0.2932,0.2932,0.2932,25600.0],["1973-08-06",0.2913,0.2913,0.2876,0.2913,19200.0],["1973-08-07",0.2876,0.2876,0.2857,0.2857,6400.0],["1973-08-08",0.2819,0.2819,0.2819,0.2819,3200.0],["1973-08-09",0.2819,0.2857,0.2801,0.2801,19200.0],["1973-08-10",0.2801,0.2801,0.2801,0.2801,0.0],["1973-08-13",0.2782,0.2782,0.2669,0.2707,38400.0],["1973-08-14",0.2688,0.2688,0.2631,0.265,41600.0],["1973-08-15",0.2631,0.2631,0.2556,0.2556,35200.0],["1973-08-16",0.2556,0.2594,0.2556,0.2556,32000.0],["1973-08-17",0.2556,0.2631,0.2556,0.2631,12800.0],["1973-08-20",0.2594,0.2594,0.2594,0.2594,6400.0],["1973-08-21",0.2594,0.2594,0.2575,0.2575,6400.0],["1973-08-22",0.2575,0.2575,0.2575,0.2575,6400.0],["1973-08-23",0.2594,0.265,0.2594,0.2613,22400.0],["1973-08-24",0.265,0.2669,0.265,0.2669,12800.0],["1973-08-27",0.2669,0.2669,0.2669,0.2669,0.0],["1973-08-28",0.2669,0.2688,0.2631,0.265,48000.0],["1973-08-29",0.265,0.2688,0.2575,0.2575,1011200.0],["1973-08-30",0.2575,0.2575,0.2556,0.2556,16000.0],["1973-08-31",0.2519,0.2519,0.2444,0.2444,51200.0],["1973-09-04",0.2444,0.2462,0.2406,0.2462,67200.0],["1973-09-05",0.2462,0.2556,0.2462,0.2556,32000.0],["1973-09-06",0.2556,0.2556,0.2556,0.2556,6400.0],["1973-09-07",0.2594,0.2594,0.2594,0.2594,6400.0],["1973-09-10",0.2594,0.2631,0.2594,0.2631,35200.0],["1973-09-11",0.2631,0.2631,0.2594,0.2594,22400.0],["1973-09-12",0.2594,0.2594,0.2594,0.2594,0.0],["1973-09-13",0.2556,0.2556,0.2556,0.2556,3200.0],["1973-09-14",0.2594,0.2594,0.2594,0.2594,16000.0],["1973-09-17",0.2594,0.2594,0.2556,0.2556,150400.0],["1973-09-18",0.2556,0.2575,0.2537,0.2537,12800.0],["1973-09-19",0.2537,0.2537,0.2537,0.2537,3200.0],["1973-09-20",0.2556,0.2594,0.2556,0.2594,64000.0],["1973-09-21",0.2594,0.2594,0.2575,0.2575,51200.0],["1973-09-24",0.2575,0.2613,0.2575,0.2575,41600.0],["1973-09-25",0.2594,0.2631,0.2594,0.2631,25600.0],["1973-09-26",0.265,0.2669,0.265,0.265,19200.0],["1973-09-27",0.2669,0.2725,0.2669,0.2669,25600.0],["1973-09-28",0.2707,0.2725,0.2707,0.2725,54400.0],["1973-10-01",0.2725,0.2725,0.2707,0.2707,57600.0],["1973-10-02",0.2707,0.2744,0.2669,0.2669,105600.0],["1973-10-03",0.2707,0.2782,0.2707,0.2763,288000.0],["1973-10-04",0.2763,0.2838,0.2725,0.2838,67200.0],["1973-10-05",0.2838,0.2857,0.2801,0.2857,19200.0],["1973-10-08",0.2838,0.2838,0.2763,0.2838,28800.0],["1973-10-09",0.2838,0.2857,0.2819,0.2819,32000.0],["1973-10-10",0.2744,0.2744,0.2669,0.2669,76800.0],["1973-10-11",0.2707,0.2707,0.2707,0.2707,9600.0],["1973-10-12",0.2744,0.2763,0.2744,0.2763,6400.0],["1973-10-15",0.2763,0.2801,0.2725,0.2763,28800.0],["1973-10-16",0.2763,0.2895,0.2688,0.2895,99200.0],["1973-10-17",0.2895,0.2951,0.2857,0.2857,67200.0],["1973-10-18",0.2857,0.2895,0.2819,0.2895,60800.0],["1973-10-19",0.2895,0.2895,0.2857,0.2857,12800.0],["1973-10-22",0.2857,0.2857,0.2782,0.2857,51200.0],["1973-10-23",0.2819,0.2819,0.2782,0.2819,12800.0],["1973-10-24",0.2782,0.2782,0.2763,0.2763,16000.0],["1973-10-25",0.2763,0.2782,0.2744,0.2744,67200.0],["1973-10-26",0.2801,0.2895,0.2801,0.2895,51200.0],["1973-10-29",0.2932,0.297,0.2932,0.2932,22400.0],["1973-10-30",0.2932,0.2951,0.2801,0.2801,70400.0],["1973-10-31",0.2801,0.2857,0.2782,0.2857,25600.0],["1973-11-01",0.2819,0.2819,0.2819,0.2819,3200.0],["1973-11-02",0.2782,0.2782,0.2707,0.2707,32000.0],["1973-11-05",0.2669,0.2669,0.2631,0.2631,19200.0],["1973-11-06",0.2631,0.2688,0.2631,0.2631,19200.0],["1973-11-07",0.2631,0.2669,0.2631,0.265,25600.0],["1973-11-08",0.265,0.2688,0.2613,0.2669,57600.0],["1973-11-09",0.2669,0.2669,0.2594,0.2669,19200.0],["1973-11-12",0.2631,0.2631,0.2594,0.2594,12800.0],["1973-11-13",0.2556,0.2556,0.2556,0.2556,16000.0],["1973-11-14",0.2556,0.2594,0.2556,0.2556,9600.0],["1973-11-15",0.2537,0.2537,0.2537,0.2537,16000.0],["1973-11-16",0.2537,0.2594,0.2519,0.2519,57600.0],["1973-11-19",0.2519,0.2556,0.2406,0.2406,44800.0],["1973-11-20",0.2406,0.2406,0.2368,0.2368,25600.0],["1973-11-21",0.2368,0.2406,0.235,0.235,9600.0],["1973-11-23",0.235,0.235,0.235,0.235,48000.0],["1973-11-26",0.2331,0.2331,0.2274,0.2274,35200.0],["1973-11-27",0.2274,0.2293,0.2105,0.2105,73600.0],["1973-11-28",0.2105,0.2162,0.2049,0.2049,51200.0],["1973-11-29",0.2049,0.2105,0.2049,0.2105,12800.0],["1973-11-30",0.2105,0.2143,0.2105,0.2143,12800.0],["1973-12-03",0.2105,0.2105,0.2011,0.2049,44800.0],["1973-12-04",0.203,0.203,0.1955,0.203,54400.0],["1973-12-05",0.203,0.2068,0.1936,0.1936,25600.0],["1973-12-06",0.1955,0.2068,0.1955,0.2068,92800.0],["1973-12-07",0.2049,0.2049,0.1992,0.2049,44800.0],["1973-12-10",0.1992,0.1992,0.1936,0.1955,89600.0],["1973-12-11",0.1974,0.2086,0.1974,0.2086,115200.0],["1973-12-12",0.2105,0.2124,0.2105,0.2124,51200.0],["1973-12-13",0.2124,0.2162,0.2105,0.2124,51200.0],["1973-12-14",0.2086,0.2086,0.2049,0.2086,19200.0],["1973-12-17",0.2143,0.2143,0.2143,0.2143,12800.0],["1973-12-18",0.2143,0.2143,0.2105,0.2105,19200.0],["1973-12-19",0.2105,0.2143,0.2068,0.2068,44800.0],["1973-12-20",0.2068,0.2105,0.2049,0.2049,19200.0],["1973-12-21",0.2049,0.2068,0.203,0.2068,28800.0],["1973-12-24",0.203,0.203,0.1974,0.1974,16000.0],["1973-12-26",0.2011,0.203,0.2011,0.203,38400.0],["1973-12-27",0.2068,0.2162,0.2068,0.2105,35200.0],["1973-12-28",0.2105,0.2143,0.2068,0.2068,64000.0],["1973-12-31",0.2049,0.2049,0.1955,0.1974,169600.0],["1974-01-02",0.1974,0.2011,0.1974,0.1974,6400.0],["1974-01-03",0.1974,0.2086,0.1974,0.2086,12800.0],["1974-01-04",0.2086,0.2105,0.2049,0.2086,22400.0],["1974-01-07",0.2124,0.2143,0.2124,0.2143,12800.0],["1974-01-08",0.2143,0.2143,0.2105,0.2105,32000.0],["1974-01-09",0.2105,0.2143,0.2049,0.2049,32000.0],["1974-01-10",0.203,0.203,0.1992,0.1992,38400.0],["1974-01-11",0.1992,0.2011,0.1974,0.2011,12800.0],["1974-01-14",0.2011,0.203,0.2011,0.2011,19200.0],["1974-01-15",0.1992,0.1992,0.1955,0.1992,54400.0],["1974-01-16",0.1992,0.1992,0.1955,0.1955,32000.0],["1974-01-17",0.1955,0.1992,0.1955,0.1992,67200.0],["1974-01-18",0.1992,0.203,0.1992,0.1992,44800.0],["1974-01-21",0.1992,0.2011,0.1974,0.1974,64000.0],["1974-01-22",0.1974,0.1992,0.1955,0.1992,25600.0],["1974-01-23",0.1992,0.1992,0.1992,0.1992,3200.0],["1974-01-24",0.1992,0.203,0.1992,0.203,19200.0],["1974-01-25",0.203,0.203,0.203,0.203,0.0],["1974-01-28",0.203,0.2049,0.2011,0.203,51200.0],["1974-01-29",0.203,0.203,0.203,0.203,16000.0],["1974-01-30",0.203,0.203,0.203,0.203,0.0],["1974-01-31",0.2049,0.2124,0.2049,0.2124,16000.0],["1974-02-01",0.2124,0.2124,0.2086,0.2124,9600.0],["1974-02-04",0.2124,0.2124,0.2086,0.2086,12800.0],["1974-02-05",0.2105,0.2105,0.2105,0.2105,6400.0],["1974-02-06",0.2105,0.2105,0.2068,0.2086,38400.0],["1974-02-07",0.2086,0.2086,0.2086,0.2086,3200.0],["1974-02-08",0.2105,0.2143,0.2105,0.2105,9600.0],["1974-02-11",0.2105,0.2105,0.2105,0.2105,16000.0],["1974-02-12",0.2105,0.218,0.2086,0.218,35200.0],["1974-02-13",0.218,0.2237,0.218,0.2237,16000.0],["1974-02-14",0.2237,0.2237,0.2237,0.2237,0.0],["1974-02-15",0.2256,0.2331,0.2256,0.2331,22400.0],["1974-02-19",0.2293,0.2293,0.2274,0.2293,19200.0],["1974-02-20",0.2293,0.2293,0.2274,0.2274,83200.0],["1974-02-21",0.2274,0.2274,0.2274,0.2274,6400.0],["1974-02-22",0.2312,0.2368,0.2312,0.2368,16000.0],["1974-02-25",0.2368,0.2368,0.2331,0.2368,6400.0],["1974-02-26",0.2368,0.2368,0.2368,0.2368,0.0],["1974-02-27",0.2368,0.2368,0.2368,0.2368,6400.0],["1974-02-28",0.2368,0.2368,0.2331,0.2368,6400.0],["1974-03-01",0.2406,0.2481,0.2406,0.2481,41600.0],["1974-03-04",0.2481,0.2481,0.2481,0.2481,9600.0],["1974-03-05",0.2519,0.2556,0.2519,0.2519,9600.0],["1974-03-06",0.2519,0.2556,0.25,0.25,12800.0],["1974-03-07",0.25,0.2537,0.2481,0.2519,80000.0],["1974-03-08",0.2519,0.2556,0.2481,0.2556,124800.0],["1974-03-11",0.2519,0.2519,0.2481,0.2481,25600.0],["1974-03-12",0.2368,0.2368,0.2368,0.2368,54400.0],["1974-03-13",0.2368,0.2368,0.2368,0.2368,0.0],["1974-03-14",0.2368,0.2387,0.2368,0.2368,9600.0],["1974-03-15",0.2368,0.2406,0.2331,0.2331,38400.0],["1974-03-18",0.235,0.2406,0.235,0.235,28800.0],["1974-03-19",0.2331,0.2331,0.2312,0.2312,41600.0],["1974-03-20",0.2331,0.2462,0.2331,0.2462,38400.0],["1974-03-21",0.2462,0.2575,0.2425,0.2575,38400.0],["1974-03-22",0.2594,0.2594,0.2594,0.2594,3200.0],["1974-03-25",0.2519,0.2519,0.2481,0.2481,28800.0],["1974-03-26",0.2481,0.2481,0.2481,0.2481,0.0],["1974-03-27",0.2444,0.2444,0.2444,0.2444,3200.0],["1974-03-28",0.2425,0.2425,0.2425,0.2425,6400.0],["1974-03-29",0.2462,0.2519,0.2462,0.2519,35200.0],["1974-04-01",0.2481,0.2481,0.2462,0.2462,6400.0],["1974-04-02",0.2444,0.2444,0.2444,0.2444,12800.0],["1974-04-03",0.2462,0.2462,0.2462,0.2462,6400.0],["1974-04-04",0.2462,0.2462,0.2462,0.2462,3200.0],["1974-04-05",0.2462,0.2462,0.2444,0.2462,19200.0],["1974-04-08",0.2444,0.2444,0.2444,0.2444,16000.0],["1974-04-09",0.2425,0.2425,0.2406,0.2406,19200.0],["1974-04-10",0.2406,0.2406,0.2406,0.2406,0.0],["1974-04-11",0.2444,0.2444,0.2444,0.2444,6400.0],["1974-04-15",0.2444,0.2462,0.2406,0.2462,16000.0],["1974-04-16",0.2462,0.2594,0.2444,0.2594,41600.0],["1974-04-17",0.2631,0.2669,0.2631,0.2631,41600.0],["1974-04-18",0.2594,0.2594,0.2594,0.2594,3200.0],["1974-04-19",0.2556,0.2556,0.2519,0.2556,12800.0],["1974-04-22",0.2575,0.2613,0.2575,0.2575,19200.0],["1974-04-23",0.2537,0.2537,0.2481,0.2481,19200.0],["1974-04-24",0.2462,0.2462,0.2462,0.2462,16000.0],["1974-04-25",0.2462,0.25,0.2462,0.2462,9600.0],["1974-04-26",0.2462,0.2462,0.2462,0.2462,0.0],["1974-04-29",0.2462,0.25,0.2462,0.2462,16000.0],["1974-04-30",0.2462,0.25,0.2462,0.25,12800.0],["1974-05-01",0.25,0.2537,0.2481,0.2537,19200.0],["1974-05-02",0.25,0.25,0.25,0.25,3200.0],["1974-05-03",0.2519,0.2556,0.2519,0.2519,44800.0],["1974-05-06",0.2519,0.2519,0.2519,0.2519,0.0],["1974-05-07",0.25,0.25,0.25,0.25,3200.0],["1974-05-08",0.2481,0.2481,0.2481,0.2481,9600.0],["1974-05-09",0.2481,0.2519,0.2481,0.2481,28800.0],["1974-05-10",0.2481,0.2481,0.2481,0.2481,3200.0],["1974-05-13",0.2481,0.2481,0.2481,0.2481,3200.0],["1974-05-14",0.2481,0.2481,0.2481,0.2481,0.0],["1974-05-15",0.2444,0.2444,0.2444,0.2444,3200.0],["1974-05-16",0.2444,0.2444,0.2444,0.2444,9600.0],["1974-05-17",0.2406,0.2406,0.2406,0.2406,60800.0],["1974-05-20",0.2444,0.2519,0.2444,0.2462,41600.0],["1974-05-21",0.2462,0.2481,0.2462,0.2481,9600.0],["1974-05-22",0.2481,0.2481,0.2462,0.2462,35200.0],["1974-05-23",0.2481,0.2481,0.2481,0.2481,38400.0],["1974-05-24",0.2481,0.2481,0.2481,0.2481,38400.0],["1974-05-28",0.2519,0.2519,0.2519,0.2519,3200.0],["1974-05-29",0.2519,0.2537,0.25,0.25,6400.0],["1974-05-30",0.25,0.25,0.2462,0.2462,51200.0],["1974-05-31",0.2444,0.2444,0.2406,0.2406,54400.0],["1974-06-03",0.2406,0.2406,0.2406,0.2406,0.0],["1974-06-04",0.2406,0.2462,0.2406,0.2406,25600.0],["1974-06-05",0.2444,0.2519,0.2444,0.2462,51200.0],["1974-06-06",0.25,0.2556,0.25,0.2556,22400.0],["1974-06-07",0.2556,0.2669,0.2556,0.265,22400.0],["1974-06-10",0.2688,0.2725,0.2688,0.2707,9600.0],["1974-06-11",0.2707,0.2707,0.2707,0.2707,0.0],["1974-06-12",0.2707,0.2707,0.265,0.265,44800.0],["1974-06-13",0.265,0.265,0.2556,0.2556,76800.0],["1974-06-14",0.2519,0.2519,0.2481,0.25,19200.0],["1974-06-17",0.25,0.25,0.25,0.25,9600.0],["1974-06-18",0.2462,0.2462,0.2406,0.2444,22400.0],["1974-06-19",0.2406,0.2406,0.2312,0.2312,51200.0],["1974-06-20",0.235,0.2387,0.235,0.2387,25600.0],["1974-06-21",0.2331,0.2331,0.2274,0.2312,35200.0],["1974-06-24",0.235,0.2368,0.235,0.2368,6400.0],["1974-06-25",0.2368,0.2368,0.2331,0.2368,9600.0],["1974-06-26",0.2368,0.2368,0.2312,0.2368,19200.0],["1974-06-27",0.2331,0.2331,0.2331,0.2331,3200.0],["1974-06-28",0.2331,0.2331,0.2331,0.2331,0.0],["1974-07-01",0.2293,0.2293,0.2256,0.2256,22400.0],["1974-07-02",0.2256,0.2256,0.2218,0.2218,6400.0],["1974-07-03",0.2143,0.2143,0.2124,0.2143,35200.0],["1974-07-05",0.2143,0.218,0.2143,0.218,16000.0],["1974-07-08",0.218,0.218,0.2143,0.2143,6400.0],["1974-07-09",0.2105,0.2105,0.2105,0.2105,12800.0],["1974-07-10",0.2068,0.2068,0.203,0.203,28800.0],["1974-07-11",0.2068,0.2068,0.2068,0.2068,3200.0],["1974-07-12",0.2105,0.2124,0.2105,0.2124,6400.0],["1974-07-15",0.2162,0.2162,0.2162,0.2162,3200.0],["1974-07-16",0.2162,0.2162,0.2162,0.2162,6400.0],["1974-07-17",0.2162,0.2199,0.2143,0.2199,22400.0],["1974-07-18",0.218,0.218,0.2162,0.218,9600.0],["1974-07-19",0.218,0.218,0.218,0.218,0.0],["1974-07-22",0.2237,0.2368,0.2237,0.2331,54400.0],["1974-07-23",0.2331,0.2331,0.2331,0.2331,19200.0],["1974-07-24",0.2368,0.2387,0.2368,0.2387,6400.0],["1974-07-25",0.2425,0.2444,0.2425,0.2444,9600.0],["1974-07-26",0.2406,0.2406,0.2406,0.2406,12800.0],["1974-07-29",0.2406,0.2406,0.235,0.235,12800.0],["1974-07-30",0.2293,0.2293,0.2293,0.2293,9600.0],["1974-07-31",0.2293,0.2312,0.2256,0.2256,25600.0],["1974-08-01",0.2218,0.2218,0.2218,0.2218,9600.0],["1974-08-02",0.2256,0.2293,0.2256,0.2293,6400.0],["1974-08-05",0.2293,0.2293,0.2256,0.2256,9600.0],["1974-08-06",0.2256,0.2293,0.2256,0.2293,6400.0],["1974-08-07",0.2293,0.2331,0.2293,0.2331,44800.0],["1974-08-08",0.2368,0.2425,0.2368,0.2387,32000.0],["1974-08-09",0.2387,0.25,0.2368,0.25,41600.0],["1974-08-12",0.2462,0.2462,0.2425,0.2462,9600.0],["1974-08-13",0.2462,0.2462,0.2425,0.2462,19200.0],["1974-08-14",0.2425,0.2425,0.235,0.2387,44800.0],["1974-08-15",0.2387,0.2387,0.2387,0.2387,0.0],["1974-08-16",0.2406,0.2406,0.2406,0.2406,6400.0],["1974-08-19",0.2406,0.2444,0.2368,0.2368,12800.0],["1974-08-20",0.2368,0.2368,0.235,0.2368,12800.0],["1974-08-21",0.2368,0.2368,0.2368,0.2368,0.0],["1974-08-22",0.2331,0.2331,0.2293,0.2293,19200.0],["1974-08-23",0.2293,0.2293,0.2293,0.2293,0.0],["1974-08-26",0.2274,0.2274,0.2274,0.2274,6400.0],["1974-08-27",0.2274,0.2312,0.2256,0.2256,105600.0],["1974-08-28",0.2256,0.2256,0.218,0.218,22400.0],["1974-08-29",0.2162,0.2162,0.2105,0.2162,28800.0],["1974-08-30",0.218,0.2218,0.218,0.218,19200.0],["1974-09-03",0.218,0.218,0.218,0.218,0.0],["1974-09-04",0.2143,0.2143,0.2143,0.2143,6400.0],["1974-09-05",0.2143,0.218,0.2143,0.2143,9600.0],["1974-09-06",0.2143,0.2143,0.2143,0.2143,6400.0],["1974-09-09",0.2124,0.2124,0.2105,0.2105,6400.0],["1974-09-10",0.2068,0.2068,0.1955,0.1955,60800.0],["1974-09-11",0.1955,0.1955,0.188,0.188,48000.0],["1974-09-12",0.1861,0.1861,0.1767,0.1767,64000.0],["1974-09-13",0.1767,0.1804,0.1692,0.1767,48000.0],["1974-09-16",0.1767,0.1842,0.1767,0.1842,22400.0],["1974-09-17",0.1842,0.1861,0.1842,0.1842,19200.0],["1974-09-18",0.1842,0.1861,0.1804,0.1861,38400.0],["1974-09-19",0.188,0.1917,0.188,0.1917,38400.0],["1974-09-20",0.1955,0.203,0.1955,0.203,35200.0],["1974-09-23",0.2086,0.2143,0.2086,0.2086,44800.0],["1974-09-24",0.2105,0.2105,0.2105,0.2105,6400.0],["1974-09-25",0.2105,0.2143,0.2105,0.2143,44800.0],["1974-09-26",0.2124,0.2124,0.2086,0.2086,9600.0],["1974-09-27",0.2086,0.2105,0.2068,0.2068,12800.0],["1974-09-30",0.2049,0.2049,0.1992,0.1992,16000.0],["1974-10-01",0.2011,0.2011,0.2011,0.2011,3200.0],["1974-10-02",0.2011,0.2011,0.1974,0.1974,9600.0],["1974-10-03",0.1955,0.1955,0.1917,0.1917,9600.0],["1974-10-04",0.1917,0.1955,0.1804,0.1861,70400.0],["1974-10-07",0.1898,0.1955,0.1898,0.1955,9600.0],["1974-10-08",0.1955,0.1955,0.1917,0.1955,9600.0],["1974-10-09",0.1955,0.1955,0.1917,0.1955,12800.0],["1974-10-10",0.1955,0.2011,0.1955,0.1955,67200.0],["1974-10-11",0.1955,0.1992,0.1823,0.1955,144000.0],["1974-10-14",0.1955,0.2049,0.1917,0.2049,22400.0],["1974-10-15",0.2105,0.2124,0.2105,0.2124,67200.0],["1974-10-16",0.2124,0.2124,0.2124,0.2124,9600.0],["1974-10-17",0.2124,0.2143,0.2105,0.2143,19200.0],["1974-10-18",0.218,0.2256,0.218,0.2256,35200.0],["1974-10-21",0.2293,0.2368,0.2293,0.2293,51200.0],["1974-10-22",0.2293,0.2293,0.2256,0.2293,19200.0],["1974-10-23",0.2293,0.2293,0.2218,0.2256,12800.0],["1974-10-24",0.2218,0.2218,0.2068,0.2105,60800.0],["1974-10-25",0.2105,0.2105,0.2068,0.2105,12800.0],["1974-10-28",0.2068,0.2068,0.2049,0.2049,6400.0],["1974-10-29",0.2068,0.2068,0.2068,0.2068,6400.0],["1974-10-30",0.2105,0.2143,0.2105,0.2143,38400.0],["1974-10-31",0.2143,0.2143,0.2143,0.2143,0.0],["1974-11-01",0.2143,0.2143,0.2086,0.2086,16000.0],["1974-11-04",0.2068,0.2068,0.1955,0.1955,64000.0],["1974-11-05",0.1955,0.1955,0.1917,0.1955,35200.0],["1974-11-06",0.1955,0.1992,0.1955,0.1955,12800.0],["1974-11-07",0.1955,0.1955,0.188,0.188,57600.0],["1974-11-08",0.1917,0.1955,0.1917,0.1955,9600.0],["1974-11-11",0.1992,0.1992,0.1992,0.1992,3200.0],["1974-11-12",0.1992,0.1992,0.1917,0.1917,12800.0],["1974-11-13",0.1917,0.1917,0.1917,0.1917,0.0],["1974-11-14",0.1917,0.1917,0.1898,0.1917,9600.0],["1974-11-15",0.1898,0.1898,0.1898,0.1898,3200.0],["1974-11-18",0.1898,0.1898,0.1842,0.1842,19200.0],["1974-11-19",0.1842,0.1842,0.1842,0.1842,3200.0],["1974-11-20",0.1823,0.1823,0.1804,0.1804,22400.0],["1974-11-21",0.1804,0.1804,0.1767,0.1767,16000.0],["1974-11-22",0.1767,0.1804,0.1748,0.1804,16000.0],["1974-11-25",0.1767,0.1767,0.1767,0.1767,9600.0],["1974-11-26",0.1767,0.1767,0.1767,0.1767,3200.0],["1974-11-27",0.1767,0.1767,0.1767,0.1767,0.0],["1974-11-29",0.1767,0.1767,0.1767,0.1767,0.0],["1974-12-02",0.1767,0.1767,0.1767,0.1767,6400.0],["1974-12-03",0.1729,0.1729,0.1729,0.1729,16000.0],["1974-12-04",0.1729,0.1729,0.1692,0.1692,28800.0],["1974-12-05",0.1692,0.1692,0.1692,0.1692,0.0],["1974-12-06",0.1692,0.1692,0.1654,0.1654,12800.0],["1974-12-09",0.1654,0.1654,0.1616,0.1654,16000.0],["1974-12-10",0.1654,0.1654,0.1654,0.1654,0.0],["1974-12-11",0.1616,0.1616,0.1579,0.1579,19200.0],["1974-12-12",0.1579,0.1579,0.1504,0.1504,41600.0],["1974-12-13",0.1504,0.1504,0.1504,0.1504,3200.0],["1974-12-16",0.1504,0.1504,0.1485,0.1504,25600.0],["1974-12-17",0.1485,0.1485,0.1447,0.1447,35200.0],["1974-12-18",0.1447,0.1466,0.1447,0.1466,112000.0],["1974-12-19",0.1466,0.1466,0.1429,0.1466,28800.0],["1974-12-20",0.1447,0.1447,0.1429,0.1447,108800.0],["1974-12-23",0.1447,0.1485,0.1447,0.1447,83200.0],["1974-12-24",0.1447,0.1447,0.1447,0.1447,6400.0],["1974-12-26",0.1485,0.1541,0.1485,0.1541,12800.0],["1974-12-27",0.1541,0.156,0.1522,0.1522,12800.0],["1974-12-30",0.1522,0.1541,0.1485,0.1504,83200.0],["1974-12-31",0.1504,0.1541,0.1485,0.1504,51200.0],["1975-01-02",0.1541,0.1541,0.1541,0.1541,3200.0],["1975-01-03",0.156,0.1579,0.156,0.1579,6400.0],["1975-01-06",0.1616,0.1635,0.1616,0.1635,25600.0],["1975-01-07",0.1635,0.1673,0.1635,0.1673,54400.0],["1975-01-08",0.1673,0.1692,0.1654,0.1692,41600.0],["1975-01-09",0.1692,0.1692,0.1692,0.1692,0.0],["1975-01-10",0.1729,0.1804,0.1729,0.1804,76800.0],["1975-01-13",0.1842,0.188,0.1842,0.188,19200.0],["1975-01-14",0.188,0.188,0.1861,0.188,9600.0],["1975-01-15",0.188,0.188,0.188,0.188,9600.0],["1975-01-16",0.188,0.188,0.188,0.188,0.0],["1975-01-17",0.1861,0.1861,0.1861,0.1861,3200.0],["1975-01-20",0.1861,0.1861,0.1823,0.1861,12800.0],["1975-01-21",0.1842,0.1842,0.1842,0.1842,25600.0],["1975-01-22",0.1823,0.1823,0.1748,0.1748,38400.0],["1975-01-23",0.1767,0.1767,0.1767,0.1767,3200.0],["1975-01-24",0.1804,0.188,0.1804,0.188,25600.0],["1975-01-27",0.188,0.1898,0.1861,0.1861,16000.0],["1975-01-28",0.188,0.188,0.188,0.188,6400.0],["1975-01-29",0.188,0.1898,0.188,0.188,51200.0],["1975-01-30",0.188,0.1898,0.188,0.1898,19200.0],["1975-01-31",0.1898,0.1917,0.188,0.1917,16000.0],["1975-02-03",0.1917,0.1936,0.1917,0.1936,32000.0],["1975-02-04",0.1955,0.1974,0.1955,0.1974,16000.0],["1975-02-05",0.1974,0.2011,0.1974,0.2011,16000.0],["1975-02-06",0.1992,0.1992,0.1992,0.1992,6400.0],["1975-02-07",0.1992,0.203,0.1974,0.203,96000.0],["1975-02-10",0.1992,0.1992,0.1936,0.1936,28800.0],["1975-02-11",0.1955,0.1955,0.1955,0.1955,3200.0],["1975-02-12",0.1955,0.1955,0.1955,0.1955,0.0],["1975-02-13",0.1955,0.1974,0.1955,0.1974,25600.0],["1975-02-14",0.1955,0.1955,0.1804,0.1804,64000.0],["1975-02-18",0.1786,0.1786,0.1748,0.1786,51200.0],["1975-02-19",0.1804,0.1804,0.1804,0.1804,6400.0],["1975-02-20",0.1804,0.1804,0.1804,0.1804,16000.0],["1975-02-21",0.1804,0.188,0.1804,0.188,38400.0],["1975-02-24",0.1842,0.1842,0.1823,0.1823,22400.0],["1975-02-25",0.1823,0.1823,0.1804,0.1804,41600.0],["1975-02-26",0.1804,0.1842,0.1804,0.1804,6400.0],["1975-02-27",0.1823,0.1823,0.1823,0.1823,22400.0],["1975-02-28",0.1823,0.1861,0.1767,0.1767,51200.0],["1975-03-03",0.1767,0.1804,0.1767,0.1804,172800.0],["1975-03-04",0.1804,0.1804,0.1804,0.1804,76800.0],["1975-03-05",0.1804,0.1842,0.1804,0.1804,44800.0],["1975-03-06",0.1804,0.1804,0.1804,0.1804,25600.0],["1975-03-07",0.1823,0.1861,0.1823,0.1861,25600.0],["1975-03-10",0.1861,0.1955,0.1823,0.1955,76800.0],["1975-03-11",0.1992,0.2162,0.1992,0.2162,105600.0],["1975-03-12",0.2124,0.2124,0.2068,0.2068,19200.0],["1975-03-13",0.2068,0.2068,0.2068,0.2068,0.0],["1975-03-14",0.203,0.203,0.2011,0.203,16000.0],["1975-03-17",0.203,0.203,0.2011,0.203,60800.0],["1975-03-18",0.203,0.2049,0.203,0.203,6400.0],["1975-03-19",0.2011,0.2011,0.1974,0.1974,32000.0],["1975-03-20",0.1974,0.2011,0.1974,0.2011,38400.0],["1975-03-21",0.1936,0.1936,0.1898,0.1936,105600.0],["1975-03-24",0.1898,0.1898,0.1898,0.1898,16000.0],["1975-03-25",0.1898,0.1898,0.188,0.188,9600.0],["1975-03-26",0.188,0.1917,0.188,0.188,19200.0],["1975-03-27",0.188,0.1917,0.188,0.1917,9600.0],["1975-03-31",0.1917,0.1917,0.188,0.188,12800.0],["1975-04-01",0.1861,0.1861,0.1842,0.1842,22400.0],["1975-04-02",0.1861,0.1861,0.1861,0.1861,6400.0],["1975-04-03",0.1861,0.1898,0.1861,0.1898,9600.0],["1975-04-04",0.1898,0.1917,0.188,0.188,12800.0],["1975-04-07",0.188,0.188,0.188,0.188,6400.0],["1975-04-08",0.1842,0.1842,0.1823,0.1842,35200.0],["1975-04-09",0.1842,0.1842,0.1842,0.1842,35200.0],["1975-04-10",0.1842,0.188,0.1842,0.1842,9600.0],["1975-04-11",0.1842,0.1842,0.1842,0.1842,0.0],["1975-04-14",0.1842,0.1861,0.1823,0.1842,9600.0],["1975-04-15",0.188,0.188,0.188,0.188,12800.0],["1975-04-16",0.188,0.1917,0.1861,0.188,60800.0],["1975-04-17",0.188,0.1898,0.188,0.1898,38400.0],["1975-04-18",0.1898,0.1898,0.1861,0.1861,54400.0],["1975-04-21",0.1861,0.1898,0.1842,0.1842,35200.0],["1975-04-22",0.1842,0.1861,0.1786,0.1804,102400.0],["1975-04-23",0.1767,0.1767,0.1767,0.1767,32000.0],["1975-04-24",0.1786,0.1823,0.1786,0.1786,28800.0],["1975-04-25",0.1786,0.1804,0.1786,0.1804,6400.0],["1975-04-28",0.1804,0.188,0.1804,0.1823,124800.0],["1975-04-29",0.1842,0.1842,0.1842,0.1842,6400.0],["1975-04-30",0.1842,0.188,0.1804,0.1842,32000.0],["1975-05-01",0.188,0.188,0.188,0.188,16000.0],["1975-05-02",0.1842,0.1842,0.1842,0.1842,19200.0],["1975-05-05",0.1842,0.188,0.1842,0.1842,9600.0],["1975-05-06",0.188,0.1936,0.188,0.188,41600.0],["1975-05-07",0.1861,0.1861,0.1823,0.1861,16000.0],["1975-05-08",0.1861,0.1861,0.1823,0.1823,25600.0],["1975-05-09",0.1842,0.1842,0.1842,0.1842,51200.0],["1975-05-12",0.1842,0.1842,0.1804,0.1842,195200.0],["1975-05-13",0.1842,0.1842,0.1804,0.1804,41600.0],["1975-05-14",0.1804,0.1823,0.1804,0.1804,22400.0],["1975-05-15",0.1804,0.1823,0.1804,0.1823,22400.0],["1975-05-16",0.1823,0.1823,0.1786,0.1786,16000.0],["1975-05-19",0.1786,0.1804,0.1767,0.1786,35200.0],["1975-05-20",0.1804,0.1823,0.1804,0.1823,16000.0],["1975-05-21",0.1823,0.1842,0.1786,0.1786,44800.0],["1975-05-22",0.1786,0.1786,0.1786,0.1786,3200.0],["1975-05-23",0.1804,0.1804,0.1804,0.1804,35200.0],["1975-05-27",0.1786,0.1786,0.1767,0.1767,25600.0],["1975-05-28",0.1767,0.1804,0.1767,0.1804,41600.0],["1975-05-29",0.1804,0.1804,0.1767,0.1804,6400.0],["1975-05-30",0.1804,0.1842,0.1786,0.1786,51200.0],["1975-06-02",0.1786,0.1786,0.1767,0.1767,54400.0],["1975-06-03",0.1786,0.1804,0.1786,0.1804,35200.0],["1975-06-04",0.1786,0.1786,0.1748,0.1748,54400.0],["1975-06-05",0.1748,0.1748,0.1748,0.1748,38400.0],["1975-06-06",0.1767,0.1786,0.1767,0.1786,6400.0],["1975-06-09",0.1786,0.1786,0.1786,0.1786,12800.0],["1975-06-10",0.1767,0.1767,0.1767,0.1767,3200.0],["1975-06-11",0.1767,0.1786,0.1767,0.1767,38400.0],["1975-06-12",0.1786,0.1804,0.1786,0.1804,16000.0],["1975-06-13",0.1804,0.1804,0.1804,0.1804,32000.0],["1975-06-16",0.1823,0.1842,0.1823,0.1823,108800.0],["1975-06-17",0.1823,0.188,0.1823,0.1861,102400.0],["1975-06-18",0.188,0.188,0.188,0.188,3200.0],["1975-06-19",0.188,0.188,0.188,0.188,28800.0],["1975-06-20",0.1898,0.1898,0.1898,0.1898,12800.0],["1975-06-23",0.1898,0.1936,0.1898,0.1917,32000.0],["1975-06-24",0.188,0.188,0.188,0.188,32000.0],["1975-06-25",0.188,0.188,0.188,0.188,19200.0],["1975-06-26",0.188,0.188,0.188,0.188,28800.0],["1975-06-27",0.188,0.1936,0.188,0.1936,35200.0],["1975-06-30",0.1936,0.1955,0.1936,0.1955,19200.0],["1975-07-01",0.1936,0.1936,0.1917,0.1936,25600.0],["1975-07-02",0.1917,0.1917,0.1917,0.1917,3200.0],["1975-07-03",0.1917,0.1917,0.1898,0.1898,12800.0],["1975-07-07",0.1898,0.1898,0.1898,0.1898,6400.0],["1975-07-08",0.1898,0.1936,0.188,0.188,44800.0],["1975-07-09",0.188,0.1917,0.188,0.1898,51200.0],["1975-07-10",0.1936,0.1974,0.1936,0.1955,73600.0],["1975-07-11",0.1955,0.1974,0.1955,0.1974,35200.0],["1975-07-14",0.1974,0.1974,0.1955,0.1974,25600.0],["1975-07-15",0.1974,0.1992,0.1955,0.1974,57600.0],["1975-07-16",0.1955,0.1955,0.1955,0.1955,48000.0],["1975-07-17",0.1974,0.1992,0.1974,0.1974,12800.0],["1975-07-18",0.1974,0.1992,0.1955,0.1955,22400.0],["1975-07-21",0.1955,0.1955,0.1955,0.1955,12800.0],["1975-07-22",0.1955,0.1955,0.1861,0.188,102400.0],["1975-07-23",0.1823,0.1823,0.1729,0.1748,137600.0],["1975-07-24",0.1748,0.1748,0.1748,0.1748,0.0],["1975-07-25",0.1748,0.1767,0.1729,0.1767,35200.0],["1975-07-28",0.1804,0.1842,0.1804,0.1842,83200.0],["1975-07-29",0.1804,0.1804,0.1786,0.1786,48000.0],["1975-07-30",0.1748,0.1748,0.1729,0.1729,28800.0],["1975-07-31",0.1729,0.1729,0.1729,0.1729,28800.0],["1975-08-01",0.1729,0.1729,0.1729,0.1729,41600.0],["1975-08-04",0.1729,0.1729,0.1692,0.1692,38400.0],["1975-08-05",0.1692,0.171,0.1692,0.1692,28800.0],["1975-08-06",0.1692,0.171,0.1692,0.171,25600.0],["1975-08-07",0.1692,0.1692,0.1654,0.1673,25600.0],["1975-08-08",0.1673,0.1692,0.1654,0.1673,16000.0],["1975-08-11",0.1673,0.1673,0.1654,0.1654,9600.0],["1975-08-12",0.1654,0.1673,0.1635,0.1654,44800.0],["1975-08-13",0.1616,0.1616,0.1579,0.1579,32000.0],["1975-08-14",0.1579,0.1579,0.1541,0.156,67200.0],["1975-08-15",0.156,0.156,0.1522,0.1522,38400.0],["1975-08-18",0.1522,0.1522,0.1504,0.1504,51200.0],["1975-08-19",0.1504,0.1522,0.1466,0.1466,92800.0],["1975-08-20",0.1485,0.1522,0.1485,0.1504,19200.0],["1975-08-21",0.1504,0.1504,0.1447,0.1447,198400.0],["1975-08-22",0.1447,0.1466,0.1447,0.1466,236800.0],["1975-08-25",0.1504,0.1522,0.1504,0.1522,16000.0],["1975-08-26",0.1522,0.1541,0.1522,0.1541,16000.0],["1975-08-27",0.1541,0.1598,0.1504,0.1579,83200.0],["1975-08-28",0.1598,0.1598,0.1598,0.1598,6400.0],["1975-08-29",0.1598,0.1598,0.1579,0.1579,6400.0],["1975-09-02",0.1616,0.1616,0.1616,0.1616,6400.0],["1975-09-03",0.1616,0.1616,0.1616,0.1616,9600.0],["1975-09-04",0.1635,0.1635,0.1635,0.1635,3200.0],["1975-09-05",0.1635,0.1635,0.1579,0.1579,96000.0],["1975-09-08",0.156,0.156,0.156,0.156,6400.0],["1975-09-09",0.156,0.156,0.1541,0.156,9600.0],["1975-09-10",0.156,0.156,0.1504,0.1541,54400.0],["1975-09-11",0.1541,0.156,0.1522,0.156,12800.0],["1975-09-12",0.156,0.156,0.156,0.156,0.0],["1975-09-15",0.156,0.156,0.156,0.156,0.0],["1975-09-16",0.156,0.156,0.1504,0.1504,28800.0],["1975-09-17",0.1485,0.1485,0.1447,0.1447,92800.0],["1975-09-18",0.1485,0.1504,0.1485,0.1504,19200.0],["1975-09-19",0.1504,0.1579,0.1504,0.1579,38400.0],["1975-09-22",0.1579,0.1635,0.1579,0.1635,32000.0],["1975-09-23",0.1635,0.1654,0.1635,0.1654,38400.0],["1975-09-24",0.1616,0.1616,0.1579,0.1598,22400.0],["1975-09-25",0.1598,0.1598,0.1598,0.1598,3200.0],["1975-09-26",0.1598,0.1635,0.1598,0.1598,16000.0],["1975-09-29",0.1598,0.1598,0.1579,0.1579,22400.0],["1975-09-30",0.1598,0.1598,0.1598,0.1598,6400.0],["1975-10-01",0.1579,0.1579,0.1579,0.1579,3200.0],["1975-10-02",0.1579,0.1635,0.1579,0.1616,64000.0],["1975-10-03",0.1616,0.1654,0.1598,0.1654,19200.0],["1975-10-06",0.1654,0.1692,0.1654,0.1692,25600.0],["1975-10-07",0.1692,0.1729,0.1673,0.1729,51200.0],["1975-10-08",0.1748,0.1786,0.1748,0.1786,16000.0],["1975-10-09",0.1748,0.1748,0.171,0.171,25600.0],["1975-10-10",0.1692,0.1692,0.1692,0.1692,3200.0],["1975-10-13",0.1673,0.1673,0.1635,0.1635,22400.0],["1975-10-14",0.1654,0.171,0.1654,0.1654,67200.0],["1975-10-15",0.1654,0.1654,0.1635,0.1654,38400.0],["1975-10-16",0.1654,0.171,0.1654,0.171,19200.0],["1975-10-17",0.1673,0.1673,0.1635,0.1635,12800.0],["1975-10-20",0.1635,0.1654,0.1635,0.1635,67200.0],["1975-10-21",0.1654,0.1673,0.1654,0.1654,57600.0],["1975-10-22",0.1635,0.1635,0.1579,0.1616,60800.0],["1975-10-23",0.1598,0.1598,0.1579,0.1579,16000.0],["1975-10-24",0.1579,0.1598,0.1579,0.1579,41600.0],["1975-10-27",0.1598,0.1616,0.1598,0.1616,44800.0],["1975-10-28",0.1598,0.1598,0.1579,0.1579,16000.0],["1975-10-29",0.1579,0.1579,0.1541,0.1541,32000.0],["1975-10-30",0.1541,0.156,0.1541,0.156,22400.0],["1975-10-31",0.1579,0.1598,0.1579,0.1598,6400.0],["1975-11-03",0.1598,0.1616,0.1579,0.1598,28800.0],["1975-11-04",0.1598,0.1598,0.1598,0.1598,0.0],["1975-11-05",0.1598,0.1598,0.1579,0.1598,38400.0],["1975-11-06",0.1598,0.1598,0.1598,0.1598,0.0],["1975-11-07",0.1616,0.1616,0.1616,0.1616,3200.0],["1975-11-10",0.1616,0.1635,0.1598,0.1635,32000.0],["1975-11-11",0.1635,0.1635,0.1635,0.1635,0.0],["1975-11-12",0.1635,0.1635,0.1616,0.1616,25600.0],["1975-11-13",0.1616,0.1635,0.1598,0.1598,25600.0],["1975-11-14",0.1598,0.1616,0.1598,0.1616,35200.0],["1975-11-17",0.1616,0.1616,0.1598,0.1616,19200.0],["1975-11-18",0.1616,0.1616,0.1579,0.1598,54400.0],["1975-11-19",0.1598,0.1616,0.1598,0.1598,44800.0],["1975-11-20",0.1598,0.1598,0.1598,0.1598,0.0],["1975-11-21",0.1616,0.1616,0.1616,0.1616,6400.0],["1975-11-24",0.1616,0.1616,0.1579,0.1579,51200.0],["1975-11-25",0.1579,0.1598,0.1579,0.1598,9600.0],["1975-11-26",0.1598,0.1616,0.1598,0.1598,172800.0],["1975-11-28",0.1579,0.1579,0.156,0.156,86400.0],["1975-12-01",0.156,0.1579,0.156,0.1579,35200.0],["1975-12-02",0.1579,0.1598,0.156,0.1598,44800.0],["1975-12-03",0.1598,0.1635,0.1579,0.1635,44800.0],["1975-12-04",0.1579,0.1579,0.1579,0.1579,48000.0],["1975-12-05",0.1579,0.1579,0.1541,0.156,48000.0],["1975-12-08",0.156,0.1579,0.156,0.156,9600.0],["1975-12-09",0.156,0.156,0.1541,0.1541,32000.0],["1975-12-10",0.1541,0.1541,0.1541,0.1541,16000.0],["1975-12-11",0.156,0.1598,0.156,0.156,38400.0],["1975-12-12",0.156,0.1616,0.1541,0.1616,35200.0],["1975-12-15",0.1616,0.1616,0.1598,0.1616,12800.0],["1975-12-16",0.1616,0.1616,0.1579,0.1579,48000.0],["1975-12-17",0.1579,0.1579,0.156,0.1579,35200.0],["1975-12-18",0.156,0.156,0.156,0.156,3200.0],["1975-12-19",0.1579,0.1598,0.1579,0.1598,22400.0],["1975-12-22",0.1579,0.1579,0.1541,0.1541,38400.0],["1975-12-23",0.1541,0.1541,0.1485,0.1522,316800.0],["1975-12-24",0.1522,0.1522,0.1504,0.1522,25600.0],["1975-12-26",0.1522,0.1541,0.1522,0.1522,16000.0],["1975-12-29",0.156,0.1616,0.156,0.1598,80000.0],["1975-12-30",0.1598,0.1635,0.1598,0.1616,54400.0],["1975-12-31",0.1616,0.1654,0.1616,0.1654,32000.0],["1976-01-02",0.1654,0.1654,0.1616,0.1654,16000.0],["1976-01-05",0.1654,0.1673,0.1635,0.1673,25600.0],["1976-01-06",0.1673,0.1729,0.1673,0.1729,41600.0],["1976-01-07",0.1748,0.1786,0.1748,0.1767,41600.0],["1976-01-08",0.1767,0.1767,0.1767,0.1767,16000.0],["1976-01-09",0.1767,0.1786,0.1767,0.1767,6400.0],["1976-01-12",0.1767,0.1861,0.1729,0.1823,166400.0],["1976-01-13",0.1823,0.1898,0.1823,0.1861,160000.0],["1976-01-14",0.1861,0.1955,0.1823,0.1955,96000.0],["1976-01-15",0.1955,0.1992,0.1955,0.1992,51200.0],["1976-01-16",0.1974,0.1974,0.1955,0.1955,32000.0],["1976-01-19",0.1955,0.1974,0.1955,0.1955,51200.0],["1976-01-20",0.1955,0.1974,0.1955,0.1974,48000.0],["1976-01-21",0.1974,0.1992,0.1917,0.1917,121600.0],["1976-01-22",0.1917,0.1974,0.1917,0.1955,28800.0],["1976-01-23",0.1955,0.1992,0.1955,0.1955,60800.0],["1976-01-26",0.1955,0.1992,0.1955,0.1955,48000.0],["1976-01-27",0.1955,0.1974,0.1955,0.1974,12800.0],["1976-01-28",0.1974,0.2049,0.1974,0.2049,54400.0],["1976-01-29",0.2068,0.2068,0.2068,0.2068,16000.0],["1976-01-30",0.2086,0.2124,0.2086,0.2086,76800.0],["1976-02-02",0.2105,0.2124,0.2105,0.2124,25600.0],["1976-02-03",0.2105,0.2105,0.2068,0.2068,83200.0],["1976-02-04",0.2105,0.2218,0.2105,0.218,224000.0],["1976-02-05",0.218,0.2199,0.218,0.218,25600.0],["1976-02-06",0.218,0.2199,0.2162,0.2199,83200.0],["1976-02-09",0.218,0.218,0.218,0.218,35200.0],["1976-02-10",0.218,0.218,0.2143,0.2143,22400.0],["1976-02-11",0.218,0.218,0.218,0.218,48000.0],["1976-02-12",0.218,0.218,0.218,0.218,6400.0],["1976-02-13",0.218,0.218,0.2162,0.2162,54400.0],["1976-02-17",0.2162,0.2199,0.2162,0.218,32000.0],["1976-02-18",0.218,0.2199,0.218,0.2199,9600.0],["1976-02-19",0.2199,0.2199,0.218,0.218,64000.0],["1976-02-20",0.2143,0.2143,0.2049,0.2068,80000.0],["1976-02-23",0.2086,0.2162,0.2086,0.2124,76800.0],["1976-02-24",0.2124,0.2199,0.2124,0.2199,89600.0],["1976-02-25",0.2199,0.2237,0.218,0.218,80000.0],["1976-02-26",0.218,0.218,0.1974,0.1974,150400.0],["1976-02-27",0.1955,0.1955,0.1936,0.1955,12800.0],["1976-03-01",0.1974,0.2011,0.1974,0.1992,16000.0],["1976-03-02",0.2011,0.203,0.2011,0.203,19200.0],["1976-03-03",0.2049,0.2049,0.2049,0.2049,6400.0],["1976-03-04",0.2049,0.2086,0.1955,0.2011,44800.0],["1976-03-05",0.2011,0.2011,0.1992,0.1992,12800.0],["1976-03-08",0.1992,0.1992,0.1992,0.1992,16000.0],["1976-03-09",0.1992,0.1992,0.1936,0.1974,51200.0],["1976-03-10",0.1974,0.1974,0.1955,0.1974,16000.0],["1976-03-11",0.1992,0.1992,0.1992,0.1992,35200.0],["1976-03-12",0.1992,0.203,0.1936,0.203,92800.0],["1976-03-15",0.203,0.2068,0.203,0.203,44800.0],["1976-03-16",0.2011,0.2011,0.1992,0.1992,22400.0],["1976-03-17",0.1992,0.203,0.1992,0.203,41600.0],["1976-03-18",0.2011,0.2011,0.1955,0.1955,44800.0],["1976-03-19",0.1936,0.1936,0.1917,0.1917,64000.0],["1976-03-22",0.1917,0.1974,0.1898,0.1955,99200.0],["1976-03-23",0.1974,0.2011,0.1974,0.1992,16000.0],["1976-03-24",0.1992,0.1992,0.1955,0.1955,22400.0],["1976-03-25",0.1992,0.2011,0.1992,0.2011,41600.0],["1976-03-26",0.2011,0.2011,0.2011,0.2011,32000.0],["1976-03-29",0.2011,0.203,0.1992,0.1992,54400.0],["1976-03-30",0.1992,0.2011,0.1974,0.2011,48000.0],["1976-03-31",0.2011,0.2049,0.2011,0.2049,35200.0],["1976-04-01",0.2049,0.2068,0.1992,0.1992,70400.0],["1976-04-02",0.1992,0.2049,0.1974,0.203,35200.0],["1976-04-05",0.203,0.203,0.203,0.203,3200.0],["1976-04-06",0.203,0.203,0.2011,0.203,28800.0],["1976-04-07",0.2049,0.2086,0.2049,0.2086,38400.0],["1976-04-08",0.2086,0.2086,0.2068,0.2086,22400.0],["1976-04-09",0.2086,0.2105,0.2086,0.2105,32000.0],["1976-04-12",0.2124,0.2162,0.2124,0.2124,19200.0],["1976-04-13",0.2124,0.218,0.2124,0.218,28800.0],["1976-04-14",0.218,0.2256,0.2162,0.2256,112000.0],["1976-04-15",0.2256,0.2256,0.2199,0.2199,76800.0],["1976-04-19",0.2199,0.2237,0.218,0.2237,22400.0],["1976-04-20",0.2256,0.2274,0.2256,0.2274,57600.0],["1976-04-21",0.2274,0.2293,0.2256,0.2293,83200.0],["1976-04-22",0.2274,0.2274,0.2256,0.2256,35200.0],["1976-04-23",0.2237,0.2237,0.2218,0.2237,35200.0],["1976-04-26",0.2237,0.2237,0.2218,0.2218,38400.0],["1976-04-27",0.2218,0.2256,0.2218,0.2218,38400.0],["1976-04-28",0.2256,0.2256,0.2256,0.2256,64000.0],["1976-04-29",0.2256,0.2331,0.2256,0.2331,48000.0],["1976-04-30",0.2312,0.2312,0.2274,0.2312,19200.0],["1976-05-03",0.2274,0.2274,0.2274,0.2274,19200.0],["1976-05-04",0.2274,0.235,0.2274,0.235,54400.0],["1976-05-05",0.235,0.2368,0.2312,0.2312,44800.0],["1976-05-06",0.2331,0.2368,0.2331,0.2368,38400.0],["1976-05-07",0.2368,0.2387,0.235,0.2368,51200.0],["1976-05-10",0.2368,0.2406,0.2368,0.2406,156800.0],["1976-05-11",0.2406,0.2406,0.2387,0.2406,44800.0],["1976-05-12",0.2406,0.2444,0.2406,0.2444,44800.0],["1976-05-13",0.2444,0.2444,0.2444,0.2444,16000.0],["1976-05-14",0.2444,0.2481,0.2444,0.2481,41600.0],["1976-05-17",0.2406,0.2406,0.2406,0.2406,9600.0],["1976-05-18",0.2444,0.2444,0.2444,0.2444,16000.0],["1976-05-19",0.2444,0.2444,0.235,0.235,28800.0],["1976-05-20",0.2331,0.2331,0.2331,0.2331,6400.0],["1976-05-21",0.2331,0.2331,0.2312,0.2331,41600.0],["1976-05-24",0.2293,0.2293,0.2293,0.2293,19200.0],["1976-05-25",0.2274,0.2274,0.2237,0.2237,25600.0],["1976-05-26",0.2237,0.2274,0.2237,0.2237,19200.0],["1976-05-27",0.2218,0.2218,0.2199,0.2199,28800.0],["1976-05-28",0.2237,0.2237,0.2237,0.2237,6400.0],["1976-06-01",0.2237,0.2237,0.2237,0.2237,0.0],["1976-06-02",0.2218,0.2218,0.2199,0.2199,19200.0],["1976-06-03",0.2199,0.2237,0.2199,0.2199,19200.0],["1976-06-04",0.2199,0.2218,0.2199,0.2218,9600.0],["1976-06-07",0.2199,0.2199,0.218,0.218,32000.0],["1976-06-08",0.218,0.218,0.218,0.218,3200.0],["1976-06-09",0.218,0.218,0.218,0.218,12800.0],["1976-06-10",0.2199,0.2218,0.2199,0.2218,6400.0],["1976-06-11",0.2218,0.2218,0.2218,0.2218,0.0],["1976-06-14",0.2199,0.2199,0.2199,0.2199,3200.0],["1976-06-15",0.2199,0.2199,0.2199,0.2199,9600.0],["1976-06-16",0.2199,0.2199,0.218,0.218,12800.0],["1976-06-17",0.218,0.2218,0.218,0.2218,12800.0],["1976-06-18",0.2218,0.2237,0.2199,0.2237,22400.0],["1976-06-21",0.2218,0.2218,0.2199,0.2199,12800.0],["1976-06-22",0.2199,0.2199,0.218,0.218,32000.0],["1976-06-23",0.218,0.218,0.218,0.218,6400.0],["1976-06-24",0.2199,0.2199,0.2199,0.2199,3200.0],["1976-06-25",0.2199,0.2237,0.218,0.218,28800.0],["1976-06-28",0.218,0.218,0.218,0.218,0.0],["1976-06-29",0.218,0.218,0.2162,0.218,28800.0],["1976-06-30",0.2199,0.2199,0.2199,0.2199,16000.0],["1976-07-01",0.2218,0.2237,0.2218,0.2237,83200.0],["1976-07-02",0.2237,0.2237,0.2237,0.2237,0.0],["1976-07-06",0.2218,0.2218,0.2199,0.2199,19200.0],["1976-07-07",0.218,0.218,0.2162,0.2162,32000.0],["1976-07-08",0.2199,0.2218,0.2199,0.2218,9600.0],["1976-07-09",0.2237,0.2312,0.2237,0.2312,163200.0],["1976-07-12",0.2312,0.235,0.2293,0.2293,67200.0],["1976-07-13",0.2293,0.2293,0.2256,0.2256,19200.0],["1976-07-14",0.2256,0.2256,0.2256,0.2256,0.0],["1976-07-15",0.2256,0.2256,0.2256,0.2256,12800.0],["1976-07-16",0.2237,0.2237,0.2237,0.2237,3200.0],["1976-07-19",0.2237,0.2237,0.2218,0.2218,38400.0],["1976-07-20",0.2218,0.2237,0.2199,0.2237,12800.0],["1976-07-21",0.2237,0.2312,0.2218,0.2312,89600.0],["1976-07-22",0.2312,0.2331,0.2293,0.2293,44800.0],["1976-07-23",0.2293,0.2293,0.2274,0.2293,28800.0],["1976-07-26",0.2293,0.2293,0.2274,0.2274,6400.0],["1976-07-27",0.2274,0.2312,0.2274,0.2274,32000.0],["1976-07-28",0.2256,0.2256,0.2237,0.2237,12800.0],["1976-07-29",0.2256,0.2256,0.2256,0.2256,3200.0],["1976-07-30",0.2256,0.2274,0.2256,0.2256,19200.0],["1976-08-02",0.2256,0.2256,0.2237,0.2237,44800.0],["1976-08-03",0.2237,0.2237,0.2199,0.2199,48000.0],["1976-08-04",0.2199,0.2199,0.2199,0.2199,3200.0],["1976-08-05",0.2199,0.2199,0.2199,0.2199,0.0],["1976-08-06",0.2218,0.2218,0.2218,0.2218,3200.0],["1976-08-09",0.2218,0.2218,0.2218,0.2218,0.0],["1976-08-10",0.2218,0.2218,0.2199,0.2199,16000.0],["1976-08-11",0.2199,0.2218,0.2199,0.2199,19200.0],["1976-08-12",0.2199,0.2199,0.218,0.218,12800.0],["1976-08-13",0.218,0.218,0.218,0.218,0.0],["1976-08-16",0.2199,0.2199,0.2199,0.2199,19200.0],["1976-08-17",0.2218,0.2256,0.2218,0.2256,76800.0],["1976-08-18",0.2256,0.2256,0.2199,0.2237,41600.0],["1976-08-19",0.2237,0.2256,0.2218,0.2237,96000.0],["1976-08-20",0.2237,0.2274,0.2218,0.2218,73600.0],["1976-08-23",0.2199,0.2199,0.218,0.218,44800.0],["1976-08-24",0.218,0.2199,0.218,0.2199,6400.0],["1976-08-25",0.2199,0.2218,0.2199,0.2218,19200.0],["1976-08-26",0.2199,0.2199,0.2199,0.2199,3200.0],["1976-08-27",0.2237,0.2237,0.2237,0.2237,3200.0],["1976-08-30",0.2199,0.2199,0.2199,0.2199,19200.0],["1976-08-31",0.2199,0.2218,0.2199,0.2218,6400.0],["1976-09-01",0.2199,0.2199,0.2199,0.2199,19200.0],["1976-09-02",0.2237,0.2256,0.2237,0.2256,70400.0],["1976-09-03",0.2256,0.2256,0.2256,0.2256,9600.0],["1976-09-07",0.2256,0.2256,0.2256,0.2256,16000.0],["1976-09-08",0.2256,0.2256,0.2218,0.2218,16000.0],["1976-09-09",0.2218,0.2218,0.2199,0.2199,25600.0],["1976-09-10",0.2199,0.2199,0.218,0.2199,16000.0],["1976-09-13",0.2199,0.2199,0.2199,0.2199,0.0],["1976-09-14",0.2199,0.2237,0.2199,0.2218,9600.0],["1976-09-15",0.2218,0.2218,0.2218,0.2218,0.0],["1976-09-16",0.2218,0.2237,0.2199,0.2199,28800.0],["1976-09-17",0.2199,0.2218,0.2199,0.2199,25600.0],["1976-09-20",0.2199,0.2199,0.2199,0.2199,16000.0],["1976-09-21",0.2199,0.2237,0.2199,0.2237,51200.0],["1976-09-22",0.2237,0.2256,0.2237,0.2237,60800.0],["1976-09-23",0.2237,0.2237,0.2237,0.2237,12800.0],["1976-09-24",0.2218,0.2218,0.2218,0.2218,3200.0],["1976-09-27",0.2218,0.2218,0.2199,0.2218,35200.0],["1976-09-28",0.2218,0.2237,0.218,0.218,70400.0],["1976-09-29",0.218,0.2218,0.218,0.2218,6400.0],["1976-09-30",0.218,0.218,0.218,0.218,6400.0],["1976-10-01",0.218,0.2199,0.2162,0.2199,12800.0],["1976-10-04",0.2199,0.2199,0.2162,0.2199,16000.0],["1976-10-05",0.218,0.218,0.218,0.218,35200.0],["1976-10-06",0.2143,0.2143,0.2124,0.2124,19200.0],["1976-10-07",0.2124,0.2124,0.2124,0.2124,0.0],["1976-10-08",0.2124,0.2143,0.2124,0.2124,9600.0],["1976-10-11",0.2086,0.2086,0.2068,0.2086,9600.0],["1976-10-12",0.2049,0.2049,0.2011,0.2011,16000.0],["1976-10-13",0.2011,0.2011,0.1992,0.2011,9600.0],["1976-10-14",0.2011,0.2049,0.2011,0.2011,9600.0],["1976-10-15",0.2011,0.2011,0.1992,0.1992,9600.0],["1976-10-18",0.1992,0.1992,0.1974,0.1992,48000.0],["1976-10-19",0.2011,0.2068,0.2011,0.2068,60800.0],["1976-10-20",0.2068,0.2124,0.2068,0.2124,44800.0],["1976-10-21",0.2162,0.2199,0.2162,0.218,51200.0],["1976-10-22",0.218,0.2199,0.2143,0.218,28800.0],["1976-10-25",0.218,0.218,0.218,0.218,9600.0],["1976-10-26",0.2218,0.2237,0.2218,0.2237,16000.0],["1976-10-27",0.2237,0.2256,0.2218,0.2218,6400.0],["1976-10-28",0.2199,0.2199,0.218,0.2199,28800.0],["1976-10-29",0.2199,0.2199,0.2162,0.2199,6400.0],["1976-11-01",0.2199,0.2218,0.2199,0.2199,19200.0],["1976-11-03",0.218,0.218,0.218,0.218,16000.0],["1976-11-04",0.2218,0.2218,0.2218,0.2218,12800.0],["1976-11-05",0.2237,0.2256,0.2237,0.2256,38400.0],["1976-11-08",0.2237,0.2237,0.2237,0.2237,6400.0],["1976-11-09",0.2237,0.2237,0.2237,0.2237,3200.0],["1976-11-10",0.2218,0.2218,0.2218,0.2218,16000.0],["1976-11-11",0.2162,0.2162,0.2105,0.2105,19200.0],["1976-11-12",0.2143,0.2143,0.2143,0.2143,3200.0],["1976-11-15",0.2105,0.2105,0.2105,0.2105,3200.0],["1976-11-16",0.2105,0.2105,0.2068,0.2086,22400.0],["1976-11-17",0.2086,0.2105,0.2068,0.2068,16000.0],["1976-11-18",0.2068,0.2068,0.203,0.203,32000.0],["1976-11-19",0.2068,0.2068,0.2068,0.2068,22400.0],["1976-11-22",0.2105,0.2105,0.2105,0.2105,6400.0],["1976-11-23",0.2105,0.2105,0.2068,0.2086,38400.0],["1976-11-24",0.2086,0.2105,0.2068,0.2105,12800.0],["1976-11-26",0.2105,0.2143,0.2068,0.2143,44800.0],["1976-11-29",0.2105,0.2105,0.2086,0.2086,19200.0],["1976-11-30",0.2086,0.2105,0.2068,0.2068,12800.0],["1976-12-01",0.2068,0.2143,0.2068,0.2143,28800.0],["1976-12-02",0.2162,0.218,0.2162,0.2162,6400.0],["1976-12-03",0.218,0.2199,0.218,0.2199,6400.0],["1976-12-06",0.2199,0.2218,0.2162,0.2218,16000.0],["1976-12-07",0.218,0.218,0.2143,0.2162,35200.0],["1976-12-08",0.2162,0.2162,0.2124,0.2162,16000.0],["1976-12-09",0.2162,0.218,0.2162,0.218,32000.0],["1976-12-10",0.218,0.2218,0.2162,0.2162,70400.0],["1976-12-13",0.2162,0.2162,0.2143,0.2143,16000.0],["1976-12-14",0.2143,0.218,0.2143,0.218,64000.0],["1976-12-15",0.218,0.218,0.2124,0.2162,67200.0],["1976-12-16",0.2162,0.2162,0.2143,0.2162,22400.0],["1976-12-17",0.2162,0.2162,0.2105,0.2105,86400.0],["1976-12-20",0.2105,0.2124,0.2105,0.2124,73600.0],["1976-12-21",0.2105,0.2105,0.2086,0.2086,35200.0],["1976-12-22",0.2086,0.2162,0.2086,0.2124,105600.0],["1976-12-23",0.2124,0.2162,0.2124,0.2124,25600.0],["1976-12-27",0.2162,0.2162,0.2162,0.2162,12800.0],["1976-12-28",0.2162,0.2237,0.2143,0.2237,108800.0],["1976-12-29",0.2237,0.2274,0.2237,0.2256,44800.0],["1976-12-30",0.2256,0.2274,0.2256,0.2274,25600.0],["1976-12-31",0.2274,0.2274,0.2256,0.2274,22400.0],["1977-01-03",0.2274,0.2331,0.2274,0.2293,99200.0],["1977-01-04",0.2331,0.2331,0.2331,0.2331,32000.0],["1977-01-05",0.2331,0.2331,0.2293,0.2312,70400.0],["1977-01-06",0.2312,0.2331,0.2312,0.2331,25600.0],["1977-01-07",0.2331,0.2481,0.2293,0.2444,182400.0],["1977-01-10",0.2444,0.2481,0.2444,0.2462,140800.0],["1977-01-11",0.2481,0.2556,0.2481,0.2481,86400.0],["1977-01-12",0.2462,0.2462,0.2406,0.2462,182400.0],["1977-01-13",0.2481,0.2575,0.2481,0.2481,262400.0],["1977-01-14",0.2481,0.2594,0.2481,0.2594,563200.0],["1977-01-17",0.2594,0.2744,0.2594,0.2707,240000.0],["1977-01-18",0.2707,0.2744,0.2669,0.2707,179200.0],["1977-01-19",0.2669,0.2669,0.2631,0.2631,102400.0],["1977-01-20",0.2631,0.2669,0.2631,0.265,208000.0],["1977-01-21",0.265,0.2669,0.265,0.265,19200.0],["1977-01-24",0.265,0.265,0.265,0.265,25600.0],["1977-01-25",0.265,0.265,0.265,0.265,12800.0],["1977-01-26",0.265,0.2744,0.2631,0.2631,358400.0],["1977-01-27",0.2613,0.2613,0.2613,0.2613,3200.0],["1977-01-28",0.265,0.2669,0.265,0.2669,28800.0],["1977-01-31",0.265,0.265,0.2594,0.2594,22400.0],["1977-02-01",0.2594,0.2594,0.2575,0.2594,22400.0],["1977-02-02",0.2575,0.2575,0.2575,0.2575,19200.0],["1977-02-03",0.2575,0.2594,0.2575,0.2594,22400.0],["1977-02-04",0.2613,0.2707,0.2613,0.2688,102400.0],["1977-02-07",0.2688,0.2688,0.2669,0.2669,9600.0],["1977-02-08",0.2669,0.2669,0.2669,0.2669,22400.0],["1977-02-09",0.265,0.265,0.265,0.265,9600.0],["1977-02-10",0.265,0.265,0.2631,0.2631,44800.0],["1977-02-11",0.2631,0.2631,0.2631,0.2631,32000.0],["1977-02-14",0.2575,0.2575,0.2556,0.2556,22400.0],["1977-02-15",0.2556,0.2556,0.2556,0.2556,12800.0],["1977-02-16",0.2556,0.2556,0.2556,0.2556,6400.0],["1977-02-17",0.2594,0.2594,0.2594,0.2594,9600.0],["1977-02-18",0.2594,0.2669,0.2594,0.2669,38400.0],["1977-02-22",0.2669,0.2725,0.2669,0.2725,1225600.0],["1977-02-23",0.2707,0.2707,0.265,0.265,38400.0],["1977-02-24",0.265,0.265,0.265,0.265,16000.0],["1977-02-25",0.2613,0.2613,0.2556,0.2556,51200.0],["1977-02-28",0.2556,0.2594,0.2556,0.2594,12800.0],["1977-03-01",0.2594,0.2613,0.2575,0.2575,28800.0],["1977-03-02",0.2575,0.2575,0.2575,0.2575,3200.0],["1977-03-03",0.2575,0.2575,0.2575,0.2575,3200.0],["1977-03-04",0.2575,0.2594,0.2575,0.2575,12800.0],["1977-03-07",0.2575,0.2594,0.2575,0.2575,16000.0],["1977-03-08",0.2575,0.2575,0.2575,0.2575,0.0],["1977-03-09",0.2594,0.265,0.2594,0.2613,128000.0],["1977-03-10",0.2613,0.2688,0.2613,0.2688,41600.0],["1977-03-11",0.2669,0.2669,0.265,0.265,16000.0],["1977-03-14",0.265,0.2707,0.265,0.2707,38400.0],["1977-03-15",0.2707,0.2725,0.2707,0.2707,16000.0],["1977-03-16",0.2669,0.2669,0.2669,0.2669,9600.0],["1977-03-17",0.2669,0.2669,0.2669,0.2669,12800.0],["1977-03-18",0.2669,0.2669,0.2669,0.2669,0.0],["1977-03-21",0.2707,0.2725,0.2707,0.2707,60800.0],["1977-03-22",0.2688,0.2688,0.2688,0.2688,16000.0],["1977-03-23",0.2688,0.2688,0.2688,0.2688,0.0],["1977-03-24",0.2688,0.2688,0.2669,0.2669,64000.0],["1977-03-25",0.2669,0.2669,0.2669,0.2669,9600.0],["1977-03-28",0.2669,0.2688,0.265,0.265,41600.0],["1977-03-29",0.265,0.265,0.2631,0.2631,32000.0],["1977-03-30",0.2631,0.2707,0.2631,0.2707,92800.0],["1977-03-31",0.2707,0.2707,0.2688,0.2707,25600.0],["1977-04-01",0.2669,0.2669,0.2669,0.2669,3200.0],["1977-04-04",0.2688,0.2688,0.2688,0.2688,9600.0],["1977-04-05",0.2669,0.2669,0.2631,0.2631,51200.0],["1977-04-06",0.2631,0.2631,0.2631,0.2631,12800.0],["1977-04-07",0.2631,0.2631,0.2594,0.2594,19200.0],["1977-04-11",0.2594,0.2688,0.2594,0.2688,150400.0],["1977-04-12",0.2688,0.2688,0.2669,0.2688,44800.0],["1977-04-13",0.2707,0.2707,0.2707,0.2707,41600.0],["1977-04-14",0.2707,0.2707,0.2688,0.2707,25600.0],["1977-04-15",0.2707,0.2707,0.2707,0.2707,9600.0],["1977-04-18",0.2707,0.2707,0.2688,0.2707,25600.0],["1977-04-19",0.2688,0.2688,0.2688,0.2688,22400.0],["1977-04-20",0.2688,0.2876,0.2688,0.2819,393600.0],["1977-04-21",0.2819,0.2838,0.2744,0.2819,89600.0],["1977-04-22",0.2801,0.2801,0.2744,0.2763,51200.0],["1977-04-25",0.2725,0.2725,0.2707,0.2707,41600.0],["1977-04-26",0.2707,0.2725,0.2707,0.2707,32000.0],["1977-04-27",0.2688,0.2688,0.2688,0.2688,3200.0],["1977-04-28",0.2707,0.2744,0.2707,0.2744,19200.0],["1977-04-29",0.2744,0.2782,0.2744,0.2782,22400.0],["1977-05-02",0.2782,0.2819,0.2782,0.2819,67200.0],["1977-05-03",0.2801,0.2801,0.2801,0.2801,3200.0],["1977-05-04",0.2801,0.2857,0.2763,0.2857,41600.0],["1977-05-05",0.2857,0.2895,0.2857,0.2895,86400.0],["1977-05-06",0.2895,0.2913,0.2857,0.2913,41600.0],["1977-05-09",0.2913,0.2932,0.2913,0.2932,115200.0],["1977-05-10",0.2932,0.2932,0.2913,0.2913,19200.0],["1977-05-11",0.2932,0.297,0.2932,0.2932,19200.0],["1977-05-12",0.2951,0.3007,0.2951,0.3007,92800.0],["1977-05-13",0.3007,0.3007,0.297,0.2989,57600.0],["1977-05-16",0.3026,0.3083,0.3026,0.3083,76800.0],["1977-05-17",0.3045,0.3045,0.3007,0.3007,41600.0],["1977-05-18",0.3007,0.3045,0.3007,0.3045,6400.0],["1977-05-19",0.3007,0.3007,0.3007,0.3007,28800.0],["1977-05-20",0.3007,0.3007,0.3007,0.3007,28800.0],["1977-05-23",0.3007,0.3007,0.2989,0.3007,60800.0],["1977-05-24",0.3007,0.3026,0.3007,0.3007,86400.0],["1977-05-25",0.3007,0.3007,0.2989,0.3007,80000.0],["1977-05-26",0.297,0.297,0.2951,0.2951,41600.0],["1977-05-27",0.297,0.3026,0.297,0.3026,140800.0],["1977-05-31",0.3026,0.3026,0.3007,0.3007,73600.0],["1977-06-01",0.3007,0.3007,0.3007,0.3007,19200.0],["1977-06-02",0.3007,0.3007,0.3007,0.3007,3200.0],["1977-06-03",0.3026,0.3045,0.3026,0.3026,32000.0],["1977-06-06",0.3007,0.3007,0.3007,0.3007,9600.0],["1977-06-07",0.3007,0.3007,0.2989,0.2989,124800.0],["1977-06-08",0.3007,0.3026,0.3007,0.3007,12800.0],["1977-06-09",0.3007,0.3007,0.3007,0.3007,9600.0],["1977-06-10",0.3007,0.3007,0.3007,0.3007,9600.0],["1977-06-13",0.3026,0.3026,0.3026,0.3026,3200.0],["1977-06-14",0.3026,0.3045,0.3026,0.3026,28800.0],["1977-06-15",0.3026,0.3064,0.3007,0.3045,16000.0],["1977-06-16",0.3045,0.3083,0.3045,0.3083,35200.0],["1977-06-17",0.3083,0.3101,0.3083,0.3101,16000.0],["1977-06-20",0.3101,0.3158,0.3083,0.3158,83200.0],["1977-06-21",0.3158,0.3158,0.3158,0.3158,6400.0],["1977-06-22",0.3158,0.3158,0.312,0.3139,86400.0],["1977-06-23",0.3139,0.3271,0.312,0.3252,96000.0],["1977-06-24",0.3252,0.3308,0.3252,0.3308,80000.0],["1977-06-27",0.3271,0.3271,0.3233,0.3233,19200.0],["1977-06-28",0.3271,0.3289,0.3271,0.3289,16000.0],["1977-06-29",0.3271,0.3271,0.3252,0.3271,16000.0],["1977-06-30",0.3271,0.3271,0.3233,0.3233,12800.0],["1977-07-01",0.3252,0.3289,0.3252,0.3289,41600.0],["1977-07-05",0.3252,0.3252,0.3233,0.3233,25600.0],["1977-07-06",0.3214,0.3214,0.3195,0.3195,32000.0],["1977-07-07",0.3195,0.3195,0.3177,0.3177,32000.0],["1977-07-08",0.3289,0.3327,0.3289,0.3327,112000.0],["1977-07-11",0.3365,0.344,0.3365,0.3402,60800.0],["1977-07-12",0.3402,0.3421,0.3402,0.3402,22400.0],["1977-07-13",0.344,0.3477,0.344,0.344,86400.0],["1977-07-15",0.3458,0.3496,0.3458,0.3496,28800.0],["1977-07-18",0.3571,0.3759,0.3571,0.3759,252800.0],["1977-07-19",0.3759,0.3759,0.3665,0.3703,140800.0],["1977-07-20",0.3703,0.3703,0.359,0.3646,201600.0],["1977-07-21",0.3646,0.3646,0.3609,0.3609,54400.0],["1977-07-22",0.3628,0.3646,0.3628,0.3628,16000.0],["1977-07-25",0.3628,0.3646,0.3534,0.3534,48000.0],["1977-07-26",0.3534,0.3534,0.3496,0.3534,16000.0],["1977-07-27",0.3458,0.3458,0.3421,0.3421,92800.0],["1977-07-28",0.3421,0.3458,0.3421,0.3421,48000.0],["1977-07-29",0.3458,0.3458,0.3458,0.3458,19200.0],["1977-08-01",0.3459,0.3477,0.3383,0.3383,51200.0],["1977-08-02",0.3383,0.3421,0.3346,0.3346,28800.0],["1977-08-03",0.3346,0.3383,0.3289,0.3383,169600.0],["1977-08-04",0.3383,0.3421,0.3383,0.3421,35200.0],["1977-08-05",0.3421,0.344,0.3421,0.344,54400.0],["1977-08-08",0.344,0.3459,0.3402,0.344,51200.0],["1977-08-09",0.3421,0.3421,0.3365,0.3365,25600.0],["1977-08-10",0.3327,0.3327,0.3308,0.3308,38400.0],["1977-08-11",0.3327,0.3365,0.3327,0.3346,16000.0],["1977-08-12",0.3346,0.3365,0.3346,0.3365,32000.0],["1977-08-15",0.3402,0.3402,0.3402,0.3402,19200.0],["1977-08-16",0.3421,0.3459,0.3421,0.344,48000.0],["1977-08-17",0.344,0.3534,0.344,0.3534,38400.0],["1977-08-18",0.3534,0.3552,0.3515,0.3534,25600.0],["1977-08-19",0.3534,0.3534,0.3534,0.3534,12800.0],["1977-08-22",0.3534,0.3571,0.3534,0.3571,22400.0],["1977-08-23",0.3552,0.3552,0.3515,0.3534,19200.0],["1977-08-24",0.3496,0.3496,0.3496,0.3496,6400.0],["1977-08-25",0.3477,0.3477,0.3402,0.3458,60800.0],["1977-08-26",0.3421,0.3421,0.3346,0.3346,51200.0],["1977-08-29",0.3365,0.3458,0.3365,0.3458,54400.0],["1977-08-30",0.3421,0.3421,0.3402,0.3402,12800.0],["1977-08-31",0.3402,0.3402,0.3365,0.3365,38400.0],["1977-09-01",0.3383,0.3383,0.3383,0.3383,12800.0],["1977-09-02",0.3383,0.3383,0.3383,0.3383,3200.0],["1977-09-06",0.3383,0.3383,0.3327,0.3327,48000.0],["1977-09-07",0.3365,0.3365,0.3365,0.3365,3200.0],["1977-09-08",0.3383,0.3402,0.3383,0.3383,19200.0],["1977-09-09",0.3365,0.3365,0.3346,0.3365,12800.0],["1977-09-12",0.3365,0.3365,0.3327,0.3346,41600.0],["1977-09-13",0.3346,0.3365,0.3327,0.3327,51200.0],["1977-09-14",0.3327,0.3346,0.3308,0.3346,64000.0],["1977-09-15",0.3346,0.3346,0.3346,0.3346,6400.0],["1977-09-16",0.3365,0.3383,0.3365,0.3383,73600.0],["1977-09-19",0.3402,0.344,0.3402,0.3402,48000.0],["1977-09-20",0.3402,0.3458,0.3402,0.3458,12800.0],["1977-09-21",0.3421,0.3421,0.3365,0.3365,44800.0],["1977-09-22",0.3365,0.3365,0.3365,0.3365,6400.0],["1977-09-23",0.3402,0.3402,0.3402,0.3402,3200.0],["1977-09-26",0.3383,0.3383,0.3346,0.3346,25600.0],["1977-09-27",0.3346,0.3346,0.3308,0.3308,128000.0],["1977-09-28",0.3271,0.3271,0.3252,0.3252,9600.0],["1977-09-29",0.3252,0.3252,0.3252,0.3252,9600.0],["1977-09-30",0.3271,0.3271,0.3271,0.3271,3200.0],["1977-10-03",0.3271,0.3271,0.3271,0.3271,0.0],["1977-10-04",0.3271,0.3271,0.3271,0.3271,0.0],["1977-10-05",0.3271,0.3271,0.3271,0.3271,3200.0],["1977-10-06",0.3271,0.3308,0.3271,0.3308,144000.0],["1977-10-07",0.3308,0.3346,0.3308,0.3308,12800.0],["1977-10-10",0.3346,0.3346,0.3346,0.3346,41600.0],["1977-10-11",0.3346,0.3383,0.3346,0.3383,51200.0],["1977-10-12",0.3346,0.3346,0.3308,0.3308,32000.0],["1977-10-13",0.3271,0.3271,0.3195,0.3195,44800.0],["1977-10-14",0.3195,0.3233,0.3195,0.3233,12800.0],["1977-10-17",0.3195,0.3195,0.3195,0.3195,6400.0],["1977-10-18",0.3195,0.3214,0.3195,0.3195,38400.0],["1977-10-19",0.3195,0.3195,0.3195,0.3195,0.0],["1977-10-20",0.3233,0.3233,0.3233,0.3233,3200.0],["1977-10-21",0.3233,0.3233,0.3233,0.3233,16000.0],["1977-10-24",0.3233,0.3233,0.3195,0.3195,12800.0],["1977-10-25",0.3158,0.3158,0.3083,0.3083,41600.0],["1977-10-26",0.312,0.3158,0.312,0.3158,38400.0],["1977-10-27",0.3195,0.3252,0.3195,0.3252,32000.0],["1977-10-28",0.3289,0.3327,0.3289,0.3327,32000.0],["1977-10-31",0.3308,0.3308,0.3289,0.3308,16000.0],["1977-11-01",0.3289,0.3289,0.3289,0.3289,9600.0],["1977-11-02",0.3289,0.3289,0.3289,0.3289,6400.0],["1977-11-03",0.3308,0.3308,0.3308,0.3308,3200.0],["1977-11-04",0.3271,0.3271,0.3252,0.3252,16000.0],["1977-11-07",0.3252,0.3271,0.3233,0.3271,12800.0],["1977-11-08",0.3271,0.3271,0.3252,0.3252,6400.0],["1977-11-09",0.3233,0.3233,0.3195,0.3195,51200.0],["1977-11-10",0.3195,0.3233,0.3177,0.3233,86400.0],["1977-11-11",0.3233,0.3289,0.3158,0.3289,2473600.0],["1977-11-14",0.3289,0.3308,0.3271,0.3308,22400.0],["1977-11-15",0.3346,0.3402,0.3346,0.3402,48000.0],["1977-11-16",0.3421,0.344,0.3421,0.344,25600.0],["1977-11-17",0.344,0.344,0.3421,0.344,38400.0],["1977-11-18",0.3458,0.3496,0.3458,0.3496,19200.0],["1977-11-21",0.3496,0.3534,0.3496,0.3515,35200.0],["1977-11-22",0.3515,0.3515,0.3477,0.3515,35200.0],["1977-11-23",0.3515,0.3515,0.3515,0.3515,19200.0],["1977-11-25",0.3458,0.3458,0.3458,0.3458,6400.0],["1977-11-28",0.344,0.344,0.3421,0.3421,12800.0],["1977-11-29",0.3402,0.3402,0.3346,0.3346,32000.0],["1977-11-30",0.3346,0.3365,0.3327,0.3365,32000.0],["1977-12-01",0.3383,0.344,0.3383,0.344,73600.0],["1977-12-02",0.344,0.3496,0.344,0.344,115200.0],["1977-12-05",0.344,0.3458,0.3402,0.3458,35200.0],["1977-12-06",0.3421,0.3421,0.3365,0.3365,35200.0],["1977-12-07",0.3365,0.3383,0.3365,0.3365,28800.0],["1977-12-08",0.3346,0.3346,0.3346,0.3346,19200.0],["1977-12-09",0.3327,0.3327,0.3327,0.3327,9600.0],["1977-12-12",0.3365,0.3365,0.3365,0.3365,6400.0],["1977-12-13",0.3365,0.3365,0.3327,0.3365,22400.0],["1977-12-14",0.3365,0.3365,0.3365,0.3365,9600.0],["1977-12-15",0.3365,0.3365,0.3365,0.3365,6400.0],["1977-12-16",0.3365,0.3383,0.3365,0.3365,22400.0],["1977-12-19",0.3346,0.3346,0.3346,0.3346,41600.0],["1977-12-20",0.3346,0.3346,0.3346,0.3346,6400.0],["1977-12-21",0.3346,0.3421,0.3346,0.3421,92800.0],["1977-12-22",0.3421,0.344,0.3402,0.3421,60800.0],["1977-12-23",0.3421,0.3477,0.3421,0.3421,48000.0],["1977-12-27",0.3402,0.3402,0.3383,0.3383,19200.0],["1977-12-28",0.3383,0.3402,0.3346,0.3402,57600.0],["1977-12-29",0.3402,0.3421,0.3365,0.3383,12800.0],["1977-12-30",0.3383,0.3383,0.3327,0.3383,48000.0],["1978-01-03",0.3346,0.3346,0.3346,0.3346,12800.0],["1978-01-04",0.3308,0.3308,0.3252,0.3252,35200.0],["1978-01-05",0.3271,0.3308,0.3271,0.3308,32000.0],["1978-01-06",0.3308,0.3308,0.3252,0.3289,25600.0],["1978-01-09",0.3252,0.3252,0.3214,0.3214,25600.0],["1978-01-10",0.3195,0.3195,0.3195,0.3195,3200.0],["1978-01-11",0.3195,0.3195,0.3195,0.3195,3200.0],["1978-01-12",0.3158,0.3158,0.3158,0.3158,9600.0],["1978-01-13",0.3158,0.3158,0.3158,0.3158,38400.0],["1978-01-16",0.3139,0.3139,0.3101,0.3101,12800.0],["1978-01-17",0.312,0.3158,0.312,0.3158,25600.0],["1978-01-18",0.3139,0.3139,0.3139,0.3139,9600.0],["1978-01-19",0.3139,0.3139,0.3101,0.3101,6400.0],["1978-01-20",0.3101,0.3101,0.3101,0.3101,0.0],["1978-01-23",0.3101,0.3101,0.3064,0.3064,19200.0],["1978-01-24",0.3045,0.3045,0.3007,0.3007,44800.0],["1978-01-25",0.3045,0.3045,0.3045,0.3045,3200.0],["1978-01-26",0.3045,0.3045,0.3045,0.3045,0.0],["1978-01-27",0.3045,0.3045,0.3045,0.3045,0.0],["1978-01-30",0.3026,0.3026,0.3007,0.3026,35200.0],["1978-01-31",0.3026,0.3026,0.3026,0.3026,6400.0],["1978-02-01",0.3007,0.3007,0.3007,0.3007,9600.0],["1978-02-02",0.3007,0.3026,0.3007,0.3007,22400.0],["1978-02-03",0.3007,0.3026,0.3007,0.3026,67200.0],["1978-02-06",0.3007,0.3007,0.297,0.3007,12800.0],["1978-02-07",0.3007,0.3026,0.3007,0.3026,6400.0],["1978-02-08",0.3045,0.3064,0.3045,0.3064,25600.0],["1978-02-09",0.3045,0.3045,0.3045,0.3045,25600.0],["1978-02-10",0.3007,0.3007,0.297,0.297,22400.0],["1978-02-13",0.2989,0.3007,0.2989,0.3007,12800.0],["1978-02-14",0.2989,0.2989,0.297,0.2989,12800.0],["1978-02-15",0.2989,0.2989,0.297,0.2989,9600.0],["1978-02-16",0.2989,0.3007,0.2989,0.2989,12800.0],["1978-02-17",0.2989,0.2989,0.2989,0.2989,0.0],["1978-02-21",0.3007,0.3007,0.3007,0.3007,41600.0],["1978-02-22",0.3007,0.3007,0.3007,0.3007,0.0],["1978-02-23",0.297,0.297,0.2932,0.2932,48000.0],["1978-02-24",0.2932,0.2932,0.2932,0.2932,0.0],["1978-02-27",0.2932,0.2932,0.2932,0.2932,9600.0],["1978-02-28",0.2932,0.2932,0.2913,0.2913,32000.0],["1978-03-01",0.2895,0.2895,0.2895,0.2895,9600.0],["1978-03-02",0.2895,0.2895,0.2895,0.2895,16000.0],["1978-03-03",0.2913,0.2989,0.2913,0.2989,35200.0],["1978-03-06",0.2989,0.2989,0.2951,0.2951,12800.0],["1978-03-07",0.2951,0.2951,0.2951,0.2951,0.0],["1978-03-08",0.2951,0.2989,0.2932,0.2989,28800.0],["1978-03-09",0.2989,0.2989,0.2951,0.2989,12800.0],["1978-03-10",0.2989,0.2989,0.297,0.2989,12800.0],["1978-03-13",0.3007,0.3007,0.3007,0.3007,35200.0],["1978-03-14",0.3007,0.3007,0.297,0.3007,16000.0],["1978-03-15",0.3007,0.3045,0.3007,0.3045,57600.0],["1978-03-16",0.3045,0.3045,0.3045,0.3045,0.0],["1978-03-17",0.3045,0.3045,0.3026,0.3026,41600.0],["1978-03-20",0.3026,0.3045,0.3007,0.3045,35200.0],["1978-03-21",0.3045,0.3045,0.3026,0.3045,25600.0],["1978-03-22",0.3045,0.3158,0.3026,0.3158,172800.0],["1978-03-23",0.3158,0.3308,0.3158,0.3308,179200.0],["1978-03-27",0.3308,0.3308,0.3252,0.3252,67200.0],["1978-03-28",0.3252,0.3252,0.3252,0.3252,25600.0],["1978-03-29",0.3252,0.3252,0.3233,0.3252,28800.0],["1978-03-30",0.3271,0.3346,0.3271,0.3346,150400.0],["1978-03-31",0.3346,0.3346,0.3308,0.3308,35200.0],["1978-04-03",0.3289,0.3289,0.3289,0.3289,9600.0],["1978-04-04",0.3289,0.3289,0.3289,0.3289,22400.0],["1978-04-05",0.3289,0.3327,0.3233,0.3327,134400.0],["1978-04-06",0.3346,0.3515,0.3346,0.3515,83200.0],["1978-04-07",0.3515,0.3646,0.3477,0.3646,92800.0],["1978-04-10",0.3646,0.3646,0.3628,0.3646,54400.0],["1978-04-11",0.3646,0.374,0.3646,0.3722,92800.0],["1978-04-12",0.3722,0.3759,0.3665,0.3665,92800.0],["1978-04-13",0.3665,0.3703,0.3646,0.3665,96000.0],["1978-04-14",0.3665,0.3684,0.3646,0.3665,73600.0],["1978-04-17",0.3665,0.3797,0.3646,0.3797,128000.0],["1978-04-18",0.3797,0.3834,0.374,0.3797,115200.0],["1978-04-19",0.3797,0.3891,0.3797,0.3797,105600.0],["1978-04-20",0.3834,0.3985,0.3834,0.3947,169600.0],["1978-04-21",0.3928,0.3928,0.3853,0.3928,105600.0],["1978-04-24",0.3928,0.3947,0.391,0.3947,86400.0],["1978-04-25",0.3947,0.3985,0.3816,0.3834,192000.0],["1978-04-26",0.3872,0.391,0.3872,0.391,80000.0],["1978-04-27",0.3891,0.3891,0.3778,0.3778,118400.0],["1978-04-28",0.3778,0.3853,0.3778,0.3816,54400.0],["1978-05-01",0.3834,0.3928,0.3834,0.3928,67200.0],["1978-05-02",0.391,0.391,0.3872,0.3872,44800.0],["1978-05-03",0.3872,0.391,0.3816,0.3834,25600.0],["1978-05-04",0.3834,0.3872,0.3778,0.3872,70400.0],["1978-05-05",0.3872,0.391,0.3872,0.391,54400.0],["1978-05-08",0.391,0.406,0.391,0.4022,144000.0],["1978-05-09",0.406,0.4135,0.406,0.4135,102400.0],["1978-05-10",0.4173,0.4323,0.4173,0.4286,134400.0],["1978-05-11",0.4267,0.4267,0.4173,0.4229,70400.0],["1978-05-12",0.4229,0.4248,0.421,0.421,22400.0],["1978-05-15",0.421,0.4286,0.4135,0.4286,51200.0],["1978-05-16",0.4286,0.4398,0.4286,0.438,147200.0],["1978-05-17",0.438,0.438,0.4323,0.438,44800.0],["1978-05-18",0.438,0.4398,0.4361,0.4361,41600.0],["1978-05-19",0.4323,0.4323,0.4304,0.4304,6400.0],["1978-05-22",0.4267,0.4267,0.421,0.4267,102400.0],["1978-05-23",0.4229,0.4229,0.421,0.4229,22400.0],["1978-05-24",0.4173,0.4173,0.4041,0.4041,112000.0],["1978-05-25",0.4041,0.406,0.3985,0.3985,64000.0],["1978-05-26",0.4004,0.4004,0.4004,0.4004,28800.0],["1978-05-30",0.4004,0.4022,0.3966,0.4022,12800.0],["1978-05-31",0.4022,0.406,0.4022,0.406,48000.0],["1978-06-01",0.406,0.406,0.4022,0.406,9600.0],["1978-06-02",0.4098,0.4135,0.4098,0.4135,22400.0],["1978-06-05",0.4135,0.4173,0.4135,0.4135,41600.0],["1978-06-06",0.4135,0.4229,0.4135,0.4135,115200.0],["1978-06-07",0.4154,0.4154,0.4154,0.4154,22400.0],["1978-06-08",0.4173,0.4173,0.4173,0.4173,16000.0],["1978-06-09",0.4173,0.4192,0.4173,0.4192,9600.0],["1978-06-12",0.4192,0.4192,0.4135,0.4135,32000.0],["1978-06-13",0.4135,0.4135,0.4098,0.4116,19200.0],["1978-06-14",0.4098,0.4098,0.4041,0.4041,51200.0],["1978-06-15",0.4041,0.4098,0.4022,0.4098,22400.0],["1978-06-16",0.4098,0.4098,0.4022,0.4098,38400.0],["1978-06-19",0.406,0.406,0.4022,0.4022,38400.0],["1978-06-20",0.4022,0.4022,0.3985,0.3985,25600.0],["1978-06-21",0.3985,0.3985,0.391,0.391,41600.0],["1978-06-22",0.391,0.391,0.3891,0.391,19200.0],["1978-06-23",0.391,0.3947,0.3872,0.3872,41600.0],["1978-06-26",0.3853,0.3853,0.3853,0.3853,9600.0],["1978-06-27",0.3853,0.3853,0.3853,0.3853,3200.0],["1978-06-28",0.3853,0.3891,0.3853,0.3853,9600.0],["1978-06-29",0.3872,0.3872,0.3872,0.3872,6400.0],["1978-06-30",0.3872,0.3891,0.3853,0.3872,16000.0],["1978-07-03",0.3834,0.3834,0.3778,0.3778,60800.0],["1978-07-05",0.3759,0.3759,0.3759,0.3759,9600.0],["1978-07-06",0.3759,0.3759,0.3703,0.3759,80000.0],["1978-07-07",0.3759,0.3759,0.3722,0.3759,16000.0],["1978-07-10",0.374,0.374,0.3703,0.3703,16000.0],["1978-07-11",0.3722,0.3797,0.3722,0.3778,38400.0],["1978-07-12",0.3778,0.3778,0.3759,0.3759,99200.0],["1978-07-13",0.3797,0.3834,0.3797,0.3834,25600.0],["1978-07-14",0.3834,0.3872,0.3834,0.3872,19200.0],["1978-07-17",0.3891,0.3947,0.3891,0.391,51200.0],["1978-07-18",0.391,0.391,0.3891,0.3891,19200.0],["1978-07-19",0.391,0.391,0.391,0.391,41600.0],["1978-07-20",0.391,0.391,0.391,0.391,96000.0],["1978-07-21",0.391,0.3928,0.391,0.3928,51200.0],["1978-07-24",0.3928,0.3928,0.391,0.3928,73600.0],["1978-07-25",0.391,0.391,0.3872,0.3872,38400.0],["1978-07-26",0.3872,0.3891,0.3872,0.3872,6400.0],["1978-07-27",0.3872,0.391,0.3872,0.391,92800.0],["1978-07-28",0.391,0.391,0.3872,0.391,25600.0],["1978-07-31",0.3891,0.3891,0.3853,0.3891,19200.0],["1978-08-01",0.3891,0.3985,0.3853,0.3985,48000.0],["1978-08-02",0.4022,0.4116,0.4022,0.4116,51200.0],["1978-08-03",0.4135,0.4248,0.4135,0.4248,179200.0],["1978-08-04",0.4248,0.4248,0.4173,0.4173,83200.0],["1978-08-07",0.4173,0.421,0.4154,0.4154,41600.0],["1978-08-08",0.4098,0.4098,0.4098,0.4098,28800.0],["1978-08-09",0.4098,0.4116,0.406,0.4098,67200.0],["1978-08-10",0.4098,0.4248,0.4079,0.4229,99200.0],["1978-08-11",0.421,0.421,0.4154,0.4154,57600.0],["1978-08-14",0.4116,0.4116,0.4004,0.4079,96000.0],["1978-08-15",0.4079,0.4116,0.406,0.406,35200.0],["1978-08-16",0.406,0.406,0.4041,0.4041,67200.0],["1978-08-17",0.4041,0.4116,0.4004,0.4116,64000.0],["1978-08-18",0.4116,0.4229,0.4098,0.4192,64000.0],["1978-08-21",0.4229,0.4323,0.4229,0.4286,86400.0],["1978-08-22",0.4286,0.4342,0.4229,0.4304,73600.0],["1978-08-23",0.4304,0.4398,0.4304,0.4398,124800.0],["1978-08-24",0.4398,0.4398,0.4361,0.4361,22400.0],["1978-08-25",0.4304,0.4304,0.4286,0.4286,35200.0],["1978-08-28",0.4286,0.4342,0.4267,0.4342,51200.0],["1978-08-29",0.4342,0.4361,0.4286,0.4286,38400.0],["1978-08-30",0.4286,0.4323,0.4267,0.4267,211200.0],["1978-08-31",0.4248,0.4248,0.4229,0.4229,25600.0],["1978-09-01",0.4229,0.4248,0.421,0.421,32000.0],["1978-09-05",0.4248,0.4323,0.4248,0.4248,48000.0],["1978-09-06",0.4248,0.4267,0.4248,0.4248,12800.0],["1978-09-07",0.4248,0.4267,0.421,0.4248,57600.0],["1978-09-08",0.4248,0.4286,0.4229,0.4267,35200.0],["1978-09-11",0.4286,0.4342,0.4286,0.4286,76800.0],["1978-09-12",0.4267,0.4267,0.4267,0.4267,9600.0],["1978-09-13",0.4304,0.4342,0.4304,0.4342,16000.0],["1978-09-14",0.4304,0.4304,0.4286,0.4286,12800.0],["1978-09-15",0.4267,0.4267,0.421,0.421,22400.0],["1978-09-18",0.421,0.421,0.4135,0.4154,67200.0],["1978-09-19",0.4154,0.4154,0.4116,0.4116,38400.0],["1978-09-20",0.4116,0.4116,0.4041,0.4041,60800.0],["1978-09-21",0.4041,0.4041,0.4004,0.4041,9600.0],["1978-09-22",0.4041,0.4041,0.4041,0.4041,0.0],["1978-09-25",0.4041,0.4041,0.4041,0.4041,0.0],["1978-09-26",0.4022,0.4022,0.4022,0.4022,12800.0],["1978-09-27",0.4041,0.406,0.4041,0.4041,28800.0],["1978-09-28",0.4041,0.406,0.4041,0.4041,9600.0],["1978-09-29",0.4041,0.4041,0.4022,0.4041,12800.0],["1978-10-02",0.4022,0.4022,0.4022,0.4022,16000.0],["1978-10-03",0.4022,0.4022,0.4022,0.4022,0.0],["1978-10-04",0.4022,0.4022,0.4004,0.4022,9600.0],["1978-10-05",0.4022,0.4022,0.4022,0.4022,0.0],["1978-10-06",0.4022,0.4041,0.4004,0.4004,38400.0],["1978-10-09",0.4004,0.4004,0.4004,0.4004,0.0],["1978-10-10",0.4004,0.4004,0.4004,0.4004,0.0],["1978-10-11",0.4022,0.4041,0.4022,0.4022,6400.0],["1978-10-12",0.4022,0.406,0.4022,0.4041,57600.0],["1978-10-13",0.4154,0.4342,0.4154,0.4304,144000.0],["1978-10-16",0.4304,0.4361,0.4267,0.4267,118400.0],["1978-10-17",0.4229,0.4229,0.4041,0.4041,192000.0],["1978-10-18",0.4041,0.4079,0.4041,0.4079,25600.0],["1978-10-19",0.4079,0.4098,0.4041,0.4041,25600.0],["1978-10-20",0.4041,0.4079,0.3872,0.3872,67200.0],["1978-10-23",0.3872,0.3966,0.3816,0.3816,92800.0],["1978-10-24",0.3853,0.3891,0.3853,0.3853,38400.0],["1978-10-25",0.3853,0.3853,0.3853,0.3853,3200.0],["1978-10-26",0.3834,0.3834,0.3665,0.3665,115200.0],["1978-10-27",0.3665,0.3703,0.3628,0.3628,44800.0],["1978-10-30",0.3609,0.3609,0.344,0.3534,48000.0],["1978-10-31",0.3571,0.359,0.3571,0.359,38400.0],["1978-11-01",0.3609,0.374,0.3609,0.3703,83200.0],["1978-11-02",0.3703,0.374,0.3684,0.3684,22400.0],["1978-11-03",0.3646,0.3646,0.3609,0.3609,99200.0],["1978-11-06",0.3609,0.3628,0.3609,0.3609,73600.0],["1978-11-07",0.3609,0.3628,0.3496,0.3515,35200.0],["1978-11-08",0.3515,0.3515,0.3515,0.3515,6400.0],["1978-11-09",0.3458,0.3458,0.3421,0.3421,57600.0],["1978-11-10",0.3421,0.3458,0.3383,0.3458,115200.0],["1978-11-13",0.344,0.344,0.3383,0.3383,172800.0],["1978-11-14",0.3383,0.3383,0.3346,0.3346,134400.0],["1978-11-15",0.3346,0.3383,0.3308,0.3365,57600.0],["1978-11-16",0.3365,0.3365,0.3327,0.3365,44800.0],["1978-11-17",0.3383,0.3458,0.3383,0.3458,35200.0],["1978-11-20",0.3458,0.3458,0.3402,0.3458,25600.0],["1978-11-21",0.3458,0.3458,0.3458,0.3458,9600.0],["1978-11-22",0.3477,0.3477,0.3477,0.3477,9600.0],["1978-11-24",0.3515,0.359,0.3515,0.359,38400.0],["1978-11-27",0.359,0.3609,0.3552,0.3552,19200.0],["1978-11-28",0.3552,0.3571,0.3534,0.3571,38400.0],["1978-11-29",0.3534,0.3534,0.3496,0.3496,19200.0],["1978-11-30",0.3496,0.3496,0.3477,0.3477,28800.0],["1978-12-01",0.3477,0.3477,0.3421,0.3477,64000.0],["1978-12-04",0.3477,0.3515,0.3477,0.3515,22400.0],["1978-12-05",0.359,0.3646,0.359,0.3646,44800.0],["1978-12-06",0.3684,0.3778,0.3684,0.3778,32000.0],["1978-12-07",0.3759,0.3759,0.3722,0.3759,28800.0],["1978-12-08",0.3759,0.3778,0.3759,0.3778,16000.0],["1978-12-11",0.374,0.374,0.3684,0.3684,25600.0],["1978-12-12",0.3684,0.3684,0.3684,0.3684,400000.0],["1978-12-13",0.3684,0.3703,0.3665,0.3703,12800.0],["1978-12-14",0.3665,0.3665,0.3665,0.3665,16000.0],["1978-12-15",0.3665,0.3703,0.3628,0.3628,28800.0],["1978-12-18",0.359,0.359,0.3534,0.3552,83200.0],["1978-12-19",0.3552,0.3609,0.3552,0.359,99200.0],["1978-12-20",0.359,0.3609,0.3571,0.359,38400.0],["1978-12-21",0.359,0.3646,0.3571,0.3609,67200.0],["1978-12-22",0.3609,0.3646,0.3571,0.3646,41600.0],["1978-12-26",0.3665,0.3665,0.3665,0.3665,32000.0],["1978-12-27",0.3665,0.3684,0.3665,0.3665,9600.0],["1978-12-28",0.3646,0.3646,0.3646,0.3646,6400.0],["1978-12-29",0.3646,0.3684,0.359,0.359,28800.0],["1979-01-02",0.359,0.359,0.359,0.359,0.0],["1979-01-03",0.359,0.3628,0.359,0.3628,6400.0],["1979-01-04",0.3628,0.3684,0.3628,0.3665,48000.0],["1979-01-05",0.3684,0.3759,0.3684,0.3759,67200.0],["1979-01-08",0.3778,0.3834,0.3778,0.3834,51200.0],["1979-01-09",0.3834,0.391,0.3834,0.391,35200.0],["1979-01-10",0.391,0.3947,0.3891,0.3928,28800.0],["1979-01-11",0.3966,0.3985,0.3966,0.3985,28800.0],["1979-01-12",0.3985,0.4022,0.3966,0.3985,25600.0],["1979-01-15",0.4022,0.4041,0.4022,0.4041,12800.0],["1979-01-16",0.4004,0.4004,0.4004,0.4004,12800.0],["1979-01-17",0.3966,0.3966,0.3947,0.3947,22400.0],["1979-01-18",0.3947,0.3947,0.391,0.3947,12800.0],["1979-01-19",0.406,0.4248,0.406,0.4248,131200.0],["1979-01-22",0.4248,0.4417,0.4173,0.4417,192000.0],["1979-01-23",0.4398,0.4398,0.4342,0.4361,86400.0],["1979-01-24",0.4361,0.4473,0.4304,0.4473,124800.0],["1979-01-25",0.4473,0.4473,0.4436,0.4473,25600.0],["1979-01-26",0.4473,0.4492,0.4455,0.4492,9600.0],["1979-01-29",0.4455,0.4455,0.438,0.4455,124800.0],["1979-01-30",0.4417,0.4417,0.438,0.438,9600.0],["1979-01-31",0.438,0.438,0.4342,0.4361,38400.0],["1979-02-01",0.4323,0.4323,0.4154,0.4154,208000.0],["1979-02-02",0.4192,0.4267,0.4192,0.4267,64000.0],["1979-02-05",0.4248,0.4248,0.421,0.4248,44800.0],["1979-02-06",0.4248,0.4417,0.4248,0.4417,92800.0],["1979-02-07",0.4473,0.4511,0.4473,0.4511,137600.0],["1979-02-08",0.4549,0.4774,0.4549,0.4774,214400.0],["1979-02-09",0.4624,0.4624,0.4586,0.4624,118400.0],["1979-02-12",0.4624,0.4624,0.4549,0.4586,48000.0],["1979-02-13",0.4586,0.4586,0.4455,0.4511,278400.0],["1979-02-14",0.4511,0.4586,0.4473,0.4473,179200.0],["1979-02-15",0.4492,0.4567,0.4492,0.4549,67200.0],["1979-02-16",0.4549,0.4605,0.4549,0.4605,54400.0],["1979-02-20",0.4624,0.4643,0.4624,0.4624,44800.0],["1979-02-21",0.4624,0.4643,0.4624,0.4643,32000.0],["1979-02-22",0.4643,0.4643,0.4605,0.4605,32000.0],["1979-02-23",0.4605,0.4605,0.4605,0.4605,25600.0],["1979-02-26",0.4605,0.4643,0.4605,0.4643,25600.0],["1979-02-27",0.4643,0.4643,0.453,0.453,211200.0],["1979-02-28",0.453,0.453,0.4511,0.453,22400.0],["1979-03-01",0.4511,0.4511,0.4511,0.4511,35200.0],["1979-03-02",0.4511,0.4511,0.4398,0.4398,83200.0],["1979-03-05",0.4398,0.4473,0.4398,0.4473,51200.0],["1979-03-06",0.4474,0.4643,0.4474,0.4624,156800.0],["1979-03-07",0.4699,0.4925,0.4699,0.4887,332800.0],["1979-03-08",0.4925,0.5338,0.4925,0.5244,332800.0],["1979-03-09",0.5244,0.5301,0.5131,0.5131,112000.0],["1979-03-12",0.5188,0.5225,0.5188,0.5188,48000.0],["1979-03-13",0.5225,0.5301,0.5225,0.5263,54400.0],["1979-03-14",0.5263,0.5338,0.5225,0.5225,124800.0],["1979-03-15",0.5225,0.5263,0.5225,0.5263,99200.0],["1979-03-16",0.5263,0.5263,0.5207,0.5225,70400.0],["1979-03-19",0.5225,0.5244,0.515,0.515,76800.0],["1979-03-20",0.515,0.5188,0.5113,0.5113,32000.0],["1979-03-21",0.5113,0.5131,0.5094,0.5113,83200.0],["1979-03-22",0.5113,0.515,0.5113,0.5113,19200.0],["1979-03-23",0.5131,0.5263,0.5131,0.5263,112000.0],["1979-03-26",0.5263,0.5263,0.515,0.5225,124800.0],["1979-03-27",0.5225,0.5301,0.5207,0.5263,147200.0],["1979-03-28",0.5263,0.5357,0.5263,0.5319,249600.0],["1979-03-29",0.5319,0.562,0.5301,0.5582,342400.0],["1979-03-30",0.5676,0.5958,0.5676,0.5864,329600.0],["1979-04-02",0.5864,0.5864,0.5714,0.5864,137600.0],["1979-04-03",0.594,0.609,0.594,0.6015,416000.0],["1979-04-04",0.6015,0.6052,0.594,0.6015,390400.0],["1979-04-05",0.6015,0.6015,0.5921,0.6015,57600.0],["1979-04-06",0.5977,0.5977,0.5902,0.5902,32000.0],["1979-04-09",0.5902,0.594,0.5883,0.5921,92800.0],["1979-04-10",0.5921,0.5958,0.5883,0.5958,51200.0],["1979-04-11",0.5958,0.5977,0.5846,0.5846,137600.0],["1979-04-12",0.5827,0.5827,0.5733,0.5752,76800.0],["1979-04-16",0.5714,0.5714,0.5601,0.5639,214400.0],["1979-04-17",0.5639,0.5676,0.5582,0.5676,51200.0],["1979-04-18",0.5714,0.5883,0.5714,0.5864,102400.0],["1979-04-19",0.5864,0.5902,0.5714,0.5808,89600.0],["1979-04-20",0.5808,0.594,0.5808,0.594,89600.0],["1979-04-23",0.594,0.6015,0.5902,0.5958,92800.0],["1979-04-24",0.5958,0.5958,0.5846,0.5846,28800.0],["1979-04-25",0.5846,0.5846,0.5789,0.5789,48000.0],["1979-04-26",0.577,0.577,0.5714,0.5733,25600.0],["1979-04-27",0.5695,0.5695,0.5601,0.5639,70400.0],["1979-04-30",0.5639,0.5639,0.5582,0.5582,19200.0],["1979-05-01",0.562,0.5789,0.562,0.5752,124800.0],["1979-05-02",0.5752,0.5789,0.5752,0.5789,44800.0],["1979-05-03",0.5827,0.6052,0.5827,0.5977,137600.0],["1979-05-04",0.5977,0.609,0.5977,0.6015,150400.0],["1979-05-07",0.5977,0.5977,0.5714,0.5714,102400.0],["1979-05-08",0.5714,0.5714,0.5564,0.562,156800.0],["1979-05-09",0.562,0.5714,0.562,0.5714,28800.0],["1979-05-10",0.5714,0.5752,0.5714,0.5752,80000.0],["1979-05-11",0.5752,0.5752,0.5676,0.5714,33600.0],["1979-05-14",0.5752,0.5789,0.5752,0.5789,11200.0],["1979-05-15",0.5789,0.5902,0.5714,0.5864,32000.0],["1979-05-16",0.5864,0.5864,0.5714,0.5714,28800.0],["1979-05-17",0.5714,0.5752,0.5639,0.5752,46400.0],["1979-05-18",0.5752,0.5902,0.5714,0.5902,169600.0],["1979-05-21",0.5902,0.5977,0.5714,0.5714,96000.0],["1979-05-22",0.5714,0.5752,0.5714,0.5752,60800.0],["1979-05-23",0.5752,0.5789,0.5752,0.5752,12800.0],["1979-05-24",0.5752,0.5752,0.5714,0.5714,60800.0],["1979-05-25",0.5752,0.5827,0.5752,0.5827,19200.0],["1979-05-29",0.5827,0.5827,0.5752,0.5827,22400.0],["1979-05-30",0.5827,0.5827,0.5752,0.5789,22400.0],["1979-05-31",0.5752,0.5752,0.5714,0.5752,16000.0],["1979-06-01",0.5752,0.5789,0.5714,0.5714,11200.0],["1979-06-04",0.5714,0.5827,0.5714,0.5827,48000.0],["1979-06-05",0.5827,0.5902,0.5752,0.5864,121600.0],["1979-06-06",0.5864,0.5902,0.5864,0.5902,24000.0],["1979-06-07",0.5864,0.5864,0.5639,0.5752,113600.0],["1979-06-08",0.5752,0.5789,0.5714,0.5752,33600.0],["1979-06-11",0.5752,0.5789,0.5714,0.5789,27200.0],["1979-06-12",0.5789,0.5789,0.5601,0.5789,64000.0],["1979-06-13",0.5789,0.5864,0.5789,0.5789,51200.0],["1979-06-14",0.5789,0.5827,0.5714,0.5789,99200.0],["1979-06-15",0.5789,0.5789,0.5676,0.5676,52800.0],["1979-06-18",0.5676,0.5789,0.5639,0.5639,28800.0],["1979-06-19",0.5639,0.5714,0.5601,0.5676,44800.0],["1979-06-20",0.5714,0.5752,0.5714,0.5714,28800.0],["1979-06-21",0.5714,0.5752,0.5601,0.5752,43200.0],["1979-06-22",0.5752,0.5752,0.5601,0.5676,49600.0],["1979-06-25",0.5676,0.5714,0.5564,0.5564,33600.0],["1979-06-26",0.5601,0.5714,0.5601,0.5714,43200.0],["1979-06-27",0.5714,0.5752,0.5639,0.5714,84800.0],["1979-06-28",0.5714,0.5827,0.5714,0.5752,76800.0],["1979-06-29",0.5752,0.5789,0.5714,0.5752,67200.0],["1979-07-02",0.5676,0.5676,0.5488,0.5564,86400.0],["1979-07-03",0.5564,0.5676,0.5526,0.5676,110400.0],["1979-07-05",0.5676,0.5789,0.5601,0.5752,48000.0],["1979-07-06",0.5789,0.5864,0.5789,0.5864,75200.0],["1979-07-09",0.594,0.6316,0.594,0.6316,160000.0],["1979-07-10",0.6391,0.6541,0.6391,0.6428,70400.0],["1979-07-11",0.6428,0.6428,0.6203,0.6391,88000.0],["1979-07-12",0.6391,0.6391,0.6353,0.6391,9600.0],["1979-07-13",0.6316,0.6316,0.609,0.6316,86400.0],["1979-07-16",0.6391,0.6503,0.6391,0.6503,52800.0],["1979-07-17",0.6503,0.6541,0.6391,0.6428,171200.0],["1979-07-18",0.6353,0.6353,0.6165,0.6316,51200.0],["1979-07-19",0.6316,0.6428,0.609,0.609,121600.0],["1979-07-20",0.609,0.6316,0.609,0.6316,140800.0],["1979-07-23",0.6316,0.6316,0.6165,0.6165,44800.0],["1979-07-24",0.6165,0.624,0.6128,0.6128,43200.0],["1979-07-25",0.6203,0.6316,0.6203,0.6203,44800.0],["1979-07-26",0.6203,0.624,0.6165,0.624,27200.0],["1979-07-27",0.624,0.624,0.6165,0.624,20800.0],["1979-07-30",0.624,0.6316,0.6203,0.6316,38400.0],["1979-07-31",0.6316,0.6353,0.624,0.624,24000.0],["1979-08-01",0.624,0.6428,0.624,0.6353,99200.0],["1979-08-02",0.6353,0.6391,0.6278,0.6353,104000.0],["1979-08-03",0.6316,0.6316,0.6203,0.6316,140800.0],["1979-08-06",0.624,0.624,0.6128,0.6165,38400.0],["1979-08-07",0.6165,0.6391,0.6128,0.6391,28800.0],["1979-08-08",0.6391,0.6503,0.6391,0.6466,41600.0],["1979-08-09",0.6428,0.6428,0.6203,0.6316,81600.0],["1979-08-10",0.6316,0.6503,0.6278,0.6503,54400.0],["1979-08-13",0.6503,0.6767,0.6428,0.6616,84800.0],["1979-08-14",0.6767,0.6992,0.6767,0.6917,193600.0],["1979-08-15",0.703,0.7594,0.703,0.7481,267200.0],["1979-08-16",0.7518,0.7744,0.7518,0.7518,216000.0],["1979-08-17",0.7518,0.7706,0.7443,0.7706,192000.0],["1979-08-20",0.7706,0.7744,0.7406,0.7744,203200.0],["1979-08-21",0.7744,0.7744,0.7631,0.7744,83200.0],["1979-08-22",0.7744,0.7819,0.7669,0.7819,92800.0],["1979-08-23",0.7819,0.8045,0.7744,0.8045,78400.0],["1979-08-24",0.8045,0.827,0.797,0.8158,121600.0],["1979-08-27",0.8158,0.8195,0.797,0.797,72000.0],["1979-08-28",0.797,0.8045,0.7744,0.7819,89600.0],["1979-08-29",0.7894,0.812,0.7894,0.812,57600.0],["1979-08-30",0.812,0.8571,0.812,0.8383,209600.0],["1979-08-31",0.8421,0.8797,0.8421,0.8721,144000.0],["1979-09-04",0.8721,0.8909,0.812,0.812,214400.0],["1979-09-05",0.8082,0.8082,0.7819,0.797,264000.0],["1979-09-06",0.797,0.8045,0.7857,0.797,52800.0],["1979-09-07",0.797,0.8045,0.797,0.797,14400.0],["1979-09-10",0.812,0.8533,0.812,0.8346,171200.0],["1979-09-11",0.8346,0.8346,0.8158,0.8158,72000.0],["1979-09-12",0.827,0.8346,0.827,0.827,41600.0],["1979-09-13",0.827,0.827,0.812,0.812,33600.0],["1979-09-14",0.812,0.8158,0.812,0.812,35200.0],["1979-09-17",0.812,0.8158,0.797,0.797,35200.0],["1979-09-18",0.7932,0.7932,0.7556,0.7556,107200.0],["1979-09-19",0.7556,0.7631,0.7556,0.7631,49600.0],["1979-09-20",0.7631,0.7819,0.7556,0.7819,59200.0],["1979-09-21",0.7819,0.8007,0.7819,0.7894,56000.0],["1979-09-24",0.7819,0.7819,0.7706,0.7744,33600.0],["1979-09-25",0.7744,0.7782,0.7669,0.7782,33600.0],["1979-09-26",0.7782,0.7819,0.7706,0.7819,24000.0],["1979-09-27",0.7819,0.7857,0.7669,0.7744,17600.0],["1979-09-28",0.7744,0.7782,0.7669,0.7782,97600.0],["1979-10-01",0.7706,0.7706,0.7631,0.7706,17600.0],["1979-10-02",0.7744,0.7819,0.7744,0.7819,17600.0],["1979-10-03",0.7819,0.7857,0.7782,0.7819,51200.0],["1979-10-04",0.7819,0.7819,0.7631,0.7631,30400.0],["1979-10-05",0.7706,0.7894,0.7706,0.7894,92800.0],["1979-10-08",0.7894,0.7932,0.7744,0.7894,33600.0],["1979-10-09",0.7857,0.7857,0.7631,0.7669,158400.0],["1979-10-10",0.7255,0.7255,0.6767,0.6955,235200.0],["1979-10-11",0.703,0.7255,0.703,0.7218,64000.0],["1979-10-12",0.7255,0.7406,0.7255,0.7331,35200.0],["1979-10-15",0.7331,0.7443,0.7331,0.7331,54400.0],["1979-10-16",0.7255,0.7255,0.7255,0.7255,6400.0],["1979-10-17",0.7255,0.7331,0.7255,0.7331,8000.0],["1979-10-18",0.7331,0.7556,0.7293,0.7443,59200.0],["1979-10-19",0.7368,0.7368,0.7143,0.7255,38400.0],["1979-10-22",0.718,0.718,0.7105,0.7105,83200.0],["1979-10-23",0.703,0.703,0.6804,0.6804,188800.0],["1979-10-24",0.6804,0.6955,0.6804,0.6955,70400.0],["1979-10-25",0.6955,0.6955,0.6879,0.6917,36800.0],["1979-10-26",0.6917,0.703,0.6879,0.703,38400.0],["1979-10-29",0.703,0.7067,0.6992,0.7067,40000.0],["1979-10-30",0.7067,0.7105,0.703,0.7105,12800.0],["1979-10-31",0.7067,0.7067,0.6992,0.7067,17600.0],["1979-11-01",0.7067,0.7067,0.6955,0.703,24000.0],["1979-11-02",0.7067,0.7143,0.7067,0.7067,20800.0],["1979-11-05",0.7067,0.718,0.7067,0.718,24000.0],["1979-11-06",0.7143,0.7143,0.7067,0.7143,14400.0],["1979-11-07",0.7067,0.7067,0.6992,0.7067,27200.0],["1979-11-08",0.703,0.703,0.6917,0.6955,33600.0],["1979-11-09",0.703,0.7143,0.703,0.7143,81600.0],["1979-11-12",0.7143,0.718,0.7105,0.718,22400.0],["1979-11-13",0.7143,0.7143,0.703,0.7143,41600.0],["1979-11-14",0.7067,0.7067,0.6917,0.6955,35200.0],["1979-11-15",0.6879,0.6879,0.6767,0.6842,54400.0],["1979-11-16",0.6842,0.6992,0.6767,0.6992,33600.0],["1979-11-19",0.6992,0.7143,0.6917,0.7143,33600.0],["1979-11-20",0.7143,0.7143,0.6917,0.6917,38400.0],["1979-11-21",0.6917,0.6917,0.6842,0.6842,43200.0],["1979-11-23",0.6842,0.6955,0.6842,0.6955,22400.0],["1979-11-26",0.6992,0.7368,0.6992,0.7368,73600.0],["1979-11-27",0.7368,0.7443,0.7368,0.7443,38400.0],["1979-11-28",0.7406,0.7406,0.7331,0.7406,9600.0],["1979-11-29",0.7406,0.7406,0.7293,0.7406,19200.0],["1979-11-30",0.7368,0.7368,0.7293,0.7293,36800.0],["1979-12-03",0.7293,0.7368,0.7255,0.7331,9600.0],["1979-12-04",0.7255,0.7255,0.7218,0.7218,16000.0],["1979-12-05",0.7218,0.7293,0.7218,0.7255,22400.0],["1979-12-06",0.7255,0.7368,0.718,0.7218,84800.0],["1979-12-07",0.7218,0.7293,0.718,0.7218,36800.0],["1979-12-10",0.7218,0.7293,0.718,0.7293,9600.0],["1979-12-11",0.7218,0.7218,0.703,0.7067,40000.0],["1979-12-12",0.7067,0.7105,0.6992,0.703,17600.0],["1979-12-13",0.6955,0.6955,0.6955,0.6955,6400.0],["1979-12-14",0.6955,0.703,0.6917,0.6917,40000.0],["1979-12-17",0.6917,0.6917,0.6842,0.6879,32000.0],["1979-12-18",0.6879,0.6879,0.6767,0.6879,81600.0],["1979-12-19",0.6879,0.703,0.6729,0.703,38400.0],["1979-12-20",0.703,0.7293,0.6955,0.7218,68800.0],["1979-12-21",0.7293,0.7443,0.7293,0.7443,38400.0],["1979-12-24",0.7443,0.7481,0.7368,0.7481,25600.0],["1979-12-26",0.7443,0.7443,0.7443,0.7443,9600.0],["1979-12-27",0.7368,0.7368,0.7293,0.7293,12800.0],["1979-12-28",0.7293,0.7368,0.7293,0.7368,12800.0],["1979-12-31",0.7368,0.7406,0.7255,0.7293,33600.0],["1980-01-02",0.7293,0.7443,0.718,0.718,161600.0],["1980-01-03",0.7143,0.7143,0.6955,0.7067,44800.0],["1980-01-04",0.7067,0.7293,0.7067,0.7293,27200.0],["1980-01-07",0.7218,0.7218,0.7143,0.7218,8000.0],["1980-01-08",0.7218,0.7218,0.7105,0.7105,32000.0],["1980-01-09",0.718,0.7331,0.718,0.7331,56000.0],["1980-01-10",0.7368,0.7481,0.7368,0.7481,35200.0],["1980-01-11",0.7518,0.7556,0.7518,0.7556,200000.0],["1980-01-14",0.7556,0.7556,0.7368,0.7518,35200.0],["1980-01-15",0.7481,0.7481,0.7368,0.7481,41600.0],["1980-01-16",0.7481,0.7518,0.7481,0.7518,8000.0],["1980-01-17",0.7518,0.7556,0.7481,0.7481,97600.0],["1980-01-18",0.7481,0.7481,0.7406,0.7443,19200.0],["1980-01-21",0.7368,0.7368,0.7218,0.7368,17600.0],["1980-01-22",0.7368,0.7368,0.7293,0.7293,91200.0],["1980-01-23",0.7293,0.7331,0.7218,0.7218,44800.0],["1980-01-24",0.7218,0.7406,0.7143,0.7406,142400.0],["1980-01-25",0.7443,0.7556,0.7443,0.7518,41600.0],["1980-01-28",0.7518,0.7518,0.7443,0.7443,64000.0],["1980-01-29",0.7443,0.7518,0.7331,0.7331,80000.0],["1980-01-30",0.7331,0.7331,0.7255,0.7255,110400.0],["1980-01-31",0.7293,0.7443,0.7293,0.7368,41600.0],["1980-02-01",0.7368,0.7518,0.7255,0.7368,148800.0],["1980-02-04",0.7368,0.7406,0.7255,0.7331,57600.0],["1980-02-05",0.7293,0.7293,0.7218,0.7293,46400.0],["1980-02-06",0.7368,0.7518,0.7368,0.7406,40000.0],["1980-02-07",0.7406,0.7481,0.7368,0.7406,57600.0],["1980-02-08",0.7406,0.7406,0.7331,0.7368,30400.0],["1980-02-11",0.7368,0.7368,0.7255,0.7368,25600.0],["1980-02-12",0.7368,0.7481,0.7293,0.7443,97600.0],["1980-02-13",0.7518,0.7594,0.7518,0.7518,64000.0],["1980-02-14",0.7518,0.7518,0.7368,0.7481,44800.0],["1980-02-15",0.7481,0.7518,0.7368,0.7481,72000.0],["1980-02-19",0.7481,0.7481,0.7331,0.7481,20800.0],["1980-02-20",0.7481,0.7556,0.7443,0.7556,51200.0],["1980-02-21",0.7556,0.7669,0.7518,0.7518,120000.0],["1980-02-22",0.7518,0.7556,0.7481,0.7518,57600.0],["1980-02-25",0.7443,0.7443,0.7293,0.7293,28800.0],["1980-02-26",0.7255,0.7255,0.7218,0.7218,40000.0],["1980-02-27",0.7218,0.7293,0.7218,0.7293,36800.0],["1980-02-28",0.7293,0.7293,0.718,0.718,24000.0],["1980-02-29",0.718,0.7255,0.718,0.7255,12800.0],["1980-03-03",0.7218,0.7218,0.7143,0.7143,20800.0],["1980-03-04",0.7143,0.7143,0.7105,0.7105,32000.0],["1980-03-05",0.7067,0.7067,0.6955,0.6955,33600.0],["1980-03-06",0.6917,0.6917,0.6616,0.6616,48000.0],["1980-03-07",0.6541,0.6541,0.6316,0.6316,62400.0],["1980-03-10",0.6316,0.6391,0.6316,0.6391,9600.0],["1980-03-11",0.6203,0.6203,0.6165,0.6165,214400.0],["1980-03-12",0.624,0.6391,0.624,0.6316,41600.0],["1980-03-13",0.6316,0.6541,0.6316,0.6316,44800.0],["1980-03-14",0.6316,0.6391,0.6316,0.6391,12800.0],["1980-03-17",0.6391,0.6503,0.624,0.624,25600.0],["1980-03-18",0.624,0.6616,0.6203,0.6616,68800.0],["1980-03-19",0.6654,0.6729,0.6654,0.6654,33600.0],["1980-03-20",0.6616,0.6616,0.6428,0.6428,30400.0],["1980-03-21",0.6428,0.6466,0.6316,0.6466,33600.0],["1980-03-24",0.6466,0.6466,0.6165,0.6165,68800.0],["1980-03-25",0.6128,0.6128,0.5864,0.6128,100800.0],["1980-03-26",0.6128,0.624,0.6015,0.609,59200.0],["1980-03-27",0.609,0.609,0.5639,0.5639,76800.0],["1980-03-28",0.5714,0.594,0.5714,0.594,73600.0],["1980-03-31",0.594,0.5977,0.5714,0.5864,43200.0],["1980-04-01",0.5864,0.6353,0.5752,0.6353,121600.0],["1980-04-02",0.6353,0.6541,0.6278,0.6541,30400.0],["1980-04-03",0.6541,0.6616,0.6503,0.6503,48000.0],["1980-04-07",0.6466,0.6466,0.6316,0.6316,35200.0],["1980-04-08",0.6391,0.6503,0.6391,0.6391,35200.0],["1980-04-09",0.6391,0.6466,0.6353,0.6391,22400.0],["1980-04-10",0.6391,0.6503,0.624,0.6503,54400.0],["1980-04-11",0.6503,0.6503,0.6503,0.6503,19200.0],["1980-04-14",0.6466,0.6466,0.6316,0.6316,152000.0],["1980-04-15",0.6278,0.6278,0.6165,0.6165,16000.0],["1980-04-16",0.6165,0.6203,0.6052,0.6203,80000.0],["1980-04-17",0.6165,0.6165,0.6052,0.609,33600.0],["1980-04-18",0.609,0.6165,0.6052,0.6165,14400.0],["1980-04-21",0.6128,0.6128,0.6015,0.6015,19200.0],["1980-04-22",0.609,0.624,0.609,0.624,19200.0],["1980-04-23",0.6466,0.6541,0.6466,0.6466,75200.0],["1980-04-24",0.6466,0.6879,0.6466,0.6879,70400.0],["1980-04-25",0.6879,0.6917,0.6767,0.6767,14400.0],["1980-04-28",0.6767,0.6917,0.6767,0.6767,35200.0],["1980-04-29",0.6767,0.6955,0.6767,0.6955,64000.0],["1980-04-30",0.6955,0.6955,0.6955,0.6955,25600.0],["1980-05-01",0.6917,0.6917,0.6842,0.6917,411200.0],["1980-05-02",0.6917,0.6955,0.6804,0.6955,19200.0],["1980-05-05",0.6917,0.6917,0.6804,0.6917,52800.0],["1980-05-06",0.6842,0.6842,0.6767,0.6767,35200.0],["1980-05-07",0.6767,0.6767,0.6691,0.6691,420800.0],["1980-05-08",0.6691,0.6691,0.6579,0.6579,6400.0],["1980-05-09",0.6579,0.6579,0.6541,0.6541,3200.0],["1980-05-12",0.6503,0.6503,0.6428,0.6503,40000.0],["1980-05-13",0.6503,0.6691,0.6503,0.6691,54400.0],["1980-05-14",0.6767,0.7218,0.6767,0.7143,219200.0],["1980-05-15",0.7143,0.718,0.7105,0.7105,17600.0],["1980-05-16",0.7105,0.718,0.7105,0.7105,20800.0],["1980-05-19",0.7105,0.7105,0.703,0.7105,9600.0],["1980-05-20",0.7067,0.7067,0.6992,0.6992,62400.0],["1980-05-21",0.6992,0.703,0.6992,0.703,35200.0],["1980-05-22",0.7067,0.7105,0.7067,0.7067,8000.0],["1980-05-23",0.7067,0.7218,0.7067,0.7218,52800.0],["1980-05-27",0.7218,0.7518,0.7067,0.7518,451200.0],["1980-05-28",0.7669,0.7932,0.7669,0.7932,190400.0],["1980-05-29",0.827,0.8571,0.827,0.827,307200.0],["1980-05-30",0.827,0.8421,0.8158,0.8421,169600.0],["1980-06-02",0.8421,0.8421,0.8233,0.8233,406400.0],["1980-06-03",0.8233,0.8721,0.8233,0.8721,267200.0],["1980-06-04",0.8721,0.8797,0.8571,0.8797,289600.0],["1980-06-05",0.8834,0.9173,0.8834,0.8909,286400.0],["1980-06-06",0.8909,0.906,0.8909,0.906,193600.0],["1980-06-09",0.906,0.921,0.8759,0.8834,292800.0],["1980-06-10",0.8834,0.8872,0.8721,0.8721,112000.0],["1980-06-11",0.8721,0.9022,0.8721,0.8872,384000.0],["1980-06-12",0.8947,0.9548,0.8947,0.9511,406400.0],["1980-06-13",0.9548,0.9774,0.9548,0.9661,475200.0],["1980-06-16",0.9586,0.9586,0.9323,0.9398,121600.0],["1980-06-17",0.9323,0.9323,0.9022,0.921,89600.0],["1980-06-18",0.9248,0.9436,0.9248,0.9361,89600.0],["1980-06-19",0.9361,0.9624,0.9361,0.9548,276800.0],["1980-06-20",0.9548,0.9661,0.9436,0.9661,91200.0],["1980-06-23",0.9661,0.9924,0.9624,0.9812,206400.0],["1980-06-24",0.9812,0.9812,0.9624,0.9699,46400.0],["1980-06-25",0.9699,0.9774,0.9586,0.9699,51200.0],["1980-06-26",0.9774,0.9962,0.9774,0.9812,300800.0],["1980-06-27",0.9812,0.9849,0.9699,0.9849,68800.0],["1980-06-30",0.9849,1.0037,0.9849,0.9962,96000.0],["1980-07-01",0.9962,1.0375,0.9962,1.0375,148800.0],["1980-07-02",1.0376,1.1578,1.0338,1.1578,316800.0],["1980-07-03",1.1578,1.1804,1.1578,1.1729,2148800.0],["1980-07-07",1.1729,1.1992,1.1654,1.1992,806400.0],["1980-07-08",1.1879,1.1879,1.1052,1.1466,550400.0],["1980-07-09",1.1466,1.1654,1.139,1.1466,217600.0],["1980-07-10",1.1466,1.1466,1.1052,1.1052,249600.0],["1980-07-11",1.1052,1.1165,1.1052,1.1052,278400.0],["1980-07-14",1.1052,1.1691,1.1052,1.1691,128000.0],["1980-07-15",1.1729,1.203,1.1729,1.1729,1056000.0],["1980-07-16",1.1729,1.203,1.1654,1.203,513600.0],["1980-07-17",1.218,1.2781,1.218,1.2556,617600.0],["1980-07-18",1.2631,1.2706,1.2631,1.2669,105600.0],["1980-07-21",1.2669,1.2744,1.1729,1.203,185600.0],["1980-07-22",1.203,1.203,1.1428,1.1466,238400.0],["1980-07-23",1.1466,1.1541,1.109,1.1165,280000.0],["1980-07-24",1.1165,1.1503,1.1127,1.1165,160000.0],["1980-07-25",1.1165,1.1203,1.0827,1.1127,168000.0],["1980-07-28",1.1127,1.1165,1.0939,1.1052,78400.0],["1980-07-29",1.1052,1.109,1.0977,1.0977,78400.0],["1980-07-30",1.0977,1.1127,1.0939,1.0939,208000.0],["1980-07-31",1.0939,1.1127,1.0902,1.1015,116800.0],["1980-08-01",1.1052,1.1203,1.1052,1.1165,46400.0],["1980-08-04",1.1203,1.1278,1.1203,1.1203,68800.0],["1980-08-05",1.1203,1.139,1.1127,1.1127,81600.0],["1980-08-06",1.1203,1.139,1.1203,1.1315,48000.0],["1980-08-07",1.139,1.1691,1.139,1.1428,513600.0],["1980-08-08",1.1428,1.1503,1.1353,1.1466,262400.0],["1980-08-11",1.1466,1.1578,1.1428,1.1578,64000.0],["1980-08-12",1.1578,1.1842,1.1578,1.1766,73600.0],["1980-08-13",1.1691,1.1691,1.1654,1.1654,22400.0],["1980-08-14",1.1654,1.1766,1.1541,1.1766,112000.0],["1980-08-15",1.1766,1.1992,1.1766,1.1766,94400.0],["1980-08-18",1.1729,1.1729,1.1503,1.1503,60800.0],["1980-08-19",1.1541,1.1616,1.1541,1.1541,52800.0],["1980-08-20",1.1541,1.1578,1.1503,1.1503,35200.0],["1980-08-21",1.1503,1.1578,1.1353,1.1503,201600.0],["1980-08-22",1.1503,1.1578,1.1315,1.1315,25600.0],["1980-08-25",1.1315,1.139,1.1127,1.1127,25600.0],["1980-08-26",1.1127,1.1127,1.0977,1.1127,56000.0],["1980-08-27",1.1127,1.1127,1.109,1.109,54400.0],["1980-08-28",1.1015,1.1015,1.0939,1.1015,27200.0],["1980-08-29",1.1015,1.1428,1.1015,1.1428,57600.0],["1980-09-02",1.1428,1.1428,1.1052,1.1315,62400.0],["1980-09-03",1.1315,1.1616,1.1278,1.1578,187200.0],["1980-09-04",1.1654,1.203,1.1654,1.1992,347200.0],["1980-09-05",1.2218,1.3383,1.2218,1.312,2142400.0],["1980-09-08",1.312,1.3608,1.2781,1.3608,772800.0],["1980-09-09",1.3684,1.5338,1.3684,1.5037,1067200.0],["1980-09-10",1.5225,1.6541,1.5225,1.624,728000.0],["1980-09-11",1.624,1.6315,1.5112,1.624,646400.0],["1980-09-12",1.624,1.6541,1.5789,1.5939,438400.0],["1980-09-15",1.5939,1.639,1.5488,1.5939,265600.0],["1980-09-16",1.609,1.6691,1.609,1.6616,729600.0],["1980-09-17",1.6841,1.7518,1.6841,1.7142,825600.0],["1980-09-18",1.7142,1.7405,1.7067,1.718,260800.0],["1980-09-19",1.7556,1.8345,1.7556,1.7894,710400.0],["1980-09-22",1.8044,1.8495,1.8044,1.8345,441600.0],["1980-09-23",1.8345,1.8871,1.827,1.8345,440000.0],["1980-09-24",1.8345,1.8571,1.812,1.812,360000.0],["1980-09-25",1.812,1.8871,1.812,1.8871,328000.0],["1980-09-26",1.8871,1.9398,1.8307,1.8345,707200.0],["1980-09-29",1.812,1.812,1.7593,1.7744,331200.0],["1980-09-30",1.7744,1.827,1.7668,1.8007,233600.0],["1980-10-01",1.8007,1.8646,1.7668,1.8646,448000.0],["1980-10-02",1.8721,1.9247,1.8721,1.9172,294400.0],["1980-10-03",1.9172,1.9473,1.8796,1.9322,193600.0],["1980-10-06",1.9322,1.9548,1.9135,1.9247,443200.0],["1980-10-07",1.9247,1.9548,1.8721,1.8909,116800.0],["1980-10-08",1.8947,1.9322,1.8947,1.9322,195200.0],["1980-10-09",1.9285,1.9285,1.8909,1.9247,243200.0],["1980-10-10",1.9135,1.9135,1.8796,1.8871,84800.0],["1980-10-13",1.8796,1.8796,1.8571,1.8796,80000.0],["1980-10-14",1.8796,1.8947,1.8345,1.8383,110400.0],["1980-10-15",1.8308,1.8308,1.7744,1.8195,267200.0],["1980-10-16",1.8683,1.9172,1.8683,1.8871,419200.0],["1980-10-17",1.9022,2.015,1.9022,2.015,902400.0],["1980-10-20",2.0225,2.0751,2.0225,2.0713,321600.0],["1980-10-21",2.0713,2.1052,2.0601,2.0751,545600.0],["1980-10-22",2.0713,2.0713,2.0037,2.015,267200.0],["1980-10-23",2.015,2.015,1.9774,1.9962,108800.0],["1980-10-24",1.9962,2.0375,1.951,2.03,120000.0],["1980-10-27",2.03,2.045,2.015,2.045,49600.0],["1980-10-28",2.015,2.015,1.9849,2.015,96000.0],["1980-10-29",2.015,2.0187,1.9849,1.9849,276800.0],["1980-10-30",1.9473,1.9473,1.8646,1.8984,604800.0],["1980-10-31",1.8984,1.9097,1.8683,1.9097,150400.0],["1980-11-03",1.9097,1.9473,1.9097,1.9172,110400.0],["1980-11-05",1.9849,2.015,1.9849,1.9849,244800.0],["1980-11-06",1.9698,1.9698,1.9247,1.9285,113600.0],["1980-11-07",1.9285,1.9398,1.8947,1.8947,216000.0],["1980-11-10",1.8947,1.9172,1.8646,1.9172,86400.0],["1980-11-11",1.9172,1.9247,1.8947,1.9247,35200.0],["1980-11-12",1.9398,2.015,1.9398,2.015,252800.0],["1980-11-13",2.015,2.1052,2.015,2.0901,452800.0],["1980-11-14",2.0901,2.1352,2.0676,2.0826,489600.0],["1980-11-17",2.0826,2.0977,2.0676,2.0901,76800.0],["1980-11-18",2.1089,2.1653,2.1089,2.139,376000.0],["1980-11-19",2.139,2.1653,2.124,2.1653,177600.0],["1980-11-20",2.1653,2.3157,2.1503,2.3007,272000.0],["1980-11-21",2.3007,2.3533,2.2931,2.3157,206400.0],["1980-11-24",2.3157,2.4134,2.2555,2.4134,592000.0],["1980-11-25",2.4134,2.4811,2.3834,2.4661,435200.0],["1980-11-26",2.4661,2.5713,2.436,2.53,1017600.0],["1980-11-28",2.53,2.5412,2.53,2.53,132800.0],["1980-12-01",2.53,2.53,2.5187,2.5262,500800.0],["1980-12-02",2.5262,2.5337,2.5149,2.5337,808000.0],["1980-12-03",2.5187,2.5187,2.4698,2.4698,121600.0],["1980-12-04",2.4585,2.4585,2.3758,2.3758,144000.0],["1980-12-05",2.3533,2.3533,2.3007,2.3007,177600.0],["1980-12-08",2.2856,2.2856,2.2142,2.2142,270400.0],["1980-12-09",2.2142,2.2706,2.1954,2.248,336000.0],["1980-12-10",2.2367,2.2367,2.0826,2.0977,158400.0],["1980-12-11",2.0676,2.0676,2.0074,2.045,427200.0],["1980-12-12",2.0525,2.1352,2.0525,2.1202,176000.0],["1980-12-15",2.1202,2.1804,2.1052,2.1653,236800.0],["1980-12-16",2.1653,2.1841,2.1578,2.1841,72000.0],["1980-12-17",2.1841,2.2255,2.1841,2.2255,121600.0],["1980-12-18",2.233,2.2856,2.233,2.2555,222400.0],["1980-12-19",2.2706,2.3307,2.2706,2.3157,129600.0],["1980-12-22",2.3683,2.4059,2.3683,2.4059,276800.0],["1980-12-23",2.4059,2.436,2.3758,2.436,257600.0],["1980-12-24",2.436,2.5488,2.436,2.4961,155200.0],["1980-12-26",2.4961,2.5412,2.4961,2.5112,40000.0],["1980-12-29",2.5112,2.5337,2.4585,2.4961,240000.0],["1980-12-30",2.4811,2.4811,2.4285,2.451,172800.0],["1980-12-31",2.451,2.5788,2.451,2.5262,132800.0],["1981-01-02",2.5262,2.5864,2.451,2.4585,171200.0],["1981-01-05",2.4585,2.4661,2.3909,2.3909,230400.0],["1981-01-06",2.3909,2.4059,2.3608,2.3909,102400.0],["1981-01-07",2.2555,2.2555,2.1691,2.2555,592000.0],["1981-01-08",2.2405,2.2405,2.139,2.1428,212800.0],["1981-01-09",2.1503,2.2255,2.1503,2.1879,219200.0],["1981-01-12",2.1879,2.2518,2.1804,2.1954,150400.0],["1981-01-13",2.1954,2.3007,2.1352,2.3007,179200.0],["1981-01-14",2.3007,2.3758,2.3007,2.3683,569600.0],["1981-01-15",2.3683,2.451,2.3683,2.451,236800.0],["1981-01-16",2.4661,2.5262,2.4661,2.5187,364800.0],["1981-01-19",2.5187,2.5788,2.5112,2.53,520000.0],["1981-01-20",2.53,2.6089,2.4811,2.4924,291200.0],["1981-01-21",2.4924,2.5638,2.3758,2.5563,620800.0],["1981-01-22",2.5563,2.5788,2.4585,2.5262,344000.0],["1981-01-23",2.5262,2.5262,2.4698,2.4886,73600.0],["1981-01-26",2.4886,2.5112,2.4661,2.4736,116800.0],["1981-01-27",2.4736,2.4961,2.4661,2.4961,140800.0],["1981-01-28",2.4961,2.4961,2.4773,2.4961,136000.0],["1981-01-29",2.4811,2.4811,2.4585,2.4623,30400.0],["1981-01-30",2.4623,2.4961,2.4473,2.4623,427200.0],["1981-02-02",2.4623,2.4661,2.3834,2.3984,185600.0],["1981-02-03",2.3984,2.4661,2.3834,2.4661,171200.0],["1981-02-04",2.4661,2.5262,2.451,2.5112,350400.0],["1981-02-05",2.5112,2.6202,2.5112,2.6202,236800.0],["1981-02-06",2.6202,2.6465,2.5788,2.5976,121600.0],["1981-02-09",2.5976,2.6239,2.5713,2.5713,132800.0],["1981-02-10",2.5713,2.6427,2.5563,2.6164,372800.0],["1981-02-11",2.6164,2.6766,2.6089,2.6164,364800.0],["1981-02-12",2.6164,2.6766,2.6164,2.6277,171200.0],["1981-02-13",2.6277,2.6615,2.624,2.6615,116800.0],["1981-02-17",2.6916,2.8269,2.6916,2.8119,537600.0],["1981-02-18",2.8119,2.8495,2.6991,2.7367,308800.0],["1981-02-19",2.7367,2.7969,2.7142,2.7367,265600.0],["1981-02-20",2.7367,2.7743,2.6916,2.7668,296000.0],["1981-02-23",2.7668,2.8269,2.7442,2.7743,164800.0],["1981-02-24",2.7743,2.7931,2.7593,2.7668,240000.0],["1981-02-25",2.7668,2.8044,2.7067,2.7292,187200.0],["1981-02-26",2.7292,2.7367,2.6841,2.6841,88000.0],["1981-02-27",2.7142,2.7367,2.7142,2.7254,123200.0],["1981-03-02",2.7255,2.7367,2.6954,2.7067,88000.0],["1981-03-03",2.7067,2.7067,2.654,2.654,219200.0],["1981-03-04",2.654,2.6691,2.5939,2.6691,140800.0],["1981-03-05",2.6691,2.6691,2.6014,2.6089,86400.0],["1981-03-06",2.6014,2.6014,2.5563,2.6014,203200.0],["1981-03-09",2.6014,2.6089,2.5864,2.6089,57600.0],["1981-03-10",2.6089,2.6239,2.6089,2.6239,316800.0],["1981-03-11",2.6164,2.6164,2.5939,2.5939,25600.0],["1981-03-12",2.5939,2.6089,2.5638,2.5939,105600.0],["1981-03-13",2.5939,2.6691,2.5939,2.6615,145600.0],["1981-03-16",2.6615,2.6691,2.6164,2.6691,643200.0],["1981-03-17",2.6691,2.7067,2.6465,2.6578,126400.0],["1981-03-18",2.6578,2.6691,2.6014,2.6239,68800.0],["1981-03-19",2.6089,2.6089,2.5713,2.6014,59200.0],["1981-03-20",2.6014,2.6164,2.5864,2.5864,129600.0],["1981-03-23",2.5864,2.6089,2.5638,2.5864,137600.0],["1981-03-24",2.6164,2.6766,2.6164,2.6615,217600.0],["1981-03-25",2.6691,2.7593,2.6691,2.7405,184000.0],["1981-03-26",2.7442,2.8119,2.7442,2.7743,345600.0],["1981-03-27",2.7743,2.8119,2.7442,2.7706,193600.0],["1981-03-30",2.7706,2.9021,2.7706,2.857,248000.0],["1981-03-31",2.8946,2.9886,2.8946,2.9886,308800.0],["1981-04-01",2.9886,3.0224,2.9623,2.9698,116800.0],["1981-04-02",2.9698,2.9999,2.9021,2.9999,136000.0],["1981-04-03",2.9848,2.9848,2.9247,2.9247,115200.0],["1981-04-06",2.9247,2.9548,2.8871,2.8984,105600.0],["1981-04-07",2.9472,3.1127,2.9472,3.0863,401600.0],["1981-04-08",3.0863,3.0976,3.0525,3.0525,131200.0],["1981-04-09",3.0675,3.1653,3.0675,3.1578,547200.0],["1981-04-10",3.1578,3.1578,3.0675,3.0675,73600.0],["1981-04-13",3.0675,3.0826,3.0074,3.0299,72000.0],["1981-04-14",3.0074,3.0074,2.9848,2.9999,60800.0],["1981-04-15",2.9999,3.0299,2.9848,3.0149,289600.0],["1981-04-16",3.0299,3.1127,3.0299,3.1127,99200.0],["1981-04-20",3.1126,3.2931,3.1051,3.2931,294400.0],["1981-04-21",3.2893,3.2893,3.1502,3.1653,308800.0],["1981-04-22",3.1352,3.1352,2.9999,3.0149,264000.0],["1981-04-23",3.0149,3.0149,2.9961,2.9961,144000.0],["1981-04-24",2.9961,2.9999,2.9623,2.9924,193600.0],["1981-04-27",2.9924,3.0299,2.9924,2.9924,120000.0],["1981-04-28",2.9924,2.9924,2.8645,2.8721,651200.0],["1981-04-29",2.8721,2.8721,2.6164,2.7067,3153600.0],["1981-04-30",2.7067,2.7367,2.6691,2.7142,256000.0],["1981-05-01",2.7142,2.7969,2.7067,2.7292,304000.0],["1981-05-04",2.7292,2.7292,2.6766,2.6916,48000.0],["1981-05-05",2.6841,2.6841,2.5262,2.654,187200.0],["1981-05-06",2.654,2.6991,2.654,2.654,233600.0],["1981-05-07",2.6691,2.7217,2.6691,2.7142,112000.0],["1981-05-08",2.7292,2.7668,2.7292,2.7593,150400.0],["1981-05-11",2.7593,2.7593,2.7367,2.7367,28000.0],["1981-05-12",2.7067,2.7067,2.5638,2.6465,162400.0],["1981-05-13",2.6766,2.7367,2.6766,2.7142,81600.0],["1981-05-14",2.7518,2.7894,2.7518,2.7668,174400.0],["1981-05-15",2.7668,2.8269,2.7668,2.8269,113600.0],["1981-05-18",2.842,2.8871,2.842,2.8871,112000.0],["1981-05-19",2.8871,2.9322,2.8871,2.8946,294400.0],["1981-05-20",2.9247,2.9623,2.9247,2.9548,104800.0],["1981-05-21",2.9548,2.9773,2.9472,2.9472,67200.0],["1981-05-22",2.9472,2.9472,2.9172,2.9397,34400.0],["1981-05-26",2.9397,2.9472,2.857,2.857,76800.0],["1981-05-27",2.8871,2.9999,2.8871,2.9924,284800.0],["1981-05-28",2.9924,3.0299,2.9623,3.0224,95200.0],["1981-05-29",2.9999,2.9999,2.9623,2.9773,53600.0],["1981-06-01",2.9773,2.9773,2.857,2.857,52000.0],["1981-06-02",2.8721,2.9472,2.8721,2.9021,68800.0],["1981-06-03",2.8871,2.8871,2.8721,2.8871,159200.0],["1981-06-04",2.8871,2.9172,2.8871,2.8871,64000.0],["1981-06-05",2.8871,2.8871,2.8645,2.8645,108000.0],["1981-06-08",2.8645,2.8721,2.7969,2.8194,92000.0],["1981-06-09",2.8194,2.8269,2.7969,2.8269,140800.0],["1981-06-10",2.8269,2.8796,2.8119,2.8495,96000.0],["1981-06-11",2.8495,2.9021,2.8495,2.9021,47200.0],["1981-06-12",2.9472,3.1127,2.9472,3.1127,880000.0],["1981-06-15",3.1127,3.1202,3.0375,3.0375,145600.0],["1981-06-16",3.0375,3.1051,2.9472,2.9623,192800.0],["1981-06-17",2.9623,2.9773,2.9172,2.9172,54400.0],["1981-06-18",2.9172,2.9172,2.8871,2.8871,28800.0],["1981-06-19",2.8871,2.9172,2.8871,2.8871,35200.0],["1981-06-22",2.9021,2.9322,2.9021,2.9172,25600.0],["1981-06-23",2.9172,2.9172,2.8721,2.9172,140000.0],["1981-06-24",2.9172,2.9472,2.9021,2.9472,9600.0],["1981-06-25",2.9472,2.9623,2.9172,2.9172,82400.0],["1981-06-26",2.9172,2.9172,2.857,2.8721,104000.0],["1981-06-29",2.8721,2.8721,2.8119,2.8269,88000.0],["1981-06-30",2.7818,2.7818,2.7668,2.7668,27200.0],["1981-07-01",2.7367,2.7367,2.6766,2.6766,188800.0],["1981-07-02",2.6691,2.6691,2.6315,2.6615,300000.0],["1981-07-06",2.6615,2.6766,2.5563,2.5563,80000.0],["1981-07-07",2.5563,2.6164,2.4961,2.5112,139200.0],["1981-07-08",2.5112,2.5713,2.4961,2.5563,81600.0],["1981-07-09",2.5563,2.5563,2.5412,2.5412,16800.0],["1981-07-10",2.5262,2.5262,2.3758,2.3834,92000.0],["1981-07-13",2.3834,2.3909,2.2405,2.2405,213600.0],["1981-07-14",2.2405,2.3458,2.1954,2.3458,350400.0],["1981-07-15",2.3458,2.3758,2.3007,2.3007,174400.0],["1981-07-16",2.3007,2.3683,2.2856,2.3533,68800.0],["1981-07-17",2.3533,2.3834,2.3458,2.3533,265600.0],["1981-07-20",2.3533,2.3608,2.2706,2.2856,220800.0],["1981-07-21",2.2856,2.3307,2.2029,2.2104,143200.0],["1981-07-22",2.2255,2.3157,2.2255,2.2631,112000.0],["1981-07-23",2.248,2.248,2.2255,2.2255,20000.0],["1981-07-24",2.2104,2.2104,2.1503,2.1954,251200.0],["1981-07-27",2.1954,2.218,2.1503,2.2029,138400.0],["1981-07-28",2.2029,2.2104,2.1879,2.1954,76000.0],["1981-07-29",2.2255,2.2555,2.2255,2.248,352800.0],["1981-07-30",2.248,2.2631,2.2405,2.2555,27200.0],["1981-07-31",2.2555,2.2631,2.2255,2.2255,36000.0],["1981-08-03",2.2255,2.2781,2.2255,2.2706,22400.0],["1981-08-04",2.2706,2.2856,2.233,2.233,11200.0],["1981-08-05",2.2255,2.2255,2.2104,2.2255,76000.0],["1981-08-06",2.2255,2.2255,2.1954,2.1954,93600.0],["1981-08-07",2.1954,2.2104,2.1578,2.1728,32000.0],["1981-08-10",2.1653,2.1653,2.1052,2.1277,137600.0],["1981-08-11",2.1277,2.1352,2.0525,2.0601,109600.0],["1981-08-12",2.0601,2.0901,2.0375,2.0751,181600.0],["1981-08-13",2.0751,2.1052,2.0676,2.0751,48800.0],["1981-08-14",2.0901,2.1202,2.0901,2.1202,71200.0],["1981-08-17",2.1202,2.1503,2.0901,2.1127,56800.0],["1981-08-18",2.1127,2.1127,2.0225,2.0225,44000.0],["1981-08-19",2.0225,2.03,1.9849,2.03,76800.0],["1981-08-20",2.045,2.1052,2.045,2.0977,94400.0],["1981-08-21",2.0977,2.1202,2.0977,2.1202,30400.0],["1981-08-24",2.1052,2.1052,2.0751,2.0901,65600.0],["1981-08-25",2.0751,2.0751,1.8646,1.9698,308800.0],["1981-08-26",1.9698,1.9774,1.8646,1.8947,308000.0],["1981-08-27",1.8947,1.9398,1.8796,1.8947,43200.0],["1981-08-28",1.8947,1.9999,1.8796,1.9924,42400.0],["1981-08-31",1.9924,2.03,1.9924,1.9924,78400.0],["1981-09-01",1.9849,1.9849,1.9473,1.9849,44800.0],["1981-09-02",1.9849,1.9999,1.9473,1.9623,68800.0],["1981-09-03",1.9623,1.9849,1.8721,1.8721,278400.0],["1981-09-04",1.8721,1.8871,1.7593,1.812,212800.0],["1981-09-08",1.7593,1.7593,1.5789,1.639,136000.0],["1981-09-09",1.639,1.7443,1.5939,1.6992,288000.0],["1981-09-10",1.7593,1.8345,1.7593,1.827,188800.0],["1981-09-11",1.827,1.8495,1.812,1.8495,119200.0],["1981-09-14",1.8495,1.9398,1.8345,1.9398,96800.0],["1981-09-15",1.9548,2.0375,1.9548,1.9623,144000.0],["1981-09-16",1.9623,1.9623,1.8947,1.9623,98400.0],["1981-09-17",1.9623,1.9774,1.9398,1.9398,56000.0],["1981-09-18",1.9247,1.9247,1.8871,1.9097,81600.0],["1981-09-21",1.8796,1.8796,1.7593,1.8495,112000.0],["1981-09-22",1.8195,1.8195,1.7443,1.7443,142400.0],["1981-09-23",1.7443,1.7443,1.6315,1.7142,187200.0],["1981-09-24",1.7067,1.7067,1.6691,1.6691,284000.0],["1981-09-25",1.6691,1.6841,1.5488,1.5789,142400.0],["1981-09-28",1.5789,1.624,1.4586,1.624,440000.0],["1981-09-29",1.6541,1.7894,1.6541,1.7142,197600.0],["1981-09-30",1.7067,1.7067,1.6691,1.6992,138400.0],["1981-10-01",1.6917,1.6917,1.6541,1.6841,107200.0],["1981-10-02",1.6841,1.7744,1.6841,1.7744,72000.0],["1981-10-05",1.7894,1.8195,1.7894,1.7969,102400.0],["1981-10-06",1.7969,1.827,1.7593,1.827,256800.0],["1981-10-07",1.827,1.9247,1.827,1.9247,127200.0],["1981-10-08",1.9247,1.9398,1.8495,1.9398,164800.0],["1981-10-09",1.9172,1.9172,1.8721,1.8871,308000.0],["1981-10-12",1.8871,1.8871,1.842,1.842,77600.0],["1981-10-13",1.8571,1.9698,1.8571,1.9698,206400.0],["1981-10-14",1.9548,1.9548,1.8796,1.8796,289600.0],["1981-10-15",1.8796,1.9022,1.8345,1.8871,112000.0],["1981-10-16",1.8947,1.9398,1.8947,1.9097,39200.0],["1981-10-19",1.9097,1.9172,1.8646,1.8871,47200.0],["1981-10-20",1.8871,1.9548,1.8646,1.9548,75200.0],["1981-10-21",1.9548,1.9623,1.8345,1.8345,138400.0],["1981-10-22",1.8195,1.8195,1.7593,1.8044,57600.0],["1981-10-23",1.8044,1.8195,1.7819,1.8044,146400.0],["1981-10-26",1.7969,1.7969,1.7593,1.7593,95200.0],["1981-10-27",1.7443,1.7443,1.7368,1.7443,149600.0],["1981-10-28",1.7443,1.7443,1.7142,1.7142,53600.0],["1981-10-29",1.6992,1.6992,1.5789,1.5939,48800.0],["1981-10-30",1.609,1.7142,1.609,1.7142,192000.0],["1981-11-02",1.7593,1.8571,1.7593,1.8044,384800.0],["1981-11-03",1.8495,2.0074,1.8495,1.9548,302400.0],["1981-11-04",1.9548,1.9999,1.8947,1.9698,196800.0],["1981-11-05",1.9698,1.9698,1.8947,1.8947,104800.0],["1981-11-06",1.8947,1.9097,1.7744,1.812,119200.0],["1981-11-09",1.812,1.8495,1.8044,1.8345,148800.0],["1981-11-10",1.8345,1.8646,1.8345,1.8646,212000.0],["1981-11-11",1.8571,1.8571,1.8195,1.8195,86400.0],["1981-11-12",1.8195,1.8871,1.8195,1.8871,623200.0],["1981-11-13",1.8871,1.9473,1.8646,1.8646,122400.0],["1981-11-16",1.8721,1.8947,1.8721,1.8721,85600.0],["1981-11-17",1.8947,1.9548,1.8947,1.9247,404000.0],["1981-11-18",1.9247,1.9398,1.8947,1.8947,200800.0],["1981-11-19",1.8721,1.8721,1.8495,1.8721,105600.0],["1981-11-20",1.8947,1.9548,1.8947,1.9548,116000.0],["1981-11-23",1.9548,1.9698,1.9398,1.9548,255200.0],["1981-11-24",1.9548,1.9548,1.9097,1.9097,150400.0],["1981-11-25",1.9247,1.9548,1.9247,1.9398,96800.0],["1981-11-27",1.9398,1.9398,1.9247,1.9247,72800.0],["1981-11-30",1.9247,1.9247,1.8721,1.8721,149600.0],["1981-12-01",1.8721,1.9022,1.8721,1.9022,107200.0],["1981-12-02",1.9022,1.9097,1.8796,1.8796,59200.0],["1981-12-03",1.8796,1.8871,1.8495,1.8646,467200.0],["1981-12-04",1.8646,1.8796,1.8571,1.8646,147200.0],["1981-12-07",1.8646,1.8947,1.8495,1.8646,118400.0],["1981-12-08",1.8495,1.8495,1.7744,1.7894,420800.0],["1981-12-09",1.7894,1.8345,1.7744,1.812,91200.0],["1981-12-10",1.812,1.827,1.8044,1.8044,66400.0],["1981-12-11",1.8044,1.827,1.7894,1.812,41600.0],["1981-12-14",1.812,1.812,1.7819,1.7969,104000.0],["1981-12-15",1.7819,1.7819,1.6691,1.7293,132000.0],["1981-12-16",1.7292,1.7292,1.5638,1.5864,243200.0],["1981-12-17",1.5864,1.5864,1.5638,1.5864,148000.0],["1981-12-18",1.5864,1.6014,1.5638,1.5939,217600.0],["1981-12-21",1.5939,1.624,1.5939,1.5939,228000.0],["1981-12-22",1.609,1.6541,1.609,1.609,105600.0],["1981-12-23",1.609,1.624,1.5714,1.5939,120000.0],["1981-12-24",1.5939,1.609,1.5789,1.609,32800.0],["1981-12-28",1.609,1.6165,1.5789,1.5789,64000.0],["1981-12-29",1.5789,1.639,1.5789,1.609,504800.0],["1981-12-30",1.624,1.6992,1.624,1.6992,424000.0],["1981-12-31",1.6992,1.7593,1.6992,1.7293,179200.0],["1982-01-04",1.7443,1.8044,1.7443,1.7744,184000.0],["1982-01-05",1.7744,1.7744,1.7067,1.7142,96800.0],["1982-01-06",1.7142,1.7368,1.6841,1.7142,47200.0],["1982-01-07",1.7142,1.7293,1.6841,1.7293,64000.0],["1982-01-08",1.7293,1.7368,1.6992,1.7142,60000.0],["1982-01-11",1.6992,1.6992,1.6766,1.6766,135200.0],["1982-01-12",1.6766,1.6766,1.6691,1.6766,47200.0],["1982-01-13",1.6766,1.6841,1.6691,1.6691,189600.0],["1982-01-14",1.6691,1.7067,1.6691,1.7067,148000.0],["1982-01-15",1.7067,1.7593,1.6917,1.7368,149600.0],["1982-01-18",1.7217,1.7217,1.6917,1.6992,23200.0],["1982-01-19",1.7142,1.7593,1.7142,1.7443,70400.0],["1982-01-20",1.7443,1.7593,1.7217,1.7443,56000.0],["1982-01-21",1.7292,1.7292,1.6841,1.6917,60000.0],["1982-01-22",1.6992,1.7293,1.6992,1.7293,128000.0],["1982-01-25",1.7142,1.7142,1.6691,1.6841,69600.0],["1982-01-26",1.6766,1.6766,1.624,1.639,477600.0],["1982-01-27",1.6315,1.6315,1.6014,1.609,256800.0],["1982-01-28",1.624,1.6841,1.624,1.6841,51200.0],["1982-01-29",1.6992,1.7443,1.6992,1.7443,182400.0],["1982-02-01",1.7443,1.7593,1.7293,1.7293,54400.0],["1982-02-02",1.7293,1.7443,1.7217,1.7443,32000.0],["1982-02-03",1.7443,1.7668,1.7443,1.7443,53600.0],["1982-02-04",1.7293,1.7293,1.6992,1.6992,31200.0],["1982-02-05",1.6992,1.7142,1.6616,1.6766,242400.0],["1982-02-08",1.6541,1.6541,1.639,1.639,63200.0],["1982-02-09",1.6315,1.6315,1.6165,1.6165,92800.0],["1982-02-10",1.6165,1.6766,1.6165,1.6616,189600.0],["1982-02-11",1.6616,1.6841,1.6541,1.6766,48800.0],["1982-02-12",1.6766,1.6841,1.6691,1.6691,60800.0],["1982-02-16",1.6616,1.6616,1.6315,1.6315,28000.0],["1982-02-17",1.6315,1.639,1.624,1.6315,27200.0],["1982-02-18",1.6315,1.6541,1.624,1.639,33600.0],["1982-02-19",1.639,1.6541,1.639,1.6465,16000.0],["1982-02-22",1.6465,1.6541,1.5864,1.5864,110400.0],["1982-02-23",1.5638,1.5638,1.4887,1.4962,136000.0],["1982-02-24",1.4962,1.5187,1.4511,1.5187,116000.0],["1982-02-25",1.5187,1.5714,1.5112,1.5263,56000.0],["1982-02-26",1.5112,1.5112,1.4661,1.4962,23200.0],["1982-03-01",1.4962,1.5112,1.4586,1.5037,177600.0],["1982-03-02",1.5037,1.5112,1.4811,1.4887,28000.0],["1982-03-03",1.4887,1.4962,1.4661,1.4736,28000.0],["1982-03-04",1.4736,1.4887,1.4736,1.4887,44000.0],["1982-03-05",1.4887,1.4887,1.4736,1.4736,52800.0],["1982-03-08",1.4736,1.4887,1.4285,1.4285,88000.0],["1982-03-09",1.4285,1.4285,1.3834,1.3834,146400.0],["1982-03-10",1.3909,1.4285,1.3909,1.406,166400.0],["1982-03-11",1.406,1.4285,1.3984,1.3984,32000.0],["1982-03-12",1.3834,1.3834,1.2631,1.3082,400800.0],["1982-03-15",1.3082,1.3082,1.2405,1.2631,101600.0],["1982-03-16",1.2481,1.2481,1.1954,1.203,152000.0],["1982-03-17",1.203,1.203,1.1127,1.1353,142400.0],["1982-03-18",1.1353,1.1954,1.1127,1.1879,175200.0],["1982-03-19",1.1954,1.203,1.1954,1.203,132000.0],["1982-03-22",1.203,1.218,1.1804,1.203,127200.0],["1982-03-23",1.233,1.2781,1.233,1.2781,104000.0],["1982-03-24",1.2631,1.2631,1.2481,1.2481,66400.0],["1982-03-25",1.2481,1.2556,1.218,1.218,91200.0],["1982-03-26",1.218,1.2255,1.2105,1.2105,127200.0],["1982-03-29",1.203,1.203,1.1729,1.203,129600.0],["1982-03-30",1.203,1.218,1.203,1.203,343200.0],["1982-03-31",1.203,1.203,1.1954,1.203,36000.0],["1982-04-01",1.203,1.233,1.203,1.218,479200.0],["1982-04-02",1.2405,1.3157,1.2405,1.3082,91200.0],["1982-04-05",1.3157,1.3458,1.3157,1.3458,104000.0],["1982-04-06",1.3458,1.3834,1.3383,1.3834,175200.0],["1982-04-07",1.3834,1.4811,1.3834,1.4811,364000.0],["1982-04-08",1.4962,1.5638,1.4962,1.5638,123200.0],["1982-04-12",1.5638,1.6465,1.5638,1.5864,360800.0],["1982-04-13",1.5714,1.5714,1.5037,1.5187,108800.0],["1982-04-14",1.5037,1.5037,1.4962,1.5037,151200.0],["1982-04-15",1.4962,1.4962,1.4736,1.4736,61600.0],["1982-04-16",1.4736,1.4736,1.4661,1.4661,218400.0],["1982-04-19",1.4736,1.5789,1.4736,1.5037,640800.0],["1982-04-20",1.5037,1.5187,1.4736,1.4736,488000.0],["1982-04-21",1.4736,1.5037,1.4736,1.5037,145600.0],["1982-04-22",1.5037,1.5488,1.4887,1.5488,340000.0],["1982-04-23",1.5488,1.5488,1.5338,1.5413,24000.0],["1982-04-26",1.5413,1.5413,1.4962,1.5338,299200.0],["1982-04-27",1.5338,1.5638,1.5338,1.5338,203200.0],["1982-04-28",1.5338,1.5563,1.5338,1.5488,105600.0],["1982-04-29",1.5488,1.5488,1.5338,1.5413,100000.0],["1982-04-30",1.5413,1.5413,1.5263,1.5413,49600.0],["1982-05-03",1.5413,1.5563,1.5338,1.5338,25600.0],["1982-05-04",1.5338,1.5638,1.5187,1.5488,35200.0],["1982-05-05",1.5488,1.5638,1.5488,1.5488,21600.0],["1982-05-06",1.5638,1.609,1.5638,1.609,49600.0],["1982-05-07",1.609,1.624,1.4887,1.5037,120000.0],["1982-05-10",1.5338,1.5638,1.5338,1.5413,120000.0],["1982-05-11",1.5413,1.5789,1.5263,1.5488,214400.0],["1982-05-12",1.5488,1.5714,1.5488,1.5488,83200.0],["1982-05-13",1.5488,1.5488,1.5413,1.5413,42400.0],["1982-05-14",1.5413,1.5488,1.5187,1.5338,328800.0],["1982-05-17",1.5187,1.5187,1.4887,1.4887,43200.0],["1982-05-18",1.4887,1.5037,1.4435,1.4511,118400.0],["1982-05-19",1.4511,1.4511,1.4285,1.4285,237600.0],["1982-05-20",1.4135,1.4135,1.3984,1.3984,24800.0],["1982-05-21",1.3984,1.406,1.3834,1.3834,157600.0],["1982-05-24",1.3834,1.3834,1.3233,1.3458,65600.0],["1982-05-25",1.3684,1.436,1.3684,1.3834,52800.0],["1982-05-26",1.3834,1.3984,1.3383,1.3458,120800.0],["1982-05-27",1.3383,1.3383,1.3157,1.3157,44800.0],["1982-05-28",1.3157,1.3157,1.3007,1.3082,98400.0],["1982-06-01",1.3082,1.3383,1.2932,1.3383,95200.0],["1982-06-02",1.3533,1.3684,1.3533,1.3684,2400.0],["1982-06-03",1.3684,1.3684,1.3383,1.3533,39200.0],["1982-06-04",1.3533,1.3533,1.2932,1.2932,36000.0],["1982-06-07",1.2932,1.3233,1.2857,1.3233,84000.0],["1982-06-08",1.3233,1.3684,1.3233,1.3684,33600.0],["1982-06-09",1.3684,1.3834,1.3533,1.3684,80800.0],["1982-06-10",1.3684,1.3684,1.3082,1.3233,60800.0],["1982-06-11",1.3383,1.3984,1.3383,1.3984,76800.0],["1982-06-14",1.3984,1.4435,1.3984,1.3984,44800.0],["1982-06-15",1.3984,1.421,1.3759,1.3909,23200.0],["1982-06-16",1.3909,1.406,1.3533,1.3684,24800.0],["1982-06-17",1.3533,1.3533,1.3308,1.3308,34400.0],["1982-06-18",1.3233,1.3233,1.2932,1.2932,220000.0],["1982-06-21",1.2932,1.3082,1.2932,1.2932,50400.0],["1982-06-22",1.2932,1.3383,1.2781,1.3233,89600.0],["1982-06-23",1.3233,1.3984,1.3233,1.3984,32000.0],["1982-06-24",1.3984,1.4135,1.3608,1.3834,42400.0],["1982-06-25",1.3984,1.4435,1.3984,1.4285,28800.0],["1982-06-28",1.4285,1.4285,1.406,1.4285,16000.0],["1982-06-29",1.4285,1.4435,1.4285,1.4285,33600.0],["1982-06-30",1.436,1.4586,1.436,1.4435,36000.0],["1982-07-01",1.4435,1.4435,1.3984,1.3984,73600.0],["1982-07-02",1.3834,1.3834,1.233,1.233,193600.0],["1982-07-06",1.233,1.2481,1.203,1.2105,67200.0],["1982-07-07",1.2105,1.2255,1.203,1.2105,92000.0],["1982-07-08",1.2105,1.233,1.1729,1.218,88000.0],["1982-07-09",1.233,1.2781,1.233,1.2481,482400.0],["1982-07-12",1.2631,1.3082,1.2631,1.3082,107200.0],["1982-07-13",1.3082,1.3082,1.2781,1.3082,111200.0],["1982-07-14",1.3233,1.3608,1.3233,1.3233,49600.0],["1982-07-15",1.3233,1.3383,1.3007,1.3007,61600.0],["1982-07-16",1.2781,1.2781,1.2405,1.2706,34400.0],["1982-07-19",1.2706,1.2857,1.2706,1.2781,31200.0],["1982-07-20",1.2781,1.2781,1.2556,1.2631,104800.0],["1982-07-21",1.2857,1.3383,1.2857,1.3082,53600.0],["1982-07-22",1.3082,1.3157,1.2932,1.3007,38400.0],["1982-07-23",1.3007,1.3007,1.2556,1.2556,31200.0],["1982-07-26",1.2556,1.2932,1.2556,1.2631,94400.0],["1982-07-27",1.2631,1.2631,1.2481,1.2481,28800.0],["1982-07-28",1.2481,1.2481,1.203,1.203,84800.0],["1982-07-29",1.203,1.2255,1.203,1.2105,40000.0],["1982-07-30",1.2105,1.218,1.203,1.218,168800.0],["1982-08-02",1.218,1.233,1.2105,1.233,31200.0],["1982-08-03",1.233,1.2405,1.2255,1.233,77600.0],["1982-08-04",1.233,1.2405,1.2255,1.2405,52800.0],["1982-08-05",1.2405,1.2481,1.2405,1.2481,3200.0],["1982-08-06",1.2481,1.2631,1.233,1.233,153600.0],["1982-08-09",1.218,1.218,1.1804,1.1804,638400.0],["1982-08-10",1.1804,1.2481,1.1804,1.2255,137600.0],["1982-08-11",1.2255,1.2405,1.1804,1.1804,168800.0],["1982-08-12",1.1804,1.1879,1.1729,1.1729,55200.0],["1982-08-13",1.1729,1.1879,1.1729,1.1804,30400.0],["1982-08-16",1.1804,1.1879,1.1654,1.1729,284800.0],["1982-08-17",1.1729,1.2706,1.1729,1.2631,285600.0],["1982-08-18",1.2932,1.3684,1.2932,1.2932,160000.0],["1982-08-19",1.3007,1.3157,1.3007,1.3007,18400.0],["1982-08-20",1.3007,1.3383,1.2857,1.3233,734400.0],["1982-08-23",1.2932,1.2932,1.2631,1.2631,431200.0],["1982-08-24",1.2631,1.2781,1.233,1.233,369600.0],["1982-08-25",1.233,1.2932,1.233,1.2481,336800.0],["1982-08-26",1.2481,1.2781,1.233,1.2481,756800.0],["1982-08-27",1.2481,1.2556,1.203,1.203,169600.0],["1982-08-30",1.2105,1.2556,1.2105,1.2481,167200.0],["1982-08-31",1.2631,1.3157,1.2631,1.3007,664000.0],["1982-09-01",1.3007,1.3458,1.2706,1.2706,462400.0],["1982-09-02",1.2706,1.3458,1.2481,1.3458,560000.0],["1982-09-03",1.3684,1.406,1.3684,1.3984,616000.0],["1982-09-07",1.3984,1.4135,1.3834,1.3909,161600.0],["1982-09-08",1.3909,1.4435,1.3909,1.436,176000.0],["1982-09-09",1.436,1.5037,1.436,1.4736,219200.0],["1982-09-10",1.4661,1.4661,1.4285,1.436,114400.0],["1982-09-13",1.436,1.4962,1.421,1.4962,255200.0],["1982-09-14",1.4962,1.5263,1.4661,1.4661,534400.0],["1982-09-15",1.4661,1.4811,1.4435,1.4511,104000.0],["1982-09-16",1.4511,1.4736,1.436,1.4435,40000.0],["1982-09-17",1.4435,1.4435,1.421,1.421,49600.0],["1982-09-20",1.3984,1.3984,1.3383,1.3608,77600.0],["1982-09-21",1.3759,1.4285,1.3759,1.3834,120000.0],["1982-09-22",1.4135,1.4887,1.4135,1.4511,270400.0],["1982-09-23",1.4511,1.4811,1.4135,1.4135,198400.0],["1982-09-24",1.4285,1.4736,1.4285,1.4511,40800.0],["1982-09-27",1.4511,1.4736,1.436,1.4736,45600.0],["1982-09-28",1.4887,1.5263,1.4887,1.5263,103200.0],["1982-09-29",1.5263,1.5338,1.4285,1.4435,208800.0],["1982-09-30",1.4435,1.4736,1.4435,1.4586,98400.0],["1982-10-01",1.4586,1.4661,1.436,1.4586,46400.0],["1982-10-04",1.436,1.436,1.3984,1.421,64800.0],["1982-10-05",1.421,1.4435,1.421,1.421,165600.0],["1982-10-06",1.421,1.4586,1.421,1.4586,58400.0],["1982-10-07",1.4586,1.4962,1.4135,1.4285,240000.0],["1982-10-08",1.4285,1.4586,1.4285,1.4511,43200.0],["1982-10-11",1.4736,1.5037,1.4736,1.5037,198400.0],["1982-10-12",1.5037,1.5488,1.4661,1.5037,153600.0],["1982-10-13",1.5187,1.5864,1.5187,1.5789,73600.0],["1982-10-14",1.5789,1.6165,1.5488,1.5488,134400.0],["1982-10-15",1.5488,1.5638,1.5187,1.5338,38400.0],["1982-10-18",1.5488,1.5864,1.5488,1.5864,21600.0],["1982-10-19",1.609,1.639,1.609,1.6165,106400.0],["1982-10-20",1.624,1.7142,1.624,1.6766,134400.0],["1982-10-21",1.6992,1.7744,1.6992,1.7593,165600.0],["1982-10-22",1.7593,1.7969,1.7293,1.7443,79200.0],["1982-10-25",1.7293,1.7293,1.639,1.7142,48800.0],["1982-10-26",1.6992,1.6992,1.6315,1.6917,191200.0],["1982-10-27",1.6917,1.7142,1.6841,1.6841,115200.0],["1982-10-28",1.6841,1.6841,1.639,1.6691,89600.0],["1982-10-29",1.6541,1.6541,1.6165,1.624,109600.0],["1982-11-01",1.624,1.6691,1.624,1.6541,93600.0],["1982-11-02",1.6691,1.7293,1.6691,1.7217,136800.0],["1982-11-03",1.7217,1.7443,1.6841,1.6992,412000.0],["1982-11-04",1.7292,1.7969,1.7292,1.7744,213600.0],["1982-11-05",1.7894,1.8947,1.7894,1.8947,263200.0],["1982-11-08",1.8947,1.9548,1.8495,1.9548,132000.0],["1982-11-09",1.9548,1.9698,1.8796,1.9698,213600.0],["1982-11-10",1.9698,2.0074,1.9398,1.9548,256000.0],["1982-11-11",1.9398,1.9398,1.8871,1.9398,166400.0],["1982-11-12",1.9398,1.9398,1.9097,1.9398,100000.0],["1982-11-15",1.9097,1.9097,1.827,1.8571,389600.0],["1982-11-16",1.8345,1.8345,1.7293,1.8044,176800.0],["1982-11-17",1.8044,1.8345,1.7894,1.8195,56000.0],["1982-11-18",1.8195,1.8345,1.8044,1.8044,196000.0],["1982-11-19",1.8345,1.9247,1.8345,1.9022,141600.0],["1982-11-22",1.9022,1.9097,1.8646,1.8796,154400.0],["1982-11-23",1.8796,1.9022,1.8721,1.8796,100000.0],["1982-11-24",1.8796,1.9097,1.8796,1.8947,32000.0],["1982-11-26",1.8947,1.9247,1.8796,1.9247,41600.0],["1982-11-29",1.9247,1.9473,1.9247,1.9322,49600.0],["1982-11-30",1.9247,1.9247,1.8345,1.9097,184000.0],["1982-12-01",1.9548,2.015,1.9548,1.9849,225600.0],["1982-12-02",1.9849,2.03,1.9548,2.03,120000.0],["1982-12-03",2.03,2.03,1.9999,2.015,80000.0],["1982-12-06",2.015,2.015,1.9623,1.9698,100800.0],["1982-12-07",1.9849,2.0901,1.9849,1.9849,268000.0],["1982-12-08",2.015,2.0601,2.015,2.0601,78400.0],["1982-12-09",2.03,2.03,1.9849,2.015,90400.0],["1982-12-10",1.9999,1.9999,1.9398,1.9398,111200.0],["1982-12-13",1.9398,1.9398,1.8947,1.9247,39200.0],["1982-12-14",1.9398,2.045,1.9398,1.9849,112000.0],["1982-12-15",1.9698,1.9698,1.8495,1.8495,102400.0],["1982-12-16",1.8495,1.8495,1.7894,1.8345,70400.0],["1982-12-17",1.8646,1.9849,1.8646,1.9849,72800.0],["1982-12-20",1.9849,1.9999,1.9247,1.9247,106400.0],["1982-12-21",1.9247,1.9398,1.8646,1.9398,60000.0],["1982-12-22",1.9398,1.9849,1.9247,1.9623,72800.0],["1982-12-23",1.9548,1.9548,1.9398,1.9548,24800.0],["1982-12-27",1.9548,1.9924,1.9398,1.9774,24800.0],["1982-12-28",1.9774,1.9849,1.9473,1.9774,88800.0],["1982-12-29",1.9623,1.9623,1.9247,1.9473,45600.0],["1982-12-30",1.9473,1.9849,1.9398,1.9398,25600.0],["1982-12-31",1.9398,1.9548,1.9247,1.9398,32000.0],["1983-01-03",1.9247,1.9247,1.8721,1.8721,54400.0],["1983-01-04",1.8721,1.9398,1.8571,1.9247,205600.0],["1983-01-05",1.9247,1.9548,1.9247,1.9247,19200.0],["1983-01-06",1.9398,2.03,1.9398,1.9924,345600.0],["1983-01-07",1.9924,1.9924,1.9698,1.9849,68800.0],["1983-01-10",1.9774,1.9774,1.9097,1.9623,158400.0],["1983-01-11",1.9698,2.03,1.9698,1.9924,108000.0],["1983-01-12",1.9924,2.0074,1.9849,1.9849,70400.0],["1983-01-13",1.9924,2.015,1.9924,2.015,36000.0],["1983-01-14",2.015,2.03,1.9849,2.0225,484000.0],["1983-01-17",2.03,2.0826,2.03,2.045,175200.0],["1983-01-18",2.045,2.0601,1.9999,2.0601,72800.0],["1983-01-19",2.0601,2.0751,2.03,2.0375,681600.0],["1983-01-20",2.0375,2.0375,2.0074,2.03,76000.0],["1983-01-21",2.03,2.045,1.9698,2.015,48000.0],["1983-01-24",1.9849,1.9849,1.9097,1.9097,96000.0],["1983-01-25",1.9097,1.9097,1.8646,1.9097,136000.0],["1983-01-26",1.8947,1.8947,1.8796,1.8947,24800.0],["1983-01-27",1.8947,1.9999,1.8871,1.9849,85600.0],["1983-01-28",1.9849,2.0375,1.9849,1.9999,57600.0],["1983-01-31",1.9999,2.015,1.9924,2.015,148800.0],["1983-02-01",1.9999,1.9999,1.9698,1.9698,72000.0],["1983-02-02",1.9698,1.9774,1.9698,1.9774,22400.0],["1983-02-03",1.9774,1.9999,1.9774,1.9999,100000.0],["1983-02-04",1.9999,1.9999,1.9398,1.9398,27200.0],["1983-02-07",1.9398,1.9849,1.9398,1.9698,21600.0],["1983-02-08",1.9698,2.015,1.9548,2.015,85600.0],["1983-02-09",2.015,2.0601,2.015,2.045,64000.0],["1983-02-10",2.045,2.1052,2.03,2.1052,104800.0],["1983-02-11",2.1052,2.1503,2.0901,2.1202,140000.0],["1983-02-14",2.1202,2.1352,2.1202,2.1202,44000.0],["1983-02-15",2.1202,2.2104,2.1202,2.1954,80000.0],["1983-02-16",2.1954,2.2405,2.1804,2.1804,60800.0],["1983-02-17",2.1954,2.3082,2.1954,2.2856,172800.0],["1983-02-18",2.3007,2.3758,2.3007,2.3307,85600.0],["1983-02-22",2.3307,2.3382,2.2706,2.2856,59200.0],["1983-02-23",2.2781,2.2781,2.2255,2.2555,156800.0],["1983-02-24",2.2555,2.2706,2.2255,2.233,84800.0],["1983-02-25",2.2104,2.2104,2.0901,2.1503,182400.0],["1983-02-28",2.1503,2.1653,2.1127,2.1277,42400.0],["1983-03-01",2.1277,2.1804,2.1127,2.1352,130400.0],["1983-03-02",2.1352,2.1578,2.1202,2.1578,42400.0],["1983-03-03",2.1578,2.1653,2.0977,2.1503,257600.0],["1983-03-04",2.1352,2.1352,2.0901,2.1052,54400.0],["1983-03-07",2.1052,2.1127,2.045,2.0525,92000.0],["1983-03-08",2.045,2.045,1.9623,1.9849,152000.0],["1983-03-09",1.9849,2.03,1.9548,2.03,103200.0],["1983-03-10",2.03,2.0751,2.0225,2.0225,162400.0],["1983-03-11",2.0225,2.045,2.015,2.0375,48800.0],["1983-03-14",2.0375,2.0601,2.0074,2.0601,50400.0],["1983-03-15",2.0601,2.0601,2.03,2.03,39200.0],["1983-03-16",2.03,2.03,2.015,2.03,52800.0],["1983-03-17",2.03,2.03,1.9849,1.9849,60800.0],["1983-03-18",1.9849,2.0074,1.9849,1.9849,23200.0],["1983-03-21",1.9849,1.9924,1.9698,1.9698,112000.0],["1983-03-22",1.9774,1.9999,1.9774,1.9999,267200.0],["1983-03-23",1.9999,2.015,1.9398,1.9999,112000.0],["1983-03-24",1.9999,2.1202,1.9999,2.0901,173600.0],["1983-03-25",2.1052,2.1352,2.1052,2.1127,32000.0],["1983-03-28",2.0977,2.0977,2.045,2.045,43200.0],["1983-03-29",2.045,2.0525,2.0375,2.045,22400.0],["1983-03-30",2.045,2.045,2.0225,2.0225,20000.0],["1983-03-31",2.015,2.015,1.9999,2.0074,17600.0],["1983-04-04",2.0074,2.0225,1.9924,1.9999,36000.0],["1983-04-05",1.9999,1.9999,1.9548,1.9849,44000.0],["1983-04-06",1.9698,1.9698,1.9247,1.9322,160800.0],["1983-04-07",1.9322,1.9473,1.9247,1.9247,24800.0],["1983-04-08",1.9247,2.015,1.8947,2.015,143200.0],["1983-04-11",2.015,2.015,1.9698,1.9774,41600.0],["1983-04-12",1.9774,1.9999,1.9022,1.9398,85600.0],["1983-04-13",1.9398,2.0225,1.9398,1.9849,49600.0],["1983-04-14",1.9999,2.0375,1.9999,2.015,58400.0],["1983-04-15",2.015,2.03,1.9924,2.0225,66400.0],["1983-04-18",2.0225,2.0225,1.9924,2.0074,54400.0],["1983-04-19",2.0074,2.03,1.9849,2.0074,67200.0],["1983-04-20",2.0074,2.015,1.9849,1.9849,49600.0],["1983-04-21",1.9849,1.9999,1.9398,1.9774,168800.0],["1983-04-22",1.9774,1.9774,1.9398,1.9548,40000.0],["1983-04-25",1.9698,2.03,1.9698,2.015,115200.0],["1983-04-26",2.0225,2.0977,2.0225,2.0826,43200.0],["1983-04-27",2.1052,2.1804,2.1052,2.1202,219200.0],["1983-04-28",2.1202,2.1804,2.1052,2.1804,49600.0],["1983-04-29",2.1804,2.1954,2.1352,2.1954,83200.0],["1983-05-02",2.1804,2.1804,2.1127,2.1653,88000.0],["1983-05-03",2.1503,2.1503,2.0901,2.0901,28800.0],["1983-05-04",2.0901,2.1052,2.0901,2.0977,77600.0],["1983-05-05",2.0826,2.0826,2.0225,2.0225,188000.0],["1983-05-06",2.0225,2.045,2.0225,2.0375,808000.0],["1983-05-09",2.0225,2.0225,1.9548,1.9849,98400.0],["1983-05-10",1.9849,2.045,1.9774,2.0074,108000.0],["1983-05-11",1.9999,1.9999,1.9849,1.9849,134400.0],["1983-05-12",1.9849,1.9999,1.9623,1.9698,96800.0],["1983-05-13",1.9774,2.015,1.9774,2.015,103200.0],["1983-05-16",2.015,2.0375,1.9999,2.015,55200.0],["1983-05-17",2.015,2.045,1.9999,2.015,39200.0],["1983-05-18",2.015,2.03,1.9698,1.9698,32800.0],["1983-05-19",1.9698,1.9849,1.9473,1.9623,41600.0],["1983-05-20",1.9322,1.9322,1.8947,1.9247,108000.0],["1983-05-23",1.9247,1.9247,1.9022,1.9022,40800.0],["1983-05-24",1.9022,1.9247,1.8947,1.9247,40000.0],["1983-05-25",1.9247,1.9398,1.9172,1.9172,229600.0],["1983-05-26",1.9172,1.9247,1.8947,1.9022,110400.0],["1983-05-27",1.9022,1.9247,1.9022,1.9097,65600.0],["1983-05-31",1.9097,1.9097,1.8721,1.8871,64800.0],["1983-06-01",1.8721,1.8721,1.8195,1.842,100800.0],["1983-06-02",1.842,1.8646,1.842,1.8571,114400.0],["1983-06-03",1.8571,1.8646,1.8495,1.8571,68000.0],["1983-06-06",1.8571,1.8721,1.842,1.8571,224800.0],["1983-06-07",1.8571,1.8646,1.842,1.842,256800.0],["1983-06-08",1.842,1.8571,1.7744,1.7744,165600.0],["1983-06-09",1.7894,1.8345,1.7894,1.8195,116000.0],["1983-06-10",1.8195,1.8571,1.8044,1.8195,105600.0],["1983-06-13",1.8195,1.8571,1.8195,1.8571,82400.0],["1983-06-14",1.8571,1.8571,1.812,1.8195,86400.0],["1983-06-15",1.8195,1.8495,1.812,1.8345,223200.0],["1983-06-16",1.8345,1.8571,1.7744,1.7819,204000.0],["1983-06-17",1.7744,1.7744,1.7443,1.7744,490400.0],["1983-06-20",1.7744,1.7744,1.7443,1.7744,157600.0],["1983-06-21",1.7744,1.827,1.7593,1.827,551200.0],["1983-06-22",1.827,1.8947,1.8044,1.8871,395200.0],["1983-06-23",1.8796,1.8796,1.842,1.8495,107200.0],["1983-06-24",1.8495,1.8571,1.8345,1.8345,163200.0],["1983-06-27",1.8345,1.842,1.7894,1.8044,92000.0],["1983-06-28",1.8044,1.8044,1.7894,1.7894,93600.0],["1983-06-29",1.7894,1.8044,1.7819,1.7969,83200.0],["1983-06-30",1.7969,1.827,1.7894,1.7894,32800.0],["1983-07-01",1.7894,1.842,1.7894,1.7894,72800.0],["1983-07-05",1.7744,1.7744,1.7067,1.7217,57600.0],["1983-07-06",1.7217,1.7744,1.7142,1.7744,100000.0],["1983-07-07",1.7744,1.7969,1.7293,1.7293,124000.0],["1983-07-08",1.7518,1.7744,1.7518,1.7518,196000.0],["1983-07-11",1.7518,1.7668,1.7443,1.7593,65600.0],["1983-07-12",1.7593,1.7744,1.7293,1.7293,386400.0],["1983-07-13",1.7293,1.7443,1.7217,1.7443,434400.0],["1983-07-14",1.7443,1.8044,1.7443,1.7744,89600.0],["1983-07-15",1.7744,1.7894,1.7518,1.7518,21600.0],["1983-07-18",1.7518,1.7518,1.7067,1.7217,33600.0],["1983-07-19",1.7292,1.7668,1.7292,1.7593,86400.0],["1983-07-20",1.7593,1.7969,1.6841,1.6841,432800.0],["1983-07-21",1.6691,1.6691,1.5488,1.5638,729600.0],["1983-07-22",1.5638,1.5789,1.5112,1.5338,200000.0],["1983-07-25",1.5338,1.5413,1.5037,1.5037,252800.0],["1983-07-26",1.5037,1.5789,1.5037,1.5789,404800.0],["1983-07-27",1.5789,1.5789,1.4887,1.4887,332000.0],["1983-07-28",1.4962,1.5413,1.4962,1.4962,248000.0],["1983-07-29",1.4962,1.5112,1.4962,1.5037,300000.0],["1983-08-01",1.5037,1.5338,1.5037,1.5112,53600.0],["1983-08-02",1.5187,1.5638,1.5187,1.5488,86400.0],["1983-08-03",1.5488,1.5864,1.5338,1.5864,255200.0],["1983-08-04",1.5864,1.5864,1.5112,1.5338,147200.0],["1983-08-05",1.5338,1.5638,1.5112,1.5263,128000.0],["1983-08-08",1.5263,1.5263,1.5112,1.5263,99200.0],["1983-08-09",1.5187,1.5187,1.5037,1.5187,64800.0],["1983-08-10",1.5187,1.5638,1.5187,1.5638,80000.0],["1983-08-11",1.5638,1.5789,1.5563,1.5638,55200.0],["1983-08-12",1.5638,1.5789,1.5413,1.5789,155200.0],["1983-08-15",1.5789,1.5789,1.5413,1.5488,112800.0],["1983-08-16",1.5488,1.5488,1.5187,1.5338,1024000.0],["1983-08-17",1.5338,1.5789,1.5263,1.5638,313600.0],["1983-08-18",1.5638,1.5789,1.5488,1.5563,26400.0],["1983-08-19",1.5563,1.5563,1.5338,1.5338,8800.0],["1983-08-22",1.5338,1.5563,1.5338,1.5563,22400.0],["1983-08-23",1.5563,1.5563,1.5263,1.5563,136800.0],["1983-08-24",1.5488,1.5488,1.5263,1.5488,116000.0],["1983-08-25",1.5413,1.5413,1.5187,1.5263,40800.0],["1983-08-26",1.5112,1.5112,1.4887,1.4962,143200.0],["1983-08-29",1.4887,1.4887,1.4736,1.4887,12000.0],["1983-08-30",1.5037,1.5563,1.5037,1.5563,195200.0],["1983-08-31",1.5563,1.5789,1.5338,1.5638,176800.0],["1983-09-01",1.5638,1.5638,1.5413,1.5638,272000.0],["1983-09-02",1.5638,1.5638,1.5263,1.5338,40800.0],["1983-09-06",1.5338,1.5413,1.5112,1.5338,130400.0],["1983-09-07",1.5413,1.6165,1.5413,1.609,571200.0],["1983-09-08",1.609,1.639,1.609,1.639,231200.0],["1983-09-09",1.639,1.6541,1.639,1.6465,75200.0],["1983-09-12",1.6465,1.6841,1.624,1.639,331200.0],["1983-09-13",1.639,1.639,1.624,1.639,54400.0],["1983-09-14",1.639,1.6465,1.609,1.6465,32000.0],["1983-09-15",1.639,1.639,1.609,1.624,168800.0],["1983-09-16",1.624,1.624,1.5939,1.609,100800.0],["1983-09-19",1.609,1.6616,1.6014,1.6616,372000.0],["1983-09-20",1.6465,1.6465,1.609,1.609,126400.0],["1983-09-21",1.609,1.6165,1.5939,1.609,45600.0],["1983-09-22",1.609,1.624,1.5939,1.624,56000.0],["1983-09-23",1.624,1.639,1.624,1.624,174400.0],["1983-09-26",1.624,1.624,1.6014,1.6165,42400.0],["1983-09-27",1.6165,1.624,1.609,1.609,117600.0],["1983-09-28",1.609,1.609,1.5338,1.5488,290400.0],["1983-09-29",1.5413,1.5413,1.4962,1.5413,1672000.0],["1983-09-30",1.5413,1.5563,1.5037,1.5563,44000.0],["1983-10-03",1.5413,1.5413,1.4962,1.5263,66400.0],["1983-10-04",1.5187,1.5187,1.4962,1.4962,48000.0],["1983-10-05",1.4962,1.5187,1.4962,1.5187,24800.0],["1983-10-06",1.5187,1.5488,1.5112,1.5488,67200.0],["1983-10-07",1.5638,1.6014,1.5638,1.5638,84000.0],["1983-10-10",1.5638,1.5789,1.5413,1.5563,14400.0],["1983-10-11",1.5488,1.5488,1.5187,1.5187,42400.0],["1983-10-12",1.5187,1.5413,1.5037,1.5338,37600.0],["1983-10-13",1.5338,1.5413,1.5037,1.5112,39200.0],["1983-10-14",1.5112,1.5263,1.5037,1.5037,47200.0],["1983-10-17",1.5037,1.5338,1.5037,1.5037,47200.0],["1983-10-18",1.5037,1.5037,1.4661,1.4962,73600.0],["1983-10-19",1.4887,1.4887,1.4435,1.4811,56000.0],["1983-10-20",1.4811,1.4811,1.4435,1.4586,40000.0],["1983-10-21",1.4586,1.4586,1.4435,1.4586,27200.0],["1983-10-24",1.436,1.436,1.3984,1.436,112800.0],["1983-10-25",1.436,1.4435,1.406,1.436,107200.0],["1983-10-26",1.421,1.421,1.3909,1.4135,56000.0],["1983-10-27",1.4135,1.4135,1.3909,1.4135,30400.0],["1983-10-28",1.4135,1.4285,1.3909,1.406,30400.0],["1983-10-31",1.406,1.4435,1.3984,1.436,50400.0],["1983-11-01",1.436,1.436,1.3984,1.4285,53600.0],["1983-11-02",1.4285,1.4435,1.3759,1.4435,71200.0],["1983-11-03",1.4435,1.4435,1.421,1.4435,42400.0],["1983-11-04",1.4435,1.4586,1.436,1.4435,131200.0],["1983-11-07",1.4285,1.4285,1.4135,1.4285,189600.0],["1983-11-08",1.4285,1.436,1.4285,1.4285,44000.0],["1983-11-09",1.4285,1.4435,1.421,1.4285,237600.0],["1983-11-10",1.4285,1.4435,1.421,1.4435,48000.0],["1983-11-11",1.4435,1.4435,1.4285,1.4435,44000.0],["1983-11-14",1.4435,1.4435,1.421,1.421,399200.0],["1983-11-15",1.421,1.436,1.3984,1.4285,83200.0],["1983-11-16",1.4285,1.4435,1.406,1.4285,123200.0],["1983-11-17",1.4285,1.4285,1.3909,1.406,466400.0],["1983-11-18",1.4135,1.4586,1.4135,1.4586,89600.0],["1983-11-21",1.4586,1.4962,1.4435,1.4811,164000.0],["1983-11-22",1.4811,1.5037,1.4736,1.4962,237600.0],["1983-11-23",1.5037,1.5338,1.5037,1.5263,403200.0],["1983-11-25",1.5338,1.5563,1.5338,1.5563,28800.0],["1983-11-28",1.5563,1.5563,1.4962,1.4962,80000.0],["1983-11-29",1.5037,1.5563,1.5037,1.5563,100800.0],["1983-11-30",1.5638,1.6014,1.5638,1.5864,94400.0],["1983-12-01",1.5864,1.6014,1.5488,1.5638,285600.0],["1983-12-02",1.5638,1.5638,1.5413,1.5488,30400.0],["1983-12-05",1.5488,1.5638,1.5187,1.5488,60000.0],["1983-12-06",1.5488,1.5714,1.5488,1.5563,82400.0],["1983-12-07",1.5563,1.5939,1.5413,1.5789,346400.0],["1983-12-08",1.5789,1.609,1.5789,1.5939,29600.0],["1983-12-09",1.5939,1.639,1.5939,1.624,153600.0],["1983-12-12",1.6315,1.6691,1.6315,1.6541,57600.0],["1983-12-13",1.6541,1.6841,1.639,1.6691,103200.0],["1983-12-14",1.6691,1.6766,1.624,1.624,68800.0],["1983-12-15",1.624,1.624,1.6014,1.624,44000.0],["1983-12-16",1.624,1.624,1.6014,1.6165,73600.0],["1983-12-19",1.639,1.6766,1.639,1.6541,333600.0],["1983-12-20",1.6541,1.6917,1.6541,1.6841,240800.0],["1983-12-21",1.6841,1.6992,1.6841,1.6917,313600.0],["1983-12-22",1.6917,1.7217,1.6917,1.6992,176000.0],["1983-12-23",1.6992,1.7142,1.6917,1.7142,98400.0],["1983-12-27",1.7142,1.7293,1.6992,1.6992,84800.0],["1983-12-28",1.6992,1.7142,1.6766,1.6917,155200.0],["1983-12-29",1.6917,1.6992,1.6691,1.6691,100800.0],["1983-12-30",1.6691,1.6841,1.6616,1.6691,80800.0],["1984-01-03",1.6691,1.6841,1.6691,1.6841,50400.0],["1984-01-04",1.6841,1.6841,1.6616,1.6766,56000.0],["1984-01-05",1.6766,1.6841,1.639,1.6616,96000.0],["1984-01-06",1.6616,1.6691,1.639,1.6616,120000.0],["1984-01-09",1.6691,1.7443,1.6691,1.7443,192000.0],["1984-01-10",1.7443,1.7668,1.7293,1.7443,202400.0],["1984-01-11",1.7443,1.7443,1.7142,1.7368,273600.0],["1984-01-12",1.7293,1.7293,1.7067,1.7293,84800.0],["1984-01-13",1.7293,1.7368,1.7217,1.7368,95200.0],["1984-01-16",1.7368,1.7668,1.7293,1.7518,144000.0],["1984-01-17",1.7518,1.7668,1.7443,1.7668,75200.0],["1984-01-18",1.7668,1.7668,1.7368,1.7593,64000.0],["1984-01-19",1.7593,1.7593,1.7217,1.7368,106400.0],["1984-01-20",1.7368,1.7368,1.7142,1.7142,31200.0],["1984-01-23",1.7142,1.7293,1.6841,1.6992,68000.0],["1984-01-24",1.6992,1.7067,1.6841,1.6992,64800.0],["1984-01-25",1.6992,1.7142,1.6841,1.6841,75200.0],["1984-01-26",1.6841,1.6992,1.6541,1.6541,93600.0],["1984-01-27",1.6541,1.6691,1.639,1.6691,32800.0],["1984-01-30",1.6616,1.6616,1.624,1.624,66400.0],["1984-01-31",1.6315,1.6541,1.6315,1.6541,31200.0],["1984-02-01",1.6541,1.6766,1.6541,1.6766,31200.0],["1984-02-02",1.6766,1.6766,1.6315,1.6766,192800.0],["1984-02-03",1.6766,1.6766,1.6541,1.6616,22400.0],["1984-02-06",1.6616,1.6616,1.6315,1.6541,100000.0],["1984-02-07",1.639,1.639,1.5939,1.609,194400.0],["1984-02-08",1.609,1.639,1.5939,1.609,31200.0],["1984-02-09",1.5789,1.5789,1.5488,1.5789,127200.0],["1984-02-10",1.5789,1.5789,1.5638,1.5714,178400.0],["1984-02-13",1.5714,1.5939,1.5413,1.5939,149600.0],["1984-02-14",1.5939,1.5939,1.5714,1.5939,133600.0],["1984-02-15",1.5864,1.5864,1.5638,1.5638,43200.0],["1984-02-16",1.5638,1.5638,1.5338,1.5338,250400.0],["1984-02-17",1.5338,1.5488,1.5187,1.5413,46400.0],["1984-02-21",1.5413,1.5413,1.5187,1.5338,35200.0],["1984-02-22",1.5187,1.5187,1.4736,1.4962,161600.0],["1984-02-23",1.4962,1.5037,1.4811,1.5037,76800.0],["1984-02-24",1.5037,1.5037,1.4962,1.4962,48800.0],["1984-02-27",1.4962,1.5037,1.4811,1.5037,84800.0],["1984-02-28",1.5037,1.5037,1.4811,1.5037,44800.0],["1984-02-29",1.5037,1.5037,1.4811,1.4962,54400.0],["1984-03-01",1.4962,1.4962,1.4736,1.4811,45600.0],["1984-03-02",1.4887,1.5037,1.4887,1.4962,32800.0],["1984-03-05",1.4962,1.4962,1.4811,1.4962,29600.0],["1984-03-06",1.4962,1.5037,1.4811,1.4887,28800.0],["1984-03-07",1.4887,1.4887,1.4736,1.4887,16800.0],["1984-03-08",1.4887,1.4962,1.4811,1.4962,5600.0],["1984-03-09",1.4962,1.5263,1.4887,1.5263,145600.0],["1984-03-12",1.5263,1.5638,1.5187,1.5638,516000.0],["1984-03-13",1.5638,1.5864,1.5638,1.5864,502400.0],["1984-03-14",1.5864,1.5939,1.5638,1.5864,168800.0],["1984-03-15",1.5789,1.5789,1.5714,1.5714,22400.0],["1984-03-16",1.5714,1.5864,1.5714,1.5789,31200.0],["1984-03-19",1.5714,1.5714,1.5638,1.5714,6400.0],["1984-03-20",1.5714,1.5864,1.5638,1.5864,220800.0],["1984-03-21",1.5864,1.5864,1.5714,1.5714,18400.0],["1984-03-22",1.5714,1.5864,1.5714,1.5789,2182400.0],["1984-03-23",1.5789,1.5789,1.5638,1.5789,19200.0],["1984-03-26",1.5789,1.5939,1.5563,1.5638,29600.0],["1984-03-27",1.5488,1.5488,1.5187,1.5263,20000.0],["1984-03-28",1.5263,1.5638,1.5187,1.5488,28800.0],["1984-03-29",1.5488,1.5563,1.5413,1.5488,30400.0],["1984-03-30",1.5338,1.5338,1.5338,1.5338,11200.0],["1984-04-02",1.5413,1.5638,1.5413,1.5638,71200.0],["1984-04-03",1.5638,1.5638,1.5488,1.5638,17600.0],["1984-04-04",1.5563,1.5563,1.5413,1.5413,12800.0],["1984-04-05",1.5413,1.5413,1.5187,1.5187,220800.0],["1984-04-06",1.5187,1.5187,1.4887,1.4887,322400.0],["1984-04-09",1.4887,1.5037,1.4736,1.4887,59200.0],["1984-04-10",1.4887,1.5037,1.4887,1.5037,184800.0],["1984-04-11",1.5037,1.5037,1.4811,1.4811,24800.0],["1984-04-12",1.4661,1.4661,1.4511,1.4511,197600.0],["1984-04-13",1.4661,1.5037,1.4661,1.4887,45600.0],["1984-04-16",1.4887,1.4887,1.4811,1.4887,20800.0],["1984-04-17",1.4811,1.4811,1.4736,1.4736,7200.0],["1984-04-18",1.4736,1.5037,1.4736,1.4811,247200.0],["1984-04-19",1.4811,1.4887,1.4586,1.4586,78400.0],["1984-04-23",1.4736,1.5338,1.4736,1.5187,244000.0],["1984-04-24",1.5187,1.5939,1.5187,1.5939,58400.0],["1984-04-25",1.5939,1.6315,1.5864,1.624,84800.0],["1984-04-26",1.6465,1.6766,1.6465,1.6691,49600.0],["1984-04-27",1.6691,1.7443,1.6541,1.7067,65600.0],["1984-04-30",1.7142,1.7443,1.7142,1.7443,131200.0],["1984-05-01",1.7443,1.7443,1.7142,1.7217,57600.0],["1984-05-02",1.7217,1.7443,1.7067,1.7067,405600.0],["1984-05-03",1.7067,1.7067,1.6992,1.6992,58400.0],["1984-05-04",1.6992,1.7142,1.6992,1.6992,60800.0],["1984-05-07",1.6992,1.7067,1.6992,1.6992,158400.0],["1984-05-08",1.7217,1.7593,1.7217,1.7443,140800.0],["1984-05-09",1.7443,1.7744,1.7368,1.7593,71200.0],["1984-05-10",1.7593,1.7894,1.7518,1.7518,659200.0],["1984-05-11",1.7518,1.7518,1.7293,1.7293,44800.0],["1984-05-14",1.7293,1.7518,1.7293,1.7518,12000.0],["1984-05-15",1.7518,1.7518,1.7293,1.7293,18400.0],["1984-05-16",1.7293,1.7518,1.7067,1.7217,84000.0],["1984-05-17",1.7217,1.7292,1.6917,1.6917,55200.0],["1984-05-18",1.6917,1.6992,1.6841,1.6841,80800.0],["1984-05-21",1.6841,1.7067,1.6841,1.6841,42400.0],["1984-05-22",1.6841,1.6992,1.624,1.624,17600.0],["1984-05-23",1.624,1.624,1.5789,1.5789,28800.0],["1984-05-24",1.5714,1.5714,1.5338,1.5563,88000.0],["1984-05-25",1.5638,1.5864,1.5638,1.5638,21600.0],["1984-05-29",1.5638,1.5789,1.5413,1.5413,81600.0],["1984-05-30",1.5413,1.5488,1.4962,1.5488,127200.0],["1984-05-31",1.5638,1.5939,1.5638,1.5939,590400.0],["1984-06-01",1.5939,1.624,1.5939,1.5939,83200.0],["1984-06-04",1.5939,1.624,1.5789,1.5939,107200.0],["1984-06-05",1.5939,1.5939,1.5638,1.5939,180000.0],["1984-06-06",1.5939,1.5939,1.5864,1.5864,118400.0],["1984-06-07",1.609,1.639,1.609,1.6315,208800.0],["1984-06-08",1.6465,1.7593,1.6465,1.7593,147200.0],["1984-06-11",1.7518,1.7518,1.7067,1.7067,61600.0],["1984-06-12",1.6992,1.6992,1.6541,1.6616,46400.0],["1984-06-13",1.6691,1.7067,1.6691,1.6917,28000.0],["1984-06-14",1.6917,1.7067,1.6841,1.6841,50400.0],["1984-06-15",1.6841,1.6992,1.6691,1.6992,163200.0],["1984-06-18",1.6992,1.7067,1.6691,1.6841,63200.0],["1984-06-19",1.6841,1.7142,1.6691,1.6992,252000.0],["1984-06-20",1.6841,1.6841,1.6616,1.6841,17600.0],["1984-06-21",1.6841,1.7293,1.6766,1.7293,216000.0],["1984-06-22",1.7293,1.7293,1.7217,1.7217,13600.0],["1984-06-25",1.7217,1.7368,1.7217,1.7293,16000.0],["1984-06-26",1.7293,1.7293,1.7217,1.7293,61600.0],["1984-06-27",1.7217,1.7217,1.7142,1.7217,47200.0],["1984-06-28",1.7217,1.7518,1.7142,1.7518,33600.0],["1984-06-29",1.7443,1.7443,1.7142,1.7142,6400.0],["1984-07-02",1.7142,1.7293,1.6992,1.7067,16000.0],["1984-07-03",1.7067,1.7217,1.7067,1.7067,22400.0],["1984-07-05",1.7142,1.7217,1.7142,1.7217,22400.0],["1984-07-06",1.7293,1.7518,1.7293,1.7518,71200.0],["1984-07-09",1.7443,1.7443,1.7293,1.7443,242400.0],["1984-07-10",1.7443,1.8195,1.7443,1.8044,587200.0],["1984-07-11",1.8044,1.8345,1.7894,1.812,65600.0],["1984-07-12",1.812,1.827,1.8044,1.827,56800.0],["1984-07-13",1.827,1.842,1.8044,1.8044,99200.0],["1984-07-16",1.8044,1.8195,1.7668,1.8195,71200.0],["1984-07-17",1.8195,1.842,1.8195,1.8195,39200.0],["1984-07-18",1.8195,1.8345,1.8044,1.827,261600.0],["1984-07-19",1.827,1.8646,1.827,1.8571,382400.0],["1984-07-20",1.8646,1.8947,1.8646,1.8796,40000.0],["1984-07-23",1.8796,1.9398,1.8345,1.9398,112000.0],["1984-07-24",1.9398,1.9398,1.8646,1.8646,146400.0],["1984-07-25",1.8495,1.8495,1.7894,1.8044,276800.0],["1984-07-26",1.8044,1.8044,1.7443,1.7969,47200.0],["1984-07-27",1.8044,1.8044,1.8044,1.8044,44800.0],["1984-07-30",1.8044,1.8195,1.8044,1.812,64800.0],["1984-07-31",1.812,1.8195,1.8044,1.8044,248000.0],["1984-08-01",1.812,1.8195,1.812,1.8195,49600.0],["1984-08-02",1.827,1.9849,1.827,1.9849,516800.0],["1984-08-03",1.9849,1.9999,1.9247,1.9247,355200.0],["1984-08-06",1.9398,1.9999,1.9398,1.9548,393600.0],["1984-08-07",1.9548,1.9999,1.9398,1.9999,144000.0],["1984-08-08",2.015,2.045,2.015,2.0225,724000.0],["1984-08-09",2.0225,2.0751,1.9999,2.0601,172800.0],["1984-08-10",2.0751,2.1503,2.0751,2.1052,292000.0],["1984-08-13",2.1052,2.1202,2.0225,2.1127,202400.0],["1984-08-14",2.1127,2.1503,2.0901,2.1052,122400.0],["1984-08-15",2.0977,2.0977,2.0601,2.0676,80000.0],["1984-08-16",2.0525,2.0525,2.0225,2.0525,154400.0],["1984-08-17",2.0525,2.0601,2.0375,2.0601,84000.0],["1984-08-20",2.0525,2.0525,2.0375,2.0375,172800.0],["1984-08-21",2.0375,2.0525,2.0375,2.0375,68800.0],["1984-08-22",2.0375,2.0751,2.0375,2.045,343200.0],["1984-08-23",2.0601,2.0751,2.0601,2.0751,40000.0],["1984-08-24",2.0751,2.1127,2.0751,2.1052,139200.0],["1984-08-27",2.1052,2.1052,2.0751,2.0751,70400.0],["1984-08-28",2.0751,2.1052,2.0601,2.1052,72800.0],["1984-08-29",2.1052,2.1052,2.0901,2.0901,33600.0],["1984-08-30",2.0901,2.1052,2.0751,2.0901,41600.0],["1984-08-31",2.0901,2.1052,2.0901,2.0901,33600.0],["1984-09-04",2.0901,2.0901,2.0751,2.0826,34400.0],["1984-09-05",2.0751,2.0751,2.0601,2.0751,84000.0],["1984-09-06",2.0751,2.0901,2.0751,2.0901,26400.0],["1984-09-07",2.0901,2.1202,2.0901,2.1202,108800.0],["1984-09-10",2.1052,2.1052,2.0826,2.0977,72000.0],["1984-09-11",2.0977,2.1202,2.0826,2.0826,51200.0],["1984-09-12",2.0826,2.0977,2.0826,2.0901,34400.0],["1984-09-13",2.1052,2.1277,2.1052,2.1127,41600.0],["1984-09-14",2.1127,2.1277,2.1052,2.1052,45600.0],["1984-09-17",2.0901,2.0901,2.0676,2.0751,188800.0],["1984-09-18",2.0751,2.0751,2.0601,2.0601,73600.0],["1984-09-19",2.0601,2.0826,2.0601,2.0826,24800.0],["1984-09-20",2.0751,2.0751,2.015,2.03,242400.0],["1984-09-21",2.03,2.045,2.015,2.03,103200.0],["1984-09-24",2.03,2.045,2.03,2.03,37600.0],["1984-09-25",2.03,2.045,2.03,2.045,26400.0],["1984-09-26",2.03,2.03,2.0074,2.0074,97600.0],["1984-09-27",2.015,2.045,2.015,2.045,73600.0],["1984-09-28",2.045,2.0751,2.03,2.0375,64800.0],["1984-10-01",2.0525,2.0676,2.0525,2.0525,22400.0],["1984-10-02",2.0525,2.0601,2.045,2.0601,32000.0],["1984-10-03",2.03,2.03,1.9849,1.9849,87200.0],["1984-10-04",1.9849,1.9849,1.9398,1.9398,48800.0],["1984-10-05",1.9398,1.9398,1.8947,1.8947,60000.0],["1984-10-08",1.8947,1.9172,1.8947,1.9022,24000.0],["1984-10-09",1.9022,1.9022,1.8646,1.8646,70400.0],["1984-10-10",1.8646,1.8947,1.8646,1.8947,56000.0],["1984-10-11",1.9022,1.9623,1.9022,1.9473,49600.0],["1984-10-12",1.9473,1.9849,1.9473,1.9849,25600.0],["1984-10-15",1.9849,1.9999,1.9849,1.9849,37600.0],["1984-10-16",1.9849,2.0074,1.9698,1.9849,28000.0],["1984-10-17",1.9849,1.9999,1.9849,1.9999,12000.0],["1984-10-18",1.9999,2.0225,1.9924,2.0225,35200.0],["1984-10-19",2.03,2.0525,2.03,2.03,152800.0],["1984-10-22",2.03,2.03,1.9999,2.03,41600.0],["1984-10-23",2.03,2.03,2.015,2.03,110400.0],["1984-10-24",2.03,2.03,2.0074,2.03,20800.0],["1984-10-25",2.03,2.0525,2.03,2.045,12800.0],["1984-10-26",2.0525,2.1052,2.0525,2.1052,196000.0],["1984-10-29",2.1052,2.1202,2.0977,2.0977,69600.0],["1984-10-30",2.0977,2.1052,2.0751,2.0826,27200.0],["1984-10-31",2.0826,2.1352,2.0826,2.0901,156000.0],["1984-11-01",2.0901,2.1352,2.0901,2.1202,43200.0],["1984-11-02",2.1277,2.1728,2.1277,2.1653,64800.0],["1984-11-05",2.1653,2.1879,2.1653,2.1879,46400.0],["1984-11-06",2.1879,2.1954,2.1653,2.1804,37600.0],["1984-11-07",2.1804,2.1879,2.1127,2.1127,124000.0],["1984-11-08",2.1127,2.1352,2.0901,2.1052,32800.0],["1984-11-09",2.1202,2.1503,2.1202,2.1277,88800.0],["1984-11-12",2.1277,2.1428,2.1277,2.1277,16000.0],["1984-11-13",2.1277,2.1428,2.1052,2.1277,36000.0],["1984-11-14",2.1277,2.1428,2.1127,2.1352,63200.0],["1984-11-15",2.1352,2.1578,2.1352,2.1503,56000.0],["1984-11-16",2.1503,2.1503,2.1352,2.1352,24800.0],["1984-11-19",2.1352,2.1428,2.1277,2.1277,59200.0],["1984-11-20",2.1202,2.1202,2.0751,2.0826,50400.0],["1984-11-21",2.0826,2.1052,2.0751,2.0901,42400.0],["1984-11-23",2.1052,2.1503,2.1052,2.1202,34400.0],["1984-11-26",2.1202,2.1202,2.1052,2.1052,16000.0],["1984-11-27",2.1052,2.1052,2.0751,2.1052,28000.0],["1984-11-28",2.1052,2.1352,2.0901,2.1352,79200.0],["1984-11-29",2.1277,2.1277,2.1052,2.1202,110400.0],["1984-11-30",2.1202,2.1428,2.0901,2.0901,36800.0],["1984-12-03",2.0901,2.1052,2.0751,2.0901,16000.0],["1984-12-04",2.0525,2.0525,1.8796,1.8796,592800.0],["1984-12-05",1.8796,1.9548,1.8646,1.9172,196000.0],["1984-12-06",1.9172,1.9774,1.9172,1.9322,102400.0],["1984-12-07",1.9322,1.9398,1.9247,1.9398,228000.0],["1984-12-10",1.9398,1.9774,1.9398,1.9623,75200.0],["1984-12-11",1.9623,1.9849,1.9398,1.9398,20000.0],["1984-12-12",1.9398,1.9623,1.9247,1.9623,18400.0],["1984-12-13",1.9623,1.9623,1.9548,1.9623,21600.0],["1984-12-14",1.9623,1.9774,1.9623,1.9623,25600.0],["1984-12-17",1.9623,1.9774,1.9097,1.9247,77600.0],["1984-12-18",1.9398,1.9999,1.9398,1.9849,217600.0],["1984-12-19",2.015,2.045,2.015,2.0225,132800.0],["1984-12-20",2.0225,2.0375,2.015,2.015,28800.0],["1984-12-21",2.015,2.03,2.0074,2.0074,34400.0],["1984-12-24",2.015,2.045,2.015,2.045,48000.0],["1984-12-26",2.045,2.045,2.0074,2.0074,23200.0],["1984-12-27",2.0074,2.015,1.9999,2.0074,26400.0],["1984-12-28",2.0074,2.015,1.9999,2.0074,18400.0],["1984-12-31",2.0074,2.0375,2.0074,2.0375,41600.0],["1985-01-02",2.0375,2.0375,2.0225,2.03,8000.0],["1985-01-03",2.03,2.0375,2.0225,2.0375,12000.0],["1985-01-04",2.0375,2.0525,2.015,2.0375,32000.0],["1985-01-07",2.045,2.1202,2.045,2.1052,92800.0],["1985-01-08",2.1052,2.1052,2.0901,2.0901,34400.0],["1985-01-09",2.0901,2.0977,2.0826,2.0826,59200.0],["1985-01-10",2.0901,2.1127,2.0901,2.1127,47200.0],["1985-01-11",2.1127,2.1428,2.1052,2.1202,143200.0],["1985-01-14",2.1277,2.1578,2.1277,2.1428,31200.0],["1985-01-15",2.1428,2.1578,2.1428,2.1503,130400.0],["1985-01-16",2.1578,2.1879,2.1578,2.1653,89600.0],["1985-01-17",2.1879,2.2255,2.1879,2.2104,129600.0],["1985-01-18",2.2104,2.218,2.2029,2.2104,56800.0],["1985-01-21",2.2104,2.2555,2.2104,2.2555,129600.0],["1985-01-22",2.2706,2.3157,2.2706,2.2931,192000.0],["1985-01-23",2.2931,2.3007,2.2856,2.2856,70400.0],["1985-01-24",2.2856,2.3007,2.2856,2.2856,77600.0],["1985-01-25",2.2781,2.2781,2.2405,2.2405,36000.0],["1985-01-28",2.2405,2.2555,2.2104,2.2104,174400.0],["1985-01-29",2.2104,2.2856,2.2104,2.2856,316800.0],["1985-01-30",2.2856,2.3007,2.2706,2.2706,174400.0],["1985-01-31",2.2706,2.3307,2.2706,2.3157,85600.0],["1985-02-01",2.3157,2.3458,2.3007,2.3458,80000.0],["1985-02-04",2.3458,2.3909,2.3307,2.3758,191200.0],["1985-02-05",2.3758,2.3909,2.3758,2.3909,140000.0],["1985-02-06",2.3909,2.421,2.3834,2.4059,158400.0],["1985-02-07",2.4059,2.4134,2.3758,2.3758,89600.0],["1985-02-08",2.3758,2.3909,2.3608,2.3909,108000.0],["1985-02-11",2.3909,2.3984,2.3834,2.3834,128000.0],["1985-02-12",2.3683,2.3683,2.3157,2.3232,205600.0],["1985-02-13",2.3232,2.3984,2.3157,2.3984,116000.0],["1985-02-14",2.3984,2.3984,2.3608,2.3608,108800.0],["1985-02-15",2.3608,2.3608,2.3157,2.3157,98400.0],["1985-02-19",2.2856,2.2856,2.1804,2.248,130400.0],["1985-02-20",2.248,2.3307,2.248,2.3307,101600.0],["1985-02-21",2.3307,2.3307,2.2856,2.3307,137600.0],["1985-02-22",2.3458,2.3608,2.3458,2.3458,198400.0],["1985-02-25",2.3533,2.3758,2.3533,2.3533,220000.0],["1985-02-26",2.3533,2.3533,2.3307,2.3533,128800.0],["1985-02-27",2.3608,2.3758,2.3608,2.3683,30400.0],["1985-02-28",2.3683,2.3683,2.3458,2.3458,109600.0],["1985-03-01",2.3533,2.3909,2.3533,2.3909,504000.0],["1985-03-04",2.3909,2.3909,2.3834,2.3834,34400.0],["1985-03-05",2.3909,2.3984,2.3909,2.3984,46400.0],["1985-03-06",2.3909,2.3909,2.3458,2.3758,145600.0],["1985-03-07",2.3758,2.4059,2.3758,2.3758,99200.0],["1985-03-08",2.3758,2.3758,2.3608,2.3608,78400.0],["1985-03-11",2.3608,2.3758,2.3382,2.3758,205600.0],["1985-03-12",2.3758,2.3758,2.3458,2.3458,44800.0],["1985-03-13",2.3533,2.3834,2.3533,2.3608,72800.0],["1985-03-14",2.3608,2.3834,2.3307,2.3608,56000.0],["1985-03-15",2.3608,2.3758,2.3533,2.3608,447200.0],["1985-03-18",2.3608,2.3834,2.3307,2.3307,43200.0],["1985-03-19",2.3307,2.3458,2.3232,2.3307,20000.0],["1985-03-20",2.3157,2.3157,2.3007,2.3007,11200.0],["1985-03-21",2.3007,2.3307,2.2856,2.3157,168800.0],["1985-03-22",2.3157,2.3232,2.2856,2.3232,172000.0],["1985-03-25",2.3232,2.3307,2.3082,2.3157,35200.0],["1985-03-26",2.3007,2.3007,2.2555,2.2706,36000.0],["1985-03-27",2.2706,2.2781,2.2405,2.2631,782400.0],["1985-03-28",2.2631,2.2781,2.2029,2.2029,95200.0],["1985-03-29",2.2029,2.2405,2.1954,2.2104,54400.0],["1985-04-01",2.1954,2.1954,2.1202,2.1202,164800.0],["1985-04-02",2.1202,2.1503,2.1052,2.1503,232000.0],["1985-04-03",2.1503,2.1503,2.045,2.045,166400.0],["1985-04-04",2.045,2.0901,2.03,2.0751,44800.0],["1985-04-08",2.0751,2.1503,2.0751,2.1503,96000.0],["1985-04-09",2.1503,2.1503,2.0601,2.0601,332800.0],["1985-04-10",2.0601,2.0901,2.0601,2.0601,131200.0],["1985-04-11",2.0601,2.0601,2.015,2.03,392800.0],["1985-04-12",2.03,2.0601,1.9999,2.0601,492800.0],["1985-04-15",2.0601,2.0676,2.045,2.0601,93600.0],["1985-04-16",2.0601,2.0601,2.045,2.0601,38400.0],["1985-04-17",2.0601,2.0751,2.0601,2.0751,99200.0],["1985-04-18",2.0751,2.1052,2.0601,2.0977,56000.0],["1985-04-19",2.1127,2.1503,2.1127,2.1503,82400.0],["1985-04-22",2.1503,2.1578,2.1352,2.1428,58400.0],["1985-04-23",2.1428,2.1428,2.1052,2.1202,30400.0],["1985-04-24",2.1202,2.1352,2.1052,2.1202,61600.0],["1985-04-25",2.1352,2.1653,2.1352,2.1352,102400.0],["1985-04-26",2.1352,2.1503,2.1202,2.1352,19200.0],["1985-04-29",2.1352,2.1352,2.0901,2.0977,54400.0],["1985-04-30",2.0901,2.0901,2.0751,2.0901,17600.0],["1985-05-01",2.0751,2.0751,2.0676,2.0751,19200.0],["1985-05-02",2.0601,2.0601,2.03,2.03,60800.0],["1985-05-03",2.03,2.03,1.9698,2.03,109600.0],["1985-05-06",2.015,2.015,1.9849,1.9849,16000.0],["1985-05-07",1.9774,1.9774,1.9548,1.9774,368000.0],["1985-05-08",1.9999,2.03,1.9999,2.03,92800.0],["1985-05-09",2.03,2.0375,2.015,2.03,13600.0],["1985-05-10",2.03,2.0601,2.0225,2.045,175200.0],["1985-05-13",2.0525,2.0751,2.0525,2.0751,28800.0],["1985-05-14",2.0751,2.0751,2.0525,2.0751,33600.0],["1985-05-15",2.0751,2.0751,2.0751,2.0751,4800.0],["1985-05-16",2.0901,2.1277,2.0901,2.1277,71200.0],["1985-05-17",2.1277,2.1503,2.1127,2.1503,15200.0],["1985-05-20",2.1503,2.1728,2.1352,2.1503,88800.0],["1985-05-21",2.1503,2.1503,2.0901,2.0901,204000.0],["1985-05-22",2.0901,2.0901,2.0676,2.0676,19200.0],["1985-05-23",2.0525,2.0525,2.03,2.03,54400.0],["1985-05-24",2.045,2.0676,2.045,2.0676,66400.0],["1985-05-28",2.0676,2.0751,2.0601,2.0676,15200.0],["1985-05-29",2.0676,2.0676,2.0525,2.0525,60800.0],["1985-05-30",2.0525,2.0601,2.0375,2.0525,456000.0],["1985-05-31",2.0525,2.0751,2.03,2.0751,100000.0],["1985-06-03",2.0751,2.0751,2.03,2.03,124000.0],["1985-06-04",2.03,2.0601,2.03,2.045,190400.0],["1985-06-05",2.045,2.0601,2.03,2.03,580800.0],["1985-06-06",2.03,2.045,1.9999,2.045,596800.0],["1985-06-07",2.045,2.045,2.03,2.0375,119200.0],["1985-06-10",2.0375,2.045,2.0225,2.045,99200.0],["1985-06-11",2.045,2.0525,2.0375,2.045,263200.0],["1985-06-12",2.045,2.0751,2.045,2.045,35200.0],["1985-06-13",2.045,2.0525,2.0375,2.0375,204000.0],["1985-06-14",2.0375,2.0601,2.0375,2.0601,20800.0],["1985-06-17",2.0601,2.0601,2.045,2.0601,79200.0],["1985-06-18",2.045,2.045,2.03,2.03,153600.0],["1985-06-19",2.03,2.0375,2.015,2.015,354400.0],["1985-06-20",2.015,2.03,2.015,2.015,104800.0],["1985-06-21",2.015,2.015,1.9999,1.9999,76800.0],["1985-06-24",1.9999,2.015,1.9999,1.9999,8000.0],["1985-06-25",1.9999,2.015,1.9247,1.9398,356000.0],["1985-06-26",1.9398,1.9548,1.9398,1.9548,272000.0],["1985-06-27",1.9398,1.9398,1.9398,1.9398,47200.0],["1985-06-28",1.9398,1.9548,1.9398,1.9548,20800.0],["1985-07-01",1.9548,1.9698,1.9548,1.9548,412800.0],["1985-07-02",1.9473,1.9473,1.9172,1.9247,653600.0],["1985-07-03",1.9097,1.9097,1.8796,1.8796,276000.0],["1985-07-05",1.8796,1.9398,1.8796,1.9097,370400.0],["1985-07-08",1.8947,1.8947,1.8646,1.8646,174400.0],["1985-07-09",1.8646,1.8721,1.7894,1.7894,244800.0],["1985-07-10",1.7894,1.8345,1.7894,1.8044,258400.0],["1985-07-11",1.8044,1.8495,1.7969,1.8495,208800.0],["1985-07-12",1.8646,1.9247,1.8646,1.9097,184800.0],["1985-07-15",1.9022,1.9022,1.8871,1.8947,148800.0],["1985-07-16",1.9022,1.9473,1.9022,1.9322,296000.0],["1985-07-17",1.9322,1.9548,1.9247,1.9398,148000.0],["1985-07-18",1.9398,1.9548,1.9172,1.9172,126400.0],["1985-07-19",1.9172,1.9398,1.9172,1.9247,109600.0],["1985-07-22",1.9247,1.9548,1.9172,1.9548,172000.0],["1985-07-23",1.9548,1.9849,1.9473,1.9774,71200.0],["1985-07-24",1.9774,2.015,1.9623,2.015,55200.0],["1985-07-25",1.9999,1.9999,1.9698,1.9774,37600.0],["1985-07-26",1.9548,1.9548,1.9247,1.9398,616800.0],["1985-07-29",1.9398,1.9398,1.9172,1.9172,259200.0],["1985-07-30",1.9097,1.9097,1.9097,1.9097,26400.0],["1985-07-31",1.9097,1.9473,1.9097,1.9473,136800.0],["1985-08-01",1.9473,1.9548,1.9322,1.9322,322400.0],["1985-08-02",1.9322,1.9623,1.9322,1.9623,42400.0],["1985-08-05",1.9548,1.9548,1.9322,1.9473,39200.0],["1985-08-06",1.9322,1.9322,1.8495,1.8646,56000.0],["1985-08-07",1.8646,1.8947,1.842,1.8721,1064800.0],["1985-08-08",1.8721,1.9097,1.8495,1.8947,48000.0],["1985-08-09",1.8947,1.9247,1.8947,1.8947,68800.0],["1985-08-12",1.8871,1.8871,1.8796,1.8871,10400.0],["1985-08-13",1.8871,1.8947,1.8796,1.8947,121600.0],["1985-08-14",1.8947,1.9097,1.8947,1.8947,33600.0],["1985-08-15",1.8947,1.9097,1.8571,1.8571,257600.0],["1985-08-16",1.8646,1.8947,1.8646,1.8721,72800.0],["1985-08-19",1.8646,1.8646,1.8571,1.8646,55200.0],["1985-08-20",1.8571,1.8571,1.8571,1.8571,8000.0],["1985-08-21",1.8571,1.8721,1.8571,1.8571,8000.0],["1985-08-22",1.8571,1.8721,1.8495,1.8721,207200.0],["1985-08-23",1.8646,1.8646,1.8571,1.8646,105600.0],["1985-08-26",1.8571,1.8571,1.8495,1.8571,172800.0],["1985-08-27",1.8571,1.8646,1.8495,1.8495,14400.0],["1985-08-28",1.8495,1.8721,1.842,1.8721,220800.0],["1985-08-29",1.8646,1.8646,1.8571,1.8646,7200.0],["1985-08-30",1.8646,1.8721,1.8571,1.8721,12800.0],["1985-09-03",1.8721,1.8796,1.8495,1.8495,67200.0],["1985-09-04",1.8495,1.8646,1.8345,1.8646,313600.0],["1985-09-05",1.8646,1.8721,1.842,1.8721,48000.0],["1985-09-06",1.8721,1.8721,1.8495,1.8495,312800.0],["1985-09-09",1.842,1.842,1.8345,1.842,40000.0],["1985-09-10",1.842,1.8571,1.842,1.842,136000.0],["1985-09-11",1.842,1.8495,1.827,1.827,76000.0],["1985-09-12",1.827,1.827,1.8195,1.8195,21600.0],["1985-09-13",1.8195,1.8195,1.8044,1.812,184800.0],["1985-09-16",1.8044,1.8044,1.7894,1.7894,12800.0],["1985-09-17",1.7894,1.8044,1.7819,1.7819,20000.0],["1985-09-18",1.7744,1.7744,1.7142,1.7293,185600.0],["1985-09-19",1.7292,1.7744,1.7292,1.7593,132800.0],["1985-09-20",1.7593,1.7744,1.7593,1.7744,17600.0],["1985-09-23",1.7668,1.7668,1.7668,1.7668,3200.0],["1985-09-24",1.7668,1.7744,1.7668,1.7668,28800.0],["1985-09-25",1.7819,1.7819,1.7819,1.7819,196000.0],["1985-09-26",1.7819,1.8044,1.7819,1.7819,64000.0],["1985-09-30",1.7819,1.7969,1.7744,1.7894,76800.0],["1985-10-01",1.7969,1.8044,1.7969,1.7969,117600.0],["1985-10-02",1.7969,1.812,1.7969,1.8044,11200.0],["1985-10-03",1.8044,1.8195,1.7969,1.8195,21600.0],["1985-10-04",1.8195,1.8195,1.8044,1.8044,20000.0],["1985-10-07",1.8044,1.8195,1.7894,1.8195,89600.0],["1985-10-08",1.8195,1.8195,1.8044,1.812,20000.0],["1985-10-09",1.812,1.8195,1.812,1.812,14400.0],["1985-10-10",1.812,1.827,1.8044,1.8195,28800.0],["1985-10-11",1.8195,1.8345,1.812,1.812,12000.0],["1985-10-14",1.812,1.812,1.8044,1.8044,12000.0],["1985-10-15",1.812,1.827,1.812,1.812,20000.0],["1985-10-16",1.812,1.812,1.812,1.812,73600.0],["1985-10-17",1.812,1.8195,1.812,1.8195,9600.0],["1985-10-18",1.812,1.812,1.7744,1.7744,212800.0],["1985-10-21",1.7593,1.7593,1.6691,1.6691,428000.0],["1985-10-22",1.6766,1.7293,1.6766,1.7293,73600.0],["1985-10-23",1.7293,1.7443,1.7142,1.7142,414400.0],["1985-10-24",1.6992,1.6992,1.6841,1.6841,156000.0],["1985-10-25",1.6841,1.7067,1.6841,1.6917,220000.0],["1985-10-28",1.6917,1.7067,1.6917,1.6992,22400.0],["1985-10-29",1.6992,1.7142,1.6992,1.7142,39200.0],["1985-10-30",1.7142,1.7293,1.7142,1.7142,262400.0],["1985-10-31",1.7142,1.7142,1.6691,1.6992,412800.0],["1985-11-01",1.6992,1.6992,1.6841,1.6841,66400.0],["1985-11-04",1.6841,1.6992,1.6766,1.6766,317600.0],["1985-11-05",1.6766,1.6766,1.6541,1.6691,395200.0],["1985-11-06",1.6691,1.6691,1.639,1.639,100800.0],["1985-11-07",1.639,1.6541,1.639,1.6541,198400.0],["1985-11-08",1.6541,1.6766,1.639,1.6766,392800.0],["1985-11-11",1.6841,1.7067,1.6841,1.7067,80800.0],["1985-11-12",1.7067,1.7142,1.6917,1.7142,343200.0],["1985-11-13",1.7142,1.7293,1.6917,1.7217,69600.0],["1985-11-14",1.7292,1.7894,1.7292,1.7894,93600.0],["1985-11-15",1.7894,1.7969,1.7593,1.7969,93600.0],["1985-11-18",1.7969,1.8345,1.7819,1.827,70400.0],["1985-11-19",1.827,1.8721,1.8195,1.8646,323200.0],["1985-11-20",1.8571,1.8571,1.8345,1.8345,83200.0],["1985-11-21",1.8345,1.8796,1.8345,1.8571,182400.0],["1985-11-22",1.8571,1.8721,1.827,1.8646,66400.0],["1985-11-25",1.8646,1.8721,1.8571,1.8646,153600.0],["1985-11-26",1.8646,1.8796,1.8495,1.8646,29600.0],["1985-11-27",1.8646,1.8796,1.8646,1.8796,38400.0],["1985-11-29",1.8796,1.9172,1.8646,1.9172,114400.0],["1985-12-02",1.9172,1.9247,1.9097,1.9097,99200.0],["1985-12-03",1.9247,1.9473,1.9247,1.9473,35200.0],["1985-12-04",1.9623,1.9999,1.9623,1.9999,50400.0],["1985-12-05",1.9999,2.015,1.9999,2.015,194400.0],["1985-12-06",2.015,2.03,2.015,2.015,95200.0],["1985-12-09",2.015,2.0225,1.9849,2.0225,95200.0],["1985-12-10",2.0225,2.045,2.015,2.03,89600.0],["1985-12-11",2.03,2.0676,2.0225,2.0525,56000.0],["1985-12-12",2.0525,2.0601,2.03,2.03,108000.0],["1985-12-13",2.03,2.0901,2.03,2.0901,72000.0],["1985-12-16",2.0901,2.1202,2.0751,2.1202,60000.0],["1985-12-17",2.1202,2.1503,2.1202,2.1202,216800.0],["1985-12-18",2.1202,2.1202,2.0901,2.1052,122400.0],["1985-12-19",2.1052,2.1052,2.0901,2.0901,50400.0],["1985-12-20",2.0901,2.1202,2.0901,2.1052,117600.0],["1985-12-23",2.0901,2.0901,2.0601,2.0601,85600.0],["1985-12-24",2.0601,2.0676,2.03,2.03,20800.0],["1985-12-26",2.03,2.0601,2.0225,2.0225,106400.0],["1985-12-27",2.0375,2.0751,2.0375,2.0751,382400.0],["1985-12-30",2.0751,2.0751,2.045,2.045,24000.0],["1985-12-31",2.045,2.0676,2.03,2.0601,34400.0],["1986-01-02",2.0601,2.0601,2.0225,2.0225,52000.0],["1986-01-03",2.0225,2.045,1.9548,1.9849,314400.0],["1986-01-06",1.9849,1.9924,1.9774,1.9924,22400.0],["1986-01-07",2.0074,2.045,2.0074,2.015,75200.0],["1986-01-08",2.015,2.03,2.0074,2.0074,53600.0],["1986-01-09",1.9849,1.9849,1.9548,1.9774,301600.0],["1986-01-10",1.9774,1.9999,1.9698,1.9774,52000.0],["1986-01-13",1.9774,1.9924,1.9774,1.9924,11200.0],["1986-01-14",1.9924,2.015,1.9849,2.015,78400.0],["1986-01-15",1.9999,1.9999,1.9999,1.9999,6400.0],["1986-01-16",1.9999,1.9999,1.9999,1.9999,9600.0],["1986-01-17",1.9999,2.015,1.9999,1.9999,17600.0],["1986-01-20",1.9849,1.9849,1.9849,1.9849,19200.0],["1986-01-21",1.9849,2.0074,1.9849,1.9849,34400.0],["1986-01-22",1.9774,1.9774,1.9623,1.9623,20800.0],["1986-01-23",1.9473,1.9473,1.9097,1.9097,32000.0],["1986-01-24",1.9172,1.9398,1.9172,1.9398,8000.0],["1986-01-27",1.9398,1.9398,1.9097,1.9097,46400.0],["1986-01-28",1.9097,1.9097,1.8947,1.8947,72000.0],["1986-01-29",1.8796,1.8796,1.8495,1.8646,106400.0],["1986-01-30",1.8646,1.9398,1.8646,1.9247,72800.0],["1986-01-31",1.9247,1.9247,1.9097,1.9247,12000.0],["1986-02-03",1.9247,1.9398,1.9022,1.9398,221600.0],["1986-02-04",1.9398,1.9623,1.9322,1.9623,535200.0],["1986-02-05",1.9623,1.9774,1.9398,1.9698,73600.0],["1986-02-06",1.9698,1.9924,1.9698,1.9698,44800.0],["1986-02-07",1.9698,2.03,1.9623,2.03,131200.0],["1986-02-10",2.03,2.0826,2.0225,2.0751,72800.0],["1986-02-11",2.0751,2.0826,2.0525,2.0826,25600.0],["1986-02-12",2.0901,2.1277,2.0901,2.1052,47200.0],["1986-02-13",2.1052,2.1052,2.1052,2.1052,92800.0],["1986-02-14",2.1052,2.1202,2.1052,2.1127,788000.0],["1986-02-18",2.1127,2.1202,2.045,2.045,82400.0],["1986-02-19",2.045,2.0826,2.0375,2.0676,220800.0],["1986-02-20",2.0751,2.1052,2.0751,2.1052,85600.0],["1986-02-21",2.1052,2.1277,2.0826,2.1127,64000.0],["1986-02-24",2.1127,2.1352,2.1052,2.1052,55200.0],["1986-02-25",2.1052,2.1428,2.1052,2.1428,56000.0],["1986-02-26",2.1428,2.1578,2.1052,2.1352,56000.0],["1986-02-27",2.1503,2.1879,2.1503,2.1804,92800.0],["1986-02-28",2.1879,2.2856,2.1879,2.248,198400.0],["1986-03-03",2.248,2.2781,2.233,2.2405,52000.0],["1986-03-04",2.2405,2.2405,2.1503,2.1503,127200.0],["1986-03-05",2.1503,2.1653,2.1352,2.1503,68000.0],["1986-03-06",2.1503,2.1503,2.1127,2.1352,92000.0],["1986-03-07",2.1352,2.1503,2.1277,2.1503,384000.0],["1986-03-10",2.1503,2.1954,2.1503,2.1954,103200.0],["1986-03-11",2.1954,2.1954,2.1653,2.1804,288800.0],["1986-03-12",2.1804,2.1804,2.1428,2.1804,113600.0],["1986-03-13",2.1804,2.1879,2.1578,2.1578,132000.0],["1986-03-14",2.1578,2.1804,2.1503,2.1503,106400.0],["1986-03-17",2.1352,2.1352,2.0601,2.0901,77600.0],["1986-03-18",2.0901,2.1202,2.0676,2.1052,46400.0],["1986-03-19",2.1127,2.1352,2.1127,2.1202,60000.0],["1986-03-20",2.1352,2.2405,2.1352,2.2405,332000.0],["1986-03-21",2.2405,2.2405,2.1879,2.218,159200.0],["1986-03-24",2.218,2.218,2.1578,2.1578,453600.0],["1986-03-25",2.1578,2.218,2.1503,2.1954,521600.0],["1986-03-26",2.1954,2.2405,2.1954,2.2255,81600.0],["1986-03-27",2.2255,2.2555,2.2255,2.2255,405600.0],["1986-03-31",2.2255,2.248,2.1352,2.1653,81600.0],["1986-04-01",2.1804,2.2104,2.1804,2.1879,56000.0],["1986-04-02",2.1879,2.2405,2.1653,2.2405,74400.0],["1986-04-03",2.2555,2.3458,2.2555,2.2931,197600.0],["1986-04-04",2.2931,2.3608,2.2856,2.3307,140000.0],["1986-04-07",2.3307,2.3307,2.2555,2.2555,222400.0],["1986-04-08",2.2555,2.3007,2.2405,2.3007,75200.0],["1986-04-09",2.3007,2.3382,2.2931,2.3232,182400.0],["1986-04-10",2.3232,2.3458,2.3082,2.3307,48000.0],["1986-04-11",2.3307,2.3382,2.3007,2.3307,32800.0],["1986-04-14",2.3307,2.3458,2.3157,2.3382,147200.0],["1986-04-15",2.3307,2.3307,2.3007,2.3157,74400.0],["1986-04-16",2.3157,2.3458,2.3007,2.3157,209600.0],["1986-04-17",2.3157,2.3458,2.3157,2.3382,47200.0],["1986-04-18",2.3382,2.3608,2.3157,2.3307,73600.0],["1986-04-21",2.3307,2.3683,2.3307,2.3307,232000.0],["1986-04-22",2.3307,2.3458,2.3082,2.3082,159200.0],["1986-04-23",2.3082,2.3232,2.248,2.248,68800.0],["1986-04-24",2.248,2.2555,2.2405,2.2405,33600.0],["1986-04-25",2.2405,2.2781,2.2255,2.2255,48800.0],["1986-04-28",2.2255,2.2405,2.2104,2.2255,284000.0],["1986-04-29",2.2255,2.2405,2.2255,2.2255,114400.0],["1986-04-30",2.2255,2.2555,2.1804,2.1954,100800.0],["1986-05-01",2.1954,2.1954,2.1653,2.1728,54400.0],["1986-05-02",2.1728,2.1879,2.1503,2.1503,40800.0],["1986-05-05",2.1503,2.2104,2.1503,2.2104,181600.0],["1986-05-06",2.2104,2.2405,2.2029,2.2405,121600.0],["1986-05-07",2.2405,2.2405,2.2104,2.2104,109600.0],["1986-05-08",2.218,2.248,2.218,2.233,80000.0],["1986-05-09",2.233,2.248,2.1954,2.2104,44800.0],["1986-05-12",2.2104,2.2104,2.1954,2.1954,19200.0],["1986-05-13",2.1879,2.1879,2.1503,2.1879,91200.0],["1986-05-14",2.1954,2.2405,2.1954,2.2405,65600.0],["1986-05-15",2.2405,2.248,2.1954,2.2029,39200.0],["1986-05-16",2.2029,2.218,2.2029,2.2104,157600.0],["1986-05-19",2.2029,2.2029,2.1879,2.1954,137600.0],["1986-05-20",2.1954,2.218,2.1653,2.1954,119200.0],["1986-05-21",2.1954,2.2029,2.1879,2.1879,101600.0],["1986-05-22",2.1879,2.1879,2.1352,2.1352,52000.0],["1986-05-23",2.1352,2.1804,2.1202,2.1503,111200.0],["1986-05-27",2.1503,2.1653,2.1277,2.1653,60800.0],["1986-05-28",2.1653,2.2405,2.1653,2.2255,262400.0],["1986-05-29",2.2255,2.2405,2.2104,2.2255,76000.0],["1986-05-30",2.233,2.2781,2.233,2.2631,60000.0],["1986-06-02",2.2631,2.2631,2.2631,2.2631,0.0],["1986-06-03",2.2631,2.2631,2.2631,2.2631,0.0],["1986-06-04",2.2631,2.2631,2.2631,2.2631,0.0],["1986-06-05",2.2631,2.2631,2.2631,2.2631,0.0],["1986-06-06",2.2631,2.2631,2.2631,2.2631,0.0],["1986-06-09",2.218,2.218,2.1879,2.1879,84800.0],["1986-06-10",2.1879,2.218,2.1879,2.218,76800.0],["1986-06-11",2.218,2.233,2.2104,2.2104,16800.0],["1986-06-12",2.1954,2.1954,2.1954,2.1954,4800.0],["1986-06-13",2.1954,2.2104,2.1954,2.2104,5600.0],["1986-06-16",2.2104,2.2405,2.1352,2.1653,291200.0],["1986-06-17",2.1653,2.1804,2.1428,2.1728,105600.0],["1986-06-18",2.1728,2.1804,2.1653,2.1728,42400.0],["1986-06-19",2.1804,2.2029,2.1804,2.2029,36800.0],["1986-06-20",2.2029,2.218,2.1879,2.1879,104000.0],["1986-06-23",2.1879,2.1954,2.1653,2.1954,28000.0],["1986-06-24",2.1954,2.2405,2.1804,2.2104,42400.0],["1986-06-25",2.2104,2.2255,2.1653,2.1653,56800.0],["1986-06-26",2.1653,2.1804,2.1578,2.1578,40800.0],["1986-06-27",2.1578,2.1728,2.1503,2.1728,32000.0],["1986-06-30",2.1653,2.1653,2.1277,2.1277,48000.0],["1986-07-01",2.1277,2.1503,2.1052,2.1503,88000.0],["1986-07-02",2.1653,2.1804,2.1653,2.1728,28000.0],["1986-07-03",2.1728,2.1804,2.1653,2.1804,72800.0],["1986-07-07",2.1804,2.1879,2.1728,2.1728,84800.0],["1986-07-08",2.1578,2.1578,2.03,2.03,147200.0],["1986-07-09",2.03,2.03,1.9924,2.0225,69600.0],["1986-07-10",2.0225,2.0225,1.9548,2.0225,50400.0],["1986-07-11",2.0225,2.03,1.9999,2.03,24000.0],["1986-07-14",2.03,2.045,1.9849,1.9849,197600.0],["1986-07-15",1.9849,1.9924,1.9247,1.9473,114400.0],["1986-07-16",1.9473,1.9698,1.9322,1.9623,18400.0],["1986-07-17",1.9623,1.9623,1.9398,1.9623,21600.0],["1986-07-18",1.9623,1.9774,1.9548,1.9548,24800.0],["1986-07-21",1.9548,1.9698,1.9322,1.9398,44800.0],["1986-07-22",1.9322,1.9322,1.9097,1.9172,96000.0],["1986-07-23",1.9097,1.9097,1.8796,1.8796,45600.0],["1986-07-24",1.8721,1.8721,1.827,1.827,40000.0],["1986-07-25",1.827,1.8495,1.8044,1.8044,29600.0],["1986-07-28",1.8044,1.8195,1.7744,1.8195,304800.0],["1986-07-29",1.8195,1.8195,1.7894,1.8044,235200.0],["1986-07-30",1.8044,1.8345,1.8044,1.8345,39200.0],["1986-07-31",1.8345,1.8947,1.8345,1.8796,52800.0],["1986-08-01",1.8796,1.8947,1.8721,1.8871,127200.0],["1986-08-04",1.8871,1.9022,1.8796,1.8947,33600.0],["1986-08-05",1.8947,1.9698,1.8947,1.9698,127200.0],["1986-08-06",1.9698,1.9849,1.9398,1.9473,156000.0],["1986-08-07",1.9473,1.9548,1.9172,1.9172,66400.0],["1986-08-08",1.9172,1.9172,1.9022,1.9172,28000.0],["1986-08-11",1.9022,1.9022,1.9022,1.9022,1600.0],["1986-08-12",1.8796,1.8796,1.8345,1.842,88800.0],["1986-08-13",1.842,1.8646,1.842,1.8571,216800.0],["1986-08-14",1.8571,1.8947,1.8495,1.8495,387200.0],["1986-08-15",1.8495,1.8646,1.8345,1.8345,6400.0],["1986-08-18",1.842,1.8571,1.842,1.8571,100800.0],["1986-08-19",1.8571,1.8646,1.827,1.8646,94400.0],["1986-08-20",1.8646,1.8947,1.8646,1.8646,383200.0],["1986-08-21",1.8646,1.8947,1.8571,1.8871,35200.0],["1986-08-22",1.8871,1.8871,1.8721,1.8871,4800.0],["1986-08-25",1.8871,1.8871,1.8571,1.8571,13600.0],["1986-08-26",1.8571,1.8796,1.842,1.8646,26400.0],["1986-08-27",1.8646,1.8721,1.8571,1.8646,126400.0],["1986-08-28",1.8646,1.9097,1.8646,1.9097,60000.0],["1986-08-29",1.9097,1.9849,1.9097,1.9849,144000.0],["1986-09-02",1.9849,2.015,1.9473,1.9473,136800.0],["1986-09-03",1.9473,1.9548,1.9247,1.9247,57600.0],["1986-09-04",1.9247,1.9398,1.9247,1.9398,24800.0],["1986-09-05",1.9398,1.9548,1.9247,1.9322,167200.0],["1986-09-08",1.9322,1.9473,1.9247,1.9473,41600.0],["1986-09-09",1.9473,1.9473,1.9247,1.9322,121600.0],["1986-09-10",1.9247,1.9247,1.8947,1.8947,28000.0],["1986-09-11",1.8947,1.8947,1.8646,1.8646,98400.0],["1986-09-12",1.8646,1.8721,1.7593,1.7894,48800.0],["1986-09-15",1.7894,1.8345,1.7744,1.812,36000.0],["1986-09-16",1.812,1.8195,1.7969,1.8195,19200.0],["1986-09-17",1.8195,1.8195,1.8044,1.8044,4000.0],["1986-09-18",1.8044,1.812,1.7894,1.8044,16000.0],["1986-09-19",1.8044,1.8195,1.7894,1.7894,40000.0],["1986-09-22",1.8044,1.827,1.8044,1.812,9600.0],["1986-09-23",1.812,1.812,1.8044,1.8044,131200.0],["1986-09-24",1.812,1.827,1.812,1.812,11200.0],["1986-09-25",1.812,1.827,1.8044,1.827,806400.0],["1986-09-26",1.827,1.9398,1.812,1.9398,257600.0],["1986-09-29",1.9398,1.9548,1.8796,1.8947,37600.0],["1986-09-30",1.8947,1.9022,1.8646,1.9022,260800.0],["1986-10-01",1.9022,1.9097,1.8796,1.9097,61600.0],["1986-10-02",1.8947,1.8947,1.8721,1.8947,40800.0],["1986-10-03",1.8646,1.8646,1.8044,1.812,84000.0],["1986-10-06",1.812,1.842,1.812,1.842,20000.0],["1986-10-07",1.842,1.8646,1.827,1.842,423200.0],["1986-10-08",1.842,1.8646,1.827,1.8646,17600.0],["1986-10-09",1.8646,1.8646,1.8044,1.8044,107200.0],["1986-10-10",1.8044,1.8195,1.8044,1.8195,22400.0],["1986-10-13",1.8195,1.8495,1.8044,1.8495,66400.0],["1986-10-14",1.8495,1.8495,1.8345,1.842,129600.0],["1986-10-15",1.842,1.8646,1.842,1.8571,36800.0],["1986-10-16",1.8571,1.8646,1.842,1.8646,54400.0],["1986-10-17",1.8646,1.8646,1.842,1.842,17600.0],["1986-10-20",1.842,1.8571,1.842,1.842,40000.0],["1986-10-21",1.842,1.8646,1.8345,1.8646,115200.0],["1986-10-22",1.8646,1.8646,1.842,1.842,14400.0],["1986-10-23",1.842,1.8646,1.8345,1.8646,85600.0],["1986-10-24",1.8646,1.9097,1.8495,1.8871,433600.0],["1986-10-27",1.8871,1.9097,1.8796,1.8947,79200.0],["1986-10-28",1.8947,1.8947,1.8871,1.8947,43200.0],["1986-10-29",1.8947,1.9097,1.8796,1.8796,135200.0],["1986-10-30",1.8796,1.9022,1.8646,1.9022,66400.0],["1986-10-31",1.8947,1.8947,1.8796,1.8871,15200.0],["1986-11-03",1.8871,1.9022,1.8871,1.9022,13600.0],["1986-11-04",1.9022,1.9022,1.8796,1.8796,39200.0],["1986-11-05",1.8796,1.8947,1.8796,1.8871,40800.0],["1986-11-06",1.8871,1.8871,1.8646,1.8646,113600.0],["1986-11-07",1.8646,1.8796,1.842,1.8646,83200.0],["1986-11-10",1.8495,1.8495,1.8345,1.8495,52000.0],["1986-11-11",1.8345,1.8345,1.8195,1.8195,20800.0],["1986-11-12",1.7969,1.7969,1.7142,1.7293,216000.0],["1986-11-13",1.7292,1.7894,1.7292,1.7894,107200.0],["1986-11-14",1.7894,1.8495,1.7744,1.827,40800.0],["1986-11-17",1.827,1.842,1.8044,1.842,40000.0],["1986-11-18",1.8345,1.8345,1.7894,1.7894,28000.0],["1986-11-19",1.7894,1.8195,1.7744,1.8195,51200.0],["1986-11-20",1.8195,1.8495,1.8044,1.8495,27200.0],["1986-11-21",1.842,1.842,1.8195,1.8195,14400.0],["1986-11-24",1.8195,1.842,1.812,1.842,116800.0],["1986-11-25",1.842,1.8495,1.8345,1.8495,56000.0],["1986-11-26",1.8495,1.8495,1.8195,1.8195,46400.0],["1986-11-28",1.8195,1.8345,1.8044,1.8195,34400.0],["1986-12-01",1.8195,1.842,1.8195,1.842,133600.0],["1986-12-02",1.8495,1.9097,1.8495,1.8871,512800.0],["1986-12-03",1.8871,1.8947,1.8495,1.8646,170400.0],["1986-12-04",1.8646,1.8721,1.8345,1.8345,21600.0],["1986-12-05",1.8345,1.8495,1.812,1.842,545600.0],["1986-12-08",1.842,1.8796,1.827,1.8796,147200.0],["1986-12-09",1.8646,1.8646,1.8495,1.8571,20000.0],["1986-12-10",1.8571,1.9097,1.842,1.8796,81600.0],["1986-12-11",1.8796,1.8871,1.8721,1.8796,86400.0],["1986-12-12",1.8796,1.8947,1.8646,1.8646,103200.0],["1986-12-15",1.8646,1.9022,1.8495,1.9022,80800.0],["1986-12-16",1.9022,1.9247,1.8871,1.9247,132000.0],["1986-12-17",1.9247,1.9322,1.8796,1.8796,87200.0],["1986-12-18",1.8796,1.8796,1.8571,1.8571,25600.0],["1986-12-19",1.8571,1.8947,1.8495,1.8947,94400.0],["1986-12-22",1.8796,1.8796,1.8345,1.8646,149600.0],["1986-12-23",1.8646,1.8947,1.8646,1.8871,173600.0],["1986-12-24",1.8947,1.9172,1.8947,1.8947,53600.0],["1986-12-26",1.8947,1.8947,1.8495,1.8646,26400.0],["1986-12-29",1.8646,1.8646,1.8345,1.8345,34400.0],["1986-12-30",1.8345,1.8345,1.7819,1.812,69600.0],["1986-12-31",1.7969,1.7969,1.7368,1.7969,128800.0],["1987-01-02",1.8044,1.8646,1.8044,1.8646,12800.0],["1987-01-05",1.8646,1.9247,1.8646,1.9247,322400.0],["1987-01-06",1.9247,1.9322,1.9022,1.9022,208000.0],["1987-01-07",1.9022,1.9022,1.8721,1.8947,32000.0],["1987-01-08",1.8947,1.8947,1.8796,1.8796,354400.0],["1987-01-09",1.8796,1.9097,1.8571,1.9097,74400.0],["1987-01-12",1.9097,1.9247,1.9022,1.9247,20000.0],["1987-01-13",1.9247,1.9247,1.8947,1.9097,24800.0],["1987-01-14",1.9172,1.9774,1.9172,1.9774,57600.0],["1987-01-15",1.9774,1.9849,1.9623,1.9698,35200.0],["1987-01-16",1.9698,1.9849,1.8947,1.9247,108000.0],["1987-01-19",1.9247,2.0601,1.9172,2.03,45600.0],["1987-01-20",2.03,2.0525,2.0225,2.03,304000.0],["1987-01-21",2.03,2.03,1.9849,1.9999,40800.0],["1987-01-22",1.9999,2.0225,1.9849,2.0225,32000.0],["1987-01-23",2.0225,2.0375,2.0074,2.0225,77600.0],["1987-01-26",2.0225,2.045,1.9849,2.0375,36800.0],["1987-01-27",2.0375,2.0601,1.9999,1.9999,166400.0],["1987-01-28",1.9999,1.9999,1.9849,1.9999,17600.0],["1987-01-29",1.9999,2.0601,1.9849,2.0601,265600.0],["1987-01-30",2.0601,2.0751,2.045,2.0751,99200.0],["1987-02-02",2.0751,2.1352,2.0751,2.1127,132800.0],["1987-02-03",2.1127,2.1653,2.1127,2.1653,145600.0],["1987-02-04",2.1653,2.1954,2.1428,2.1728,96800.0],["1987-02-05",2.1728,2.1954,2.1428,2.1578,52000.0],["1987-02-06",2.1578,2.1804,2.1428,2.1428,44000.0],["1987-02-09",2.1594,2.2655,2.1594,2.2428,99200.0],["1987-02-10",2.2428,2.2428,2.1822,2.2276,126400.0],["1987-02-11",2.2276,2.3337,2.1973,2.3261,122400.0],["1987-02-12",2.3261,2.3337,2.167,2.2276,237600.0],["1987-02-13",2.2125,2.2125,2.1822,2.1897,57600.0],["1987-02-17",2.1897,2.2201,2.1822,2.2125,417600.0],["1987-02-18",2.2125,2.2579,2.2125,2.2125,57600.0],["1987-02-19",2.2049,2.2049,2.1519,2.1519,216800.0],["1987-02-20",2.1519,2.2125,2.1519,2.2125,55200.0],["1987-02-23",2.2125,2.2125,2.1519,2.2125,32800.0],["1987-02-24",2.2125,2.2201,2.1897,2.2125,60800.0],["1987-02-25",2.1973,2.1973,2.1822,2.1897,8000.0],["1987-02-26",2.1822,2.1822,2.1594,2.167,64000.0],["1987-02-27",2.1746,2.2731,2.1746,2.2731,78400.0],["1987-03-02",2.2731,2.2882,2.2125,2.2125,43200.0],["1987-03-03",2.2125,2.2352,2.1973,2.2352,416000.0],["1987-03-04",2.2352,2.2504,2.2125,2.2352,67200.0],["1987-03-05",2.2352,2.2655,2.2276,2.2655,46400.0],["1987-03-06",2.2655,2.2655,2.2428,2.2504,95200.0],["1987-03-09",2.2504,2.3186,2.2428,2.3186,102400.0],["1987-03-10",2.3337,2.3564,2.3337,2.3337,76000.0],["1987-03-11",2.3186,2.3186,2.2655,2.2655,11200.0],["1987-03-12",2.2655,2.3337,2.2655,2.3034,64800.0],["1987-03-13",2.3034,2.3034,2.2731,2.2807,21600.0],["1987-03-16",2.2807,2.2882,2.2352,2.2655,32000.0],["1987-03-17",2.2579,2.2579,2.2201,2.2201,114400.0],["1987-03-18",2.2201,2.2276,2.1897,2.1973,101600.0],["1987-03-19",2.2049,2.2352,2.2049,2.2125,100800.0],["1987-03-20",2.2125,2.2428,2.2125,2.2276,160000.0],["1987-03-23",2.2276,2.2504,2.2125,2.2504,60000.0],["1987-03-24",2.2504,2.2882,2.2504,2.2882,291200.0],["1987-03-25",2.2731,2.2731,2.2428,2.2731,30400.0],["1987-03-26",2.2731,2.2958,2.2579,2.2958,156000.0],["1987-03-27",2.2958,2.3034,2.2731,2.2731,87200.0],["1987-03-30",2.2731,2.3034,2.2276,2.2504,348000.0],["1987-03-31",2.2504,2.2807,2.2504,2.2807,53600.0],["1987-04-01",2.2731,2.2731,2.2579,2.2655,35200.0],["1987-04-02",2.2655,2.2731,2.2352,2.2428,125600.0],["1987-04-03",2.2504,2.2731,2.2504,2.2731,34400.0],["1987-04-06",2.2731,2.3034,2.2579,2.2731,55200.0],["1987-04-07",2.2731,2.2882,2.2579,2.2731,44000.0],["1987-04-08",2.2731,2.2958,2.2731,2.2731,75200.0],["1987-04-09",2.2731,2.2807,2.2655,2.2655,40800.0],["1987-04-10",2.2655,2.2807,2.2428,2.2428,240000.0],["1987-04-13",2.2428,2.2579,2.1973,2.2049,76000.0],["1987-04-14",2.1897,2.1897,2.1594,2.1594,68000.0],["1987-04-15",2.167,2.2655,2.167,2.2655,89600.0],["1987-04-16",2.2655,2.2882,2.2579,2.2579,48000.0],["1987-04-20",2.2504,2.2504,2.1973,2.1973,224800.0],["1987-04-21",2.1973,2.1973,2.114,2.1973,66400.0],["1987-04-22",2.1973,2.2125,2.1822,2.1822,53600.0],["1987-04-23",2.1897,2.2352,2.1897,2.2352,81600.0],["1987-04-24",2.2352,2.2504,2.1973,2.1973,181600.0],["1987-04-27",2.1973,2.2201,2.1822,2.2201,32000.0],["1987-04-28",2.2201,2.2276,2.1973,2.1973,20800.0],["1987-04-29",2.1973,2.2276,2.1973,2.2125,108800.0],["1987-04-30",2.2125,2.3186,2.2125,2.2958,97600.0],["1987-05-01",2.2882,2.2882,2.2655,2.2807,86400.0],["1987-05-04",2.2807,2.3034,2.2579,2.2579,56800.0],["1987-05-05",2.2579,2.2655,2.2428,2.2579,99200.0],["1987-05-06",2.2579,2.2579,2.2504,2.2504,16800.0],["1987-05-07",2.2655,2.2958,2.2655,2.2731,78400.0],["1987-05-08",2.2731,2.2882,2.2731,2.2882,8000.0],["1987-05-11",2.2882,2.3186,2.2655,2.2655,159200.0],["1987-05-12",2.2747,2.2747,2.2594,2.2594,43200.0],["1987-05-13",2.2594,2.267,2.2594,2.2594,21600.0],["1987-05-14",2.2594,2.2747,2.2594,2.267,23200.0],["1987-05-15",2.267,2.267,2.2365,2.2365,20000.0],["1987-05-18",2.2365,2.2441,2.2136,2.2212,51200.0],["1987-05-19",2.2212,2.2365,2.2136,2.2136,7200.0],["1987-05-20",2.1983,2.1983,2.1373,2.1373,64800.0],["1987-05-21",2.1449,2.1678,2.1449,2.1678,52800.0],["1987-05-22",2.1678,2.1678,2.1678,2.1678,82400.0],["1987-05-26",2.1678,2.1678,2.1373,2.1525,52000.0],["1987-05-27",2.1373,2.1373,2.122,2.1373,40800.0],["1987-05-28",2.1373,2.1373,2.1067,2.1373,24800.0],["1987-05-29",2.1678,2.1983,2.1678,2.1831,52000.0],["1987-06-01",2.1831,2.1983,2.1754,2.1754,36800.0],["1987-06-02",2.1754,2.1983,2.1602,2.1983,36800.0],["1987-06-03",2.1907,2.1907,2.1754,2.1831,11200.0],["1987-06-04",2.1831,2.1983,2.1754,2.1754,27200.0],["1987-06-05",2.1754,2.1983,2.1754,2.1983,7200.0],["1987-06-08",2.1983,2.206,2.1678,2.1983,56800.0],["1987-06-09",2.1983,2.2136,2.1907,2.2136,44800.0],["1987-06-10",2.2136,2.2441,2.1983,2.2289,89600.0],["1987-06-11",2.2289,2.2441,2.2136,2.2289,14400.0],["1987-06-12",2.2289,2.2594,2.2289,2.2518,47200.0],["1987-06-15",2.2594,2.2976,2.2594,2.2594,37600.0],["1987-06-16",2.2594,2.2747,2.2594,2.2594,59200.0],["1987-06-17",2.2594,2.2747,2.2594,2.267,15200.0],["1987-06-18",2.267,2.2823,2.2594,2.2594,32000.0],["1987-06-19",2.2594,2.2594,2.206,2.2212,52800.0],["1987-06-22",2.2212,2.2441,2.2212,2.2365,13600.0],["1987-06-23",2.2365,2.2518,2.2212,2.2518,43200.0],["1987-06-24",2.2518,2.2747,2.2289,2.2518,60000.0],["1987-06-25",2.2518,2.2899,2.2518,2.2899,36800.0],["1987-06-26",2.2899,2.2899,2.2594,2.2594,12000.0],["1987-06-29",2.2594,2.2823,2.2518,2.2823,16000.0],["1987-06-30",2.2823,2.2823,2.2518,2.267,109600.0],["1987-07-01",2.267,2.2823,2.2518,2.2518,33600.0],["1987-07-02",2.2518,2.2594,2.2212,2.2212,31200.0],["1987-07-06",2.2212,2.2289,2.1983,2.2289,15200.0],["1987-07-07",2.2289,2.2441,2.1907,2.1907,90400.0],["1987-07-08",2.1907,2.1983,2.1831,2.1983,8800.0],["1987-07-09",2.1983,2.2136,2.1831,2.1983,138400.0],["1987-07-10",2.1983,2.206,2.1907,2.206,7200.0],["1987-07-13",2.206,2.2212,2.206,2.206,63200.0],["1987-07-14",2.1907,2.1907,2.1296,2.1296,687200.0],["1987-07-15",2.1296,2.1296,2.0915,2.1144,52000.0],["1987-07-16",2.1144,2.1296,2.0991,2.1067,56800.0],["1987-07-17",2.1067,2.1449,2.0991,2.1449,52800.0],["1987-07-20",2.1296,2.1296,2.0838,2.0838,51200.0],["1987-07-21",2.0838,2.1067,2.0762,2.0991,76800.0],["1987-07-22",2.0991,2.0991,2.0838,2.0838,54400.0],["1987-07-23",2.0838,2.1067,2.0609,2.0609,34400.0],["1987-07-24",2.0609,2.0609,1.9846,1.9999,130400.0],["1987-07-27",2.0151,2.0304,2.0151,2.0304,385600.0],["1987-07-28",2.0304,2.038,1.9999,1.9999,63200.0],["1987-07-29",1.9999,2.0304,1.9999,2.0228,60800.0],["1987-07-30",2.0228,2.0457,2.0151,2.0457,409600.0],["1987-07-31",2.0457,2.0457,2.0304,2.0304,32000.0],["1987-08-03",2.0304,2.0304,2.0075,2.0075,28000.0],["1987-08-04",2.0075,2.0304,2.0075,2.0304,13600.0],["1987-08-05",2.0304,2.0457,2.0228,2.0457,79200.0],["1987-08-06",2.0609,2.0915,2.0609,2.0915,66400.0],["1987-08-07",2.0915,2.122,2.0915,2.122,244000.0],["1987-08-10",2.122,2.1525,2.0915,2.1449,49600.0],["1987-08-11",2.1621,2.2006,2.1545,2.2006,123200.0],["1987-08-12",2.2006,2.2006,2.1698,2.1852,53600.0],["1987-08-13",2.1852,2.1852,2.1698,2.1698,28800.0],["1987-08-14",2.1698,2.2006,2.1621,2.1929,21600.0],["1987-08-17",2.1929,2.2083,2.1929,2.2006,26400.0],["1987-08-18",2.2006,2.2006,2.1698,2.1698,70400.0],["1987-08-19",2.1698,2.1852,2.1698,2.1698,59200.0],["1987-08-20",2.1852,2.2699,2.1852,2.2545,255200.0],["1987-08-21",2.2545,2.2776,2.2391,2.2468,466400.0],["1987-08-24",2.2314,2.2314,2.2237,2.2314,16800.0],["1987-08-25",2.2314,2.2545,2.216,2.2545,36000.0],["1987-08-26",2.2545,2.293,2.2391,2.2776,111200.0],["1987-08-27",2.2776,2.2776,2.2622,2.2776,113600.0],["1987-08-28",2.2776,2.293,2.2776,2.2776,13600.0],["1987-08-31",2.2776,2.2776,2.2622,2.2776,20000.0],["1987-09-01",2.2776,2.3006,2.2468,2.2468,40800.0],["1987-09-02",2.2468,2.2776,2.2468,2.2776,63200.0],["1987-09-03",2.2776,2.293,2.2468,2.2622,167200.0],["1987-09-04",2.2545,2.2545,2.2468,2.2468,18400.0],["1987-09-08",2.2468,2.2468,2.1545,2.1929,136000.0],["1987-09-09",2.1929,2.216,2.1852,2.2083,24800.0],["1987-09-10",2.2083,2.2083,2.1929,2.1929,44800.0],["1987-09-11",2.1929,2.2468,2.1775,2.2468,56000.0],["1987-09-14",2.2468,2.2622,2.2314,2.2314,16800.0],["1987-09-15",2.2314,2.2314,2.2006,2.216,42400.0],["1987-09-16",2.216,2.2468,2.2006,2.2237,21600.0],["1987-09-17",2.2237,2.2314,2.216,2.216,16000.0],["1987-09-18",2.216,2.2545,2.1852,2.1852,104000.0],["1987-09-21",2.1852,2.1852,2.1391,2.1391,44800.0],["1987-09-22",2.1391,2.1698,2.1391,2.1621,50400.0],["1987-09-23",2.1621,2.2006,2.1621,2.1852,11200.0],["1987-09-24",2.2006,2.2314,2.2006,2.216,34400.0],["1987-09-25",2.2006,2.2006,2.1929,2.2006,8800.0],["1987-09-28",2.216,2.2622,2.216,2.2391,46400.0],["1987-09-29",2.2237,2.2237,2.216,2.216,103200.0],["1987-09-30",2.216,2.216,2.2083,2.2083,100800.0],["1987-10-01",2.2083,2.2237,2.2083,2.2237,8000.0],["1987-10-02",2.216,2.216,2.2083,2.2083,20800.0],["1987-10-05",2.2083,2.2391,2.2006,2.2237,62400.0],["1987-10-06",2.216,2.216,2.1391,2.1391,54400.0],["1987-10-07",2.1391,2.1545,2.1237,2.1391,25600.0],["1987-10-08",2.1391,2.1545,2.0775,2.1391,57600.0],["1987-10-09",2.1237,2.1237,2.1083,2.1237,43200.0],["1987-10-12",2.1237,2.1237,2.0929,2.1006,55200.0],["1987-10-13",2.1006,2.1314,2.0775,2.1237,33600.0],["1987-10-14",2.1237,2.1237,2.0775,2.0775,96800.0],["1987-10-15",2.0544,2.0544,2.0006,2.0083,129600.0],["1987-10-16",2.0083,2.0236,1.9467,1.9467,73600.0],["1987-10-19",1.9313,1.9313,1.7543,1.7697,172800.0],["1987-10-20",1.7697,1.7851,1.5235,1.5389,159200.0],["1987-10-21",1.5697,1.662,1.5697,1.6466,292800.0],["1987-10-22",1.6466,1.6928,1.6004,1.6851,53600.0],["1987-10-23",1.6851,1.7236,1.6697,1.7236,24000.0],["1987-10-26",1.7236,1.7543,1.7082,1.7236,186400.0],["1987-10-27",1.7159,1.7159,1.7005,1.7005,155200.0],["1987-10-28",1.6928,1.6928,1.662,1.6774,108800.0],["1987-10-29",1.662,1.662,1.6466,1.6543,56800.0],["1987-10-30",1.6543,1.6928,1.6312,1.6466,411200.0],["1987-11-02",1.6312,1.6312,1.5235,1.5235,226400.0],["1987-11-03",1.5312,1.5543,1.5312,1.5543,55200.0],["1987-11-04",1.5543,1.5851,1.5466,1.562,171200.0],["1987-11-05",1.5466,1.5697,1.5466,1.562,53600.0],["1987-11-06",1.5697,1.6389,1.5697,1.6158,128000.0],["1987-11-09",1.6081,1.6543,1.5928,1.6389,45600.0],["1987-11-10",1.6235,1.6389,1.6158,1.6312,25600.0],["1987-11-11",1.6235,1.6312,1.6235,1.6235,307200.0],["1987-11-12",1.6176,1.6332,1.6021,1.6021,72000.0],["1987-11-13",1.6021,1.6332,1.6021,1.6176,11200.0],["1987-11-16",1.6332,1.6332,1.6176,1.6176,62400.0],["1987-11-17",1.6176,1.6176,1.571,1.5787,63200.0],["1987-11-18",1.5787,1.5787,1.5399,1.5476,92000.0],["1987-11-19",1.5321,1.5476,1.5087,1.5243,66400.0],["1987-11-20",1.5087,1.5087,1.4621,1.4932,88800.0],["1987-11-23",1.501,1.5399,1.4699,1.5087,84000.0],["1987-11-24",1.501,1.5865,1.501,1.501,118400.0],["1987-11-25",1.5087,1.5476,1.501,1.5087,65600.0],["1987-11-27",1.5243,1.5399,1.5243,1.5399,5600.0],["1987-11-30",1.5243,1.5399,1.5087,1.5087,73600.0],["1987-12-01",1.5087,1.5321,1.5087,1.5243,43200.0],["1987-12-02",1.5399,1.5554,1.4621,1.4621,56800.0],["1987-12-03",1.4776,1.4776,1.3999,1.3999,66400.0],["1987-12-04",1.3843,1.3999,1.3688,1.3688,181600.0],["1987-12-07",1.3688,1.3843,1.3688,1.3765,48000.0],["1987-12-08",1.3843,1.4076,1.3843,1.3843,104000.0],["1987-12-09",1.3843,1.431,1.3843,1.431,68800.0],["1987-12-10",1.4232,1.4699,1.4154,1.4621,96800.0],["1987-12-11",1.4621,1.5399,1.4621,1.5243,160800.0],["1987-12-14",1.5165,1.6021,1.5165,1.5865,167200.0],["1987-12-15",1.571,1.6565,1.571,1.6487,113600.0],["1987-12-16",1.641,1.6643,1.6254,1.6487,146400.0],["1987-12-17",1.6487,1.6643,1.641,1.641,49600.0],["1987-12-18",1.641,1.6643,1.6176,1.6176,234400.0],["1987-12-21",1.6332,1.6643,1.6332,1.6487,64000.0],["1987-12-22",1.6643,1.7421,1.6332,1.7421,60800.0],["1987-12-23",1.7421,1.8043,1.7421,1.7887,55200.0],["1987-12-24",1.7887,1.8043,1.7576,1.7732,28000.0],["1987-12-28",1.7576,1.7654,1.7421,1.7498,58400.0],["1987-12-29",1.7654,1.7809,1.7498,1.7498,172800.0],["1987-12-30",1.7498,1.7654,1.7498,1.7498,97600.0],["1987-12-31",1.7498,1.8354,1.7421,1.8043,76000.0],["1988-01-04",1.8198,1.8509,1.8043,1.8432,68800.0],["1988-01-05",1.8587,1.8587,1.8198,1.8276,24800.0],["1988-01-06",1.8276,1.8665,1.8276,1.8432,26400.0],["1988-01-07",1.8509,1.8587,1.8276,1.8587,12000.0],["1988-01-08",1.8509,1.8587,1.7965,1.7965,22400.0],["1988-01-11",1.7809,1.7887,1.7732,1.7732,30400.0],["1988-01-12",1.7732,1.7732,1.7265,1.7265,850400.0],["1988-01-13",1.7421,1.7421,1.6954,1.7109,29600.0],["1988-01-14",1.7109,1.7732,1.7109,1.7576,28000.0],["1988-01-15",1.7576,1.7732,1.7265,1.7343,264000.0],["1988-01-18",1.7421,1.7576,1.7265,1.7265,14400.0],["1988-01-19",1.7343,1.7576,1.7265,1.7343,242400.0],["1988-01-20",1.7265,1.7343,1.7187,1.7343,20000.0],["1988-01-21",1.7265,1.7265,1.7187,1.7187,37600.0],["1988-01-22",1.7343,1.7498,1.7343,1.7421,11200.0],["1988-01-25",1.7498,1.7576,1.7343,1.7498,34400.0],["1988-01-26",1.7343,1.7421,1.7343,1.7421,7200.0],["1988-01-27",1.7421,1.7421,1.7109,1.7109,68000.0],["1988-01-28",1.6954,1.7032,1.6954,1.7032,29600.0],["1988-01-29",1.6954,1.6954,1.6643,1.6798,256800.0],["1988-02-01",1.6721,1.7032,1.6721,1.6876,462400.0],["1988-02-02",1.6876,1.6954,1.6798,1.6954,109600.0],["1988-02-03",1.7032,1.7187,1.6954,1.6954,133600.0],["1988-02-04",1.7109,1.7265,1.7109,1.7109,40000.0],["1988-02-05",1.7109,1.7343,1.7109,1.7187,256800.0],["1988-02-08",1.7109,1.7187,1.6954,1.7109,86400.0],["1988-02-09",1.6954,1.7265,1.6954,1.7265,42400.0],["1988-02-10",1.7109,1.7265,1.7109,1.7109,10400.0],["1988-02-11",1.7109,1.7343,1.7109,1.7109,21600.0],["1988-02-12",1.705,1.7364,1.6971,1.7364,39200.0],["1988-02-16",1.7364,1.7364,1.7128,1.7207,52000.0],["1988-02-17",1.7285,1.7285,1.7207,1.7207,60000.0],["1988-02-18",1.7285,1.7285,1.7128,1.7285,39200.0],["1988-02-19",1.7285,1.7285,1.7285,1.7285,78400.0],["1988-02-22",1.7285,1.7443,1.7128,1.7207,241600.0],["1988-02-23",1.7207,1.7207,1.6971,1.7128,213600.0],["1988-02-24",1.7128,1.7207,1.705,1.7207,99200.0],["1988-02-25",1.7207,1.7207,1.705,1.7207,149600.0],["1988-02-26",1.7207,1.7285,1.7128,1.7285,138400.0],["1988-02-29",1.7285,1.7364,1.7207,1.7364,208800.0],["1988-03-01",1.7443,1.815,1.7443,1.8071,1820000.0],["1988-03-02",1.8071,1.8071,1.7757,1.7914,2664000.0],["1988-03-03",1.7835,1.7914,1.7757,1.7914,435200.0],["1988-03-04",1.7835,1.7835,1.7757,1.7757,126400.0],["1988-03-07",1.7757,1.7835,1.7757,1.7835,95200.0],["1988-03-08",1.7914,1.9014,1.7914,1.8778,453600.0],["1988-03-09",1.8621,1.87,1.8385,1.8621,335200.0],["1988-03-10",1.8778,1.9014,1.8543,1.87,167200.0],["1988-03-11",1.87,1.8857,1.8543,1.8621,72800.0],["1988-03-14",1.8857,2.0035,1.8857,2.0035,710400.0],["1988-03-15",1.9957,1.9957,1.9643,1.9878,182400.0],["1988-03-16",1.9643,1.9721,1.9564,1.9643,74400.0],["1988-03-17",1.9721,2.0428,1.9643,2.0271,260800.0],["1988-03-18",2.0271,2.0428,1.98,1.98,68000.0],["1988-03-21",1.9878,2.0507,1.9643,2.0507,48000.0],["1988-03-22",2.0428,2.0664,2.035,2.0585,202400.0],["1988-03-23",2.0585,2.0664,2.0271,2.0664,32000.0],["1988-03-24",2.0507,2.0507,2.0114,2.035,286400.0],["1988-03-25",2.035,2.0585,2.035,2.0428,93600.0],["1988-03-28",2.0271,2.0271,2.0114,2.0114,108800.0],["1988-03-29",2.0193,2.0271,2.0114,2.0114,31200.0],["1988-03-30",2.0114,2.035,2.0114,2.0193,17600.0],["1988-03-31",2.0114,2.0271,1.9957,2.0271,49600.0],["1988-04-04",2.0114,2.0271,1.98,2.0035,60800.0],["1988-04-05",1.9878,2.0035,1.98,2.0035,96000.0],["1988-04-06",2.0035,2.0585,2.0035,2.0585,232000.0],["1988-04-07",2.0507,2.0507,2.035,2.035,748800.0],["1988-04-08",2.0428,2.0743,2.0428,2.0743,13600.0],["1988-04-11",2.09,2.1214,2.0743,2.1214,94400.0],["1988-04-12",2.1293,2.1371,2.1057,2.1135,70400.0],["1988-04-13",2.1057,2.1293,2.1057,2.1214,48000.0],["1988-04-14",2.1135,2.1135,1.9957,1.9957,100800.0],["1988-04-15",1.98,1.9957,1.9643,1.9643,31200.0],["1988-04-18",1.98,1.98,1.8857,1.9171,124800.0],["1988-04-19",1.9171,1.9564,1.9171,1.9407,26400.0],["1988-04-20",1.9407,1.9485,1.9328,1.9328,60000.0],["1988-04-21",1.9328,1.9328,1.925,1.9328,19200.0],["1988-04-22",1.9328,1.9328,1.925,1.925,10400.0],["1988-04-25",1.9407,1.9957,1.925,1.9957,545600.0],["1988-04-26",2.0114,2.0428,2.0114,2.0271,28800.0],["1988-04-27",2.035,2.035,2.0193,2.0271,40800.0],["1988-04-28",2.0271,2.035,2.0271,2.035,35200.0],["1988-04-29",2.0193,2.0271,2.0114,2.0271,26400.0],["1988-05-02",2.0114,2.0114,1.9878,1.9878,19200.0],["1988-05-03",1.98,1.9957,1.98,1.9957,70400.0],["1988-05-04",2.0035,2.0428,2.0035,2.0193,156800.0],["1988-05-05",2.0114,2.0114,1.9957,2.0114,52800.0],["1988-05-06",2.0114,2.0743,2.0114,2.0585,195200.0],["1988-05-09",2.0585,2.0743,2.0585,2.0743,53600.0],["1988-05-10",2.0743,2.09,2.0743,2.09,275200.0],["1988-05-11",2.09,2.09,2.0743,2.0821,32800.0],["1988-05-12",2.0761,2.0919,2.0761,2.0761,32000.0],["1988-05-13",2.0761,2.1474,2.0761,2.1474,194400.0],["1988-05-16",2.1395,2.1395,2.1316,2.1316,29600.0],["1988-05-17",2.1236,2.1395,2.1078,2.1078,17600.0],["1988-05-18",2.0919,2.0919,2.0285,2.0285,40000.0],["1988-05-19",2.0127,2.0127,1.9731,1.9969,33600.0],["1988-05-20",1.981,1.9968,1.9493,1.9731,119200.0],["1988-05-23",1.9572,1.9652,1.9335,1.9493,18400.0],["1988-05-24",1.9493,1.9572,1.9414,1.9572,4800.0],["1988-05-25",1.9731,1.9889,1.9572,1.9889,106400.0],["1988-05-26",1.9969,1.9969,1.981,1.9969,7200.0],["1988-05-27",1.9969,1.9969,1.9969,1.9969,800.0],["1988-05-31",1.981,2.0523,1.981,2.0523,12800.0],["1988-06-01",2.0365,2.0444,2.0127,2.0444,21600.0],["1988-06-02",2.0444,2.0444,2.0285,2.0285,7200.0],["1988-06-03",2.0206,2.0602,2.0127,2.0523,20000.0],["1988-06-06",2.0444,2.0444,2.0285,2.0444,10400.0],["1988-06-07",2.0285,2.0602,2.0285,2.0602,66400.0],["1988-06-08",2.0602,2.084,2.0285,2.084,14400.0],["1988-06-09",2.0761,2.0999,2.0761,2.0999,13600.0],["1988-06-10",2.1236,2.1316,2.0919,2.1236,120800.0],["1988-06-13",2.1078,2.1236,2.1078,2.1157,6400.0],["1988-06-14",2.1236,2.2029,2.1236,2.187,63200.0],["1988-06-15",2.2504,2.2821,2.2266,2.2583,211200.0],["1988-06-16",2.2504,2.298,2.2425,2.2663,404000.0],["1988-06-17",2.2663,2.2663,2.2266,2.2266,55200.0],["1988-06-20",2.2425,2.2425,2.1633,2.1633,42400.0],["1988-06-21",2.1633,2.1712,2.0919,2.0919,24800.0],["1988-06-22",2.0919,2.1157,2.084,2.1078,95200.0],["1988-06-23",2.1236,2.1633,2.1157,2.1633,45600.0],["1988-06-24",2.1474,2.1553,2.1395,2.1474,20000.0],["1988-06-27",2.1316,2.1395,2.0285,2.0285,76000.0],["1988-06-28",2.0365,2.0761,2.0365,2.0761,51200.0],["1988-06-29",2.084,2.1157,2.084,2.0919,13600.0],["1988-06-30",2.1078,2.1553,2.0999,2.1553,76800.0],["1988-07-01",2.1553,2.2583,2.1553,2.2425,41600.0],["1988-07-05",2.2346,2.2425,2.2346,2.2346,23200.0],["1988-07-06",2.2266,2.2266,2.187,2.187,14400.0],["1988-07-07",2.1712,2.187,2.1712,2.1712,24800.0],["1988-07-08",2.1712,2.187,2.1712,2.1791,12000.0],["1988-07-11",2.1791,2.187,2.1791,2.187,26400.0],["1988-07-12",2.187,2.195,2.187,2.187,54400.0],["1988-07-13",2.1791,2.2266,2.1791,2.2187,26400.0],["1988-07-14",2.2266,2.2346,2.2029,2.2346,59200.0],["1988-07-15",2.2187,2.2187,2.2108,2.2187,5600.0],["1988-07-18",2.2187,2.2346,2.2108,2.2187,173600.0],["1988-07-19",2.2346,2.2346,2.2029,2.2108,64000.0],["1988-07-20",2.2108,2.2504,2.2108,2.2504,350400.0],["1988-07-21",2.2583,2.2583,2.2187,2.2187,22400.0],["1988-07-22",2.2266,2.2266,2.2108,2.2266,263200.0],["1988-07-25",2.2346,2.2346,2.1712,2.1712,118400.0],["1988-07-26",2.1712,2.1712,2.1395,2.1395,223200.0],["1988-07-27",2.1395,2.1395,2.0999,2.1157,48000.0],["1988-07-28",2.1078,2.1157,2.0999,2.1157,52800.0],["1988-07-29",2.1316,2.187,2.1316,2.187,100000.0],["1988-08-01",2.187,2.187,2.1633,2.1633,11200.0],["1988-08-02",2.1791,2.187,2.1712,2.187,12000.0],["1988-08-03",2.2029,2.2029,2.195,2.195,32800.0],["1988-08-04",2.187,2.195,2.1791,2.195,144800.0],["1988-08-05",2.187,2.187,2.1553,2.1553,60800.0],["1988-08-08",2.1712,2.187,2.1553,2.187,16000.0],["1988-08-09",2.187,2.195,2.1553,2.195,52000.0],["1988-08-10",2.1791,2.1791,2.1395,2.1712,36800.0],["1988-08-11",2.1553,2.1791,2.1395,2.1791,19200.0],["1988-08-12",2.1633,2.1791,2.1633,2.1791,94400.0],["1988-08-15",2.1577,2.1577,2.0778,2.0858,29600.0],["1988-08-16",2.0698,2.1177,2.0698,2.1177,273600.0],["1988-08-17",2.1177,2.1177,2.1177,2.1177,16800.0],["1988-08-18",2.1257,2.1257,2.0778,2.0778,44800.0],["1988-08-19",2.0778,2.0938,2.0698,2.0698,19200.0],["1988-08-22",2.0618,2.0618,2.0458,2.0618,30400.0],["1988-08-23",2.0538,2.0698,2.0538,2.0698,44800.0],["1988-08-24",2.0698,2.0698,2.0458,2.0618,102400.0],["1988-08-25",2.0458,2.0458,2.0458,2.0458,20000.0],["1988-08-26",2.0618,2.0618,2.0458,2.0618,81600.0],["1988-08-29",2.0618,2.0618,2.0298,2.0298,81600.0],["1988-08-30",2.0378,2.0378,1.9899,1.9979,126400.0],["1988-08-31",1.9979,2.0138,1.9739,1.9819,121600.0],["1988-09-01",1.9819,1.9819,1.91,1.9499,264000.0],["1988-09-02",1.9739,2.0218,1.9659,2.0218,173600.0],["1988-09-06",2.0218,2.0298,2.0218,2.0298,82400.0],["1988-09-07",2.0458,2.0778,2.0458,2.0618,18400.0],["1988-09-08",2.0618,2.1017,2.0618,2.1017,99200.0],["1988-09-09",2.1097,2.1257,2.1097,2.1097,54400.0],["1988-09-12",2.0938,2.1017,2.0858,2.0938,75200.0],["1988-09-13",2.0938,2.1097,2.0938,2.1097,16000.0],["1988-09-14",2.1257,2.1337,2.1097,2.1177,134400.0],["1988-09-15",2.1177,2.1417,2.1177,2.1417,35200.0],["1988-09-16",2.1577,2.1976,2.1577,2.1817,140800.0],["1988-09-19",2.1817,2.1976,2.1737,2.1976,39200.0],["1988-09-20",2.2136,2.2536,2.2136,2.2536,112800.0],["1988-09-21",2.2536,2.3015,2.2536,2.2935,359200.0],["1988-09-22",2.2855,2.3015,2.2696,2.2696,159200.0],["1988-09-23",2.2696,2.3175,2.2696,2.3095,44800.0],["1988-09-26",2.3095,2.3415,2.3095,2.3335,91200.0],["1988-09-27",2.3335,2.3335,2.3255,2.3335,12000.0],["1988-09-28",2.3335,2.3495,2.3335,2.3335,102400.0],["1988-09-29",2.3255,2.3255,2.2536,2.2696,80800.0],["1988-09-30",2.2696,2.2776,2.2616,2.2776,31200.0],["1988-10-03",2.2696,2.2696,2.2696,2.2696,71200.0],["1988-10-04",2.2855,2.2855,2.2776,2.2776,65600.0],["1988-10-05",2.2776,2.2855,2.2616,2.2855,126400.0],["1988-10-06",2.2855,2.2855,2.2696,2.2855,47200.0],["1988-10-07",2.3015,2.3495,2.3015,2.3495,126400.0],["1988-10-10",2.3575,2.3575,2.3335,2.3415,44800.0],["1988-10-11",2.3495,2.3575,2.3495,2.3575,26400.0],["1988-10-12",2.3415,2.3415,2.3255,2.3255,36800.0],["1988-10-13",2.3255,2.3415,2.3255,2.3335,27200.0],["1988-10-14",2.3335,2.3575,2.3335,2.3415,24000.0],["1988-10-17",2.3335,2.3495,2.3335,2.3415,152800.0],["1988-10-18",2.3415,2.3415,2.3335,2.3335,20000.0],["1988-10-19",2.3335,2.3335,2.3335,2.3335,3200.0],["1988-10-20",2.3495,2.3495,2.3415,2.3495,15200.0],["1988-10-21",2.3495,2.3974,2.3495,2.3814,98400.0],["1988-10-24",2.3814,2.4054,2.3735,2.3894,52800.0],["1988-10-25",2.3894,2.3894,2.3495,2.3655,32800.0],["1988-10-26",2.3575,2.3655,2.3495,2.3495,244800.0],["1988-10-27",2.3495,2.3495,2.2935,2.2935,94400.0],["1988-10-28",2.2935,2.2935,2.2776,2.2855,89600.0],["1988-10-31",2.2855,2.2855,2.2616,2.2855,25600.0],["1988-11-01",2.2776,2.2776,2.2296,2.2296,20000.0],["1988-11-02",2.2216,2.2296,2.2136,2.2216,19200.0],["1988-11-03",2.2136,2.2216,2.2056,2.2056,9600.0],["1988-11-04",2.2136,2.2136,2.1817,2.1976,128000.0],["1988-11-07",2.1976,2.1976,2.1737,2.1976,36800.0],["1988-11-08",2.1817,2.1897,2.1737,2.1897,7200.0],["1988-11-09",2.1817,2.1817,2.1817,2.1817,3200.0],["1988-11-10",2.1737,2.1897,2.1737,2.1737,27200.0],["1988-11-11",2.1737,2.1897,2.1737,2.1897,71200.0],["1988-11-14",2.1842,2.1922,2.1681,2.1842,21600.0],["1988-11-15",2.1681,2.1842,2.16,2.1761,19200.0],["1988-11-16",2.1681,2.1681,2.1358,2.1519,36000.0],["1988-11-17",2.1358,2.1358,2.0955,2.1116,153600.0],["1988-11-18",2.1197,2.1681,2.1116,2.1519,168000.0],["1988-11-21",2.1439,2.16,2.1197,2.1197,124000.0],["1988-11-22",2.1197,2.1197,2.0875,2.1116,148800.0],["1988-11-23",2.1036,2.1116,2.0794,2.1036,16000.0],["1988-11-25",2.0875,2.1036,2.0875,2.0875,10400.0],["1988-11-28",2.0713,2.0713,2.0633,2.0633,204800.0],["1988-11-29",2.0552,2.1197,2.0472,2.1197,278400.0],["1988-11-30",2.1197,2.1197,2.1116,2.1116,17600.0],["1988-12-01",2.1116,2.1278,2.0633,2.1278,314400.0],["1988-12-02",2.1116,2.1116,2.0955,2.0955,14400.0],["1988-12-05",2.1116,2.1197,2.0794,2.1197,137600.0],["1988-12-06",2.1116,2.1116,2.0875,2.1036,56800.0],["1988-12-07",2.0794,2.0955,2.0633,2.0794,124000.0],["1988-12-08",2.0794,2.0794,2.0472,2.0552,164000.0],["1988-12-09",2.0552,2.0552,2.0472,2.0472,92000.0],["1988-12-12",2.031,2.0633,2.031,2.0633,138400.0],["1988-12-13",2.0472,2.0633,1.9666,1.9746,312000.0],["1988-12-14",1.9666,2.0875,1.9666,2.0794,230400.0],["1988-12-15",2.0875,2.0955,2.0472,2.0552,232000.0],["1988-12-16",2.0552,2.0633,2.0472,2.0552,57600.0],["1988-12-19",2.0552,2.0633,2.0552,2.0552,73600.0],["1988-12-20",2.0552,2.0955,2.0552,2.0875,360000.0],["1988-12-21",2.0794,2.0875,2.0713,2.0875,60000.0],["1988-12-22",2.0794,2.1116,2.0794,2.1036,67200.0],["1988-12-23",2.1116,2.1278,2.1036,2.1278,12800.0],["1988-12-27",2.1197,2.16,2.1197,2.16,18400.0],["1988-12-28",2.1519,2.1761,2.1439,2.1761,13600.0],["1988-12-29",2.1922,2.2164,2.1922,2.1922,46400.0],["1988-12-30",2.1761,2.2567,2.1761,2.2567,37600.0],["1989-01-03",2.2567,2.2728,2.2567,2.2567,177600.0],["1989-01-04",2.2567,2.2648,2.2245,2.2648,35200.0],["1989-01-05",2.2648,2.2809,2.2486,2.2728,154400.0],["1989-01-06",2.2728,2.2728,2.2567,2.2567,14400.0],["1989-01-09",2.2567,2.2889,2.2567,2.2889,132000.0],["1989-01-10",2.2728,2.2728,2.2245,2.2486,85600.0],["1989-01-11",2.2325,2.2486,2.1761,2.2003,37600.0],["1989-01-12",2.2003,2.2164,2.1842,2.2164,241600.0],["1989-01-13",2.2164,2.2164,2.1922,2.2083,20000.0],["1989-01-16",2.1922,2.2003,2.1842,2.1842,42400.0],["1989-01-17",2.1842,2.1922,2.1761,2.1761,115200.0],["1989-01-18",2.1842,2.1922,2.1842,2.1842,75200.0],["1989-01-19",2.2003,2.2084,2.2003,2.2003,61600.0],["1989-01-20",2.2003,2.2003,2.1842,2.1842,14400.0],["1989-01-23",2.1842,2.2164,2.1842,2.2164,38400.0],["1989-01-24",2.2003,2.2084,2.1922,2.1922,31200.0],["1989-01-25",2.1922,2.2003,2.1922,2.2003,60000.0],["1989-01-26",2.2003,2.2084,2.1922,2.1922,760000.0],["1989-01-27",2.1761,2.2084,2.16,2.1842,232000.0],["1989-01-30",2.1761,2.1922,2.16,2.1681,189600.0],["1989-01-31",2.1681,2.1842,2.1681,2.1761,108800.0],["1989-02-01",2.1681,2.1761,2.1681,2.1681,70400.0],["1989-02-02",2.1681,2.1761,2.1681,2.1681,429600.0],["1989-02-03",2.1761,2.1922,2.1681,2.1922,86400.0],["1989-02-06",2.2003,2.2003,2.1922,2.1922,231200.0],["1989-02-07",2.1842,2.2084,2.1842,2.2003,80000.0],["1989-02-08",2.1922,2.2084,2.1842,2.1842,61600.0],["1989-02-09",2.1761,2.2164,2.1681,2.1922,92000.0],["1989-02-10",2.1922,2.2084,2.1922,2.1922,24800.0],["1989-02-13",2.1922,2.2164,2.1922,2.1922,360000.0],["1989-02-14",2.1948,2.2192,2.1948,2.2111,196800.0],["1989-02-15",2.2111,2.2111,2.1867,2.1867,38400.0],["1989-02-16",2.1867,2.2192,2.1867,2.2111,149600.0],["1989-02-17",2.2192,2.268,2.2192,2.268,48800.0],["1989-02-21",2.268,2.2761,2.2599,2.268,37600.0],["1989-02-22",2.2599,2.2599,2.2517,2.2599,15200.0],["1989-02-23",2.2599,2.2761,2.2517,2.2599,24800.0],["1989-02-24",2.2436,2.2436,2.2111,2.2355,112000.0],["1989-02-27",2.2355,2.2436,2.2273,2.2436,16000.0],["1989-02-28",2.2436,2.3737,2.2436,2.3655,747200.0],["1989-03-01",2.3655,2.3737,2.3574,2.3655,192800.0],["1989-03-02",2.3655,2.3981,2.3655,2.3981,91200.0],["1989-03-03",2.3981,2.5037,2.3981,2.4712,412000.0],["1989-03-06",2.4793,2.4793,2.4224,2.455,193600.0],["1989-03-07",2.4468,2.455,2.4062,2.4062,162400.0],["1989-03-08",2.3899,2.4062,2.3899,2.4062,56000.0],["1989-03-09",2.3981,2.3981,2.3737,2.3737,221600.0],["1989-03-10",2.3737,2.3737,2.3655,2.3655,3200.0],["1989-03-13",2.3655,2.3737,2.3655,2.3737,16000.0],["1989-03-14",2.3574,2.3574,2.3493,2.3574,12000.0],["1989-03-15",2.3493,2.3737,2.3493,2.3655,25600.0],["1989-03-16",2.3655,2.3899,2.3655,2.3737,176000.0],["1989-03-17",2.3655,2.3655,2.3412,2.3412,178400.0],["1989-03-20",2.3412,2.3412,2.3249,2.3412,135200.0],["1989-03-21",2.3412,2.3574,2.3412,2.3412,30400.0],["1989-03-22",2.3574,2.3574,2.3493,2.3493,417600.0],["1989-03-23",2.3655,2.3655,2.3493,2.3655,18400.0],["1989-03-27",2.3493,2.3655,2.3412,2.3493,48000.0],["1989-03-28",2.3493,2.3655,2.3493,2.3574,23200.0],["1989-03-29",2.3493,2.3655,2.3493,2.3655,124800.0],["1989-03-30",2.3574,2.3655,2.3412,2.3655,54400.0],["1989-03-31",2.3655,2.3655,2.3493,2.3655,34400.0],["1989-04-03",2.3574,2.3655,2.3574,2.3574,16800.0],["1989-04-04",2.3493,2.3818,2.3493,2.3655,567200.0],["1989-04-05",2.3655,2.3655,2.3655,2.3655,8000.0],["1989-04-06",2.3737,2.3899,2.3655,2.3737,64000.0],["1989-04-07",2.3655,2.4306,2.3493,2.4306,180000.0],["1989-04-10",2.4468,2.455,2.4306,2.455,147200.0],["1989-04-11",2.455,2.5362,2.455,2.52,326400.0],["1989-04-12",2.52,2.5363,2.52,2.5363,348000.0],["1989-04-13",2.5281,2.5525,2.52,2.5281,132000.0],["1989-04-14",2.5281,2.5444,2.5037,2.52,108000.0],["1989-04-17",2.52,2.5363,2.52,2.5363,68000.0],["1989-04-18",2.5525,2.585,2.5362,2.585,94400.0],["1989-04-19",2.5769,2.6013,2.5769,2.585,252000.0],["1989-04-20",2.585,2.6013,2.585,2.6013,636000.0],["1989-04-21",2.6013,2.6501,2.6013,2.6501,541600.0],["1989-04-24",2.6501,2.6501,2.6419,2.6419,92800.0],["1989-04-25",2.6582,2.6582,2.6257,2.6419,60800.0],["1989-04-26",2.6501,2.6501,2.6175,2.6175,130400.0],["1989-04-27",2.6338,2.6826,2.6175,2.6744,472000.0],["1989-04-28",2.6826,2.6826,2.6501,2.6501,120000.0],["1989-05-01",2.6419,2.6582,2.6175,2.6257,108000.0],["1989-05-02",2.6257,2.6582,2.6175,2.6501,122400.0],["1989-05-03",2.6501,2.6826,2.6501,2.6582,95200.0],["1989-05-04",2.6582,2.6826,2.6582,2.6826,134400.0],["1989-05-05",2.6826,2.707,2.6826,2.707,55200.0],["1989-05-08",2.707,2.7313,2.707,2.707,80800.0],["1989-05-09",2.6932,2.7096,2.6686,2.6686,100000.0],["1989-05-10",2.6768,2.6768,2.6441,2.6605,33600.0],["1989-05-11",2.6686,2.6768,2.6523,2.6686,41600.0],["1989-05-12",2.6768,2.7178,2.6768,2.7014,141600.0],["1989-05-15",2.7178,2.7178,2.6768,2.6768,170400.0],["1989-05-16",2.6605,2.6686,2.6441,2.6523,41600.0],["1989-05-17",2.6686,2.6686,2.6441,2.6441,63200.0],["1989-05-18",2.6277,2.6359,2.6032,2.6113,229600.0],["1989-05-19",2.6113,2.6277,2.6032,2.6195,33600.0],["1989-05-22",2.6359,2.6523,2.6195,2.6359,93600.0],["1989-05-23",2.6195,2.685,2.595,2.685,83200.0],["1989-05-24",2.685,2.6932,2.685,2.685,194400.0],["1989-05-25",2.685,2.7178,2.685,2.7014,176800.0],["1989-05-26",2.7259,2.7259,2.6932,2.7259,228000.0],["1989-05-30",2.726,2.726,2.6932,2.7096,110400.0],["1989-05-31",2.7014,2.7096,2.6932,2.7014,12000.0],["1989-06-01",2.7096,2.726,2.7096,2.7178,304000.0],["1989-06-02",2.726,2.7341,2.7178,2.7178,76000.0],["1989-06-05",2.726,2.7505,2.7178,2.7341,45600.0],["1989-06-06",2.7505,2.8242,2.7423,2.8078,46400.0],["1989-06-07",2.816,2.8406,2.816,2.8324,96000.0],["1989-06-08",2.816,2.8324,2.816,2.8324,266400.0],["1989-06-09",2.816,2.8242,2.7833,2.7996,86400.0],["1989-06-12",2.7996,2.8406,2.7996,2.8406,50400.0],["1989-06-13",2.8324,2.8324,2.8242,2.8242,50400.0],["1989-06-14",2.8242,2.8324,2.8242,2.8242,48800.0],["1989-06-15",2.8078,2.8324,2.8078,2.8242,46400.0],["1989-06-16",2.816,2.816,2.7996,2.7996,56000.0],["1989-06-19",2.7914,2.7914,2.7505,2.7505,33600.0],["1989-06-20",2.7505,2.7833,2.7505,2.7833,30400.0],["1989-06-21",2.7751,2.7833,2.7341,2.7341,273600.0],["1989-06-22",2.7341,2.7423,2.7178,2.7341,17600.0],["1989-06-23",2.726,2.7423,2.726,2.7341,12000.0],["1989-06-26",2.7014,2.7014,2.6686,2.6768,102400.0],["1989-06-27",2.6932,2.6932,2.6605,2.6686,88000.0],["1989-06-28",2.6605,2.6605,2.6523,2.6605,37600.0],["1989-06-29",2.6523,2.6605,2.6441,2.6441,57600.0],["1989-06-30",2.6441,2.6605,2.6359,2.6523,123200.0],["1989-07-03",2.6523,2.6523,2.6523,2.6523,0.0],["1989-07-05",2.6523,2.685,2.6523,2.685,18400.0],["1989-07-06",2.7014,2.7669,2.7014,2.7505,65600.0],["1989-07-07",2.7423,2.7423,2.6359,2.685,89600.0],["1989-07-10",2.7014,2.7178,2.6932,2.7014,35200.0],["1989-07-11",2.7014,2.7014,2.6932,2.6932,4800.0],["1989-07-12",2.6932,2.7014,2.685,2.6932,21600.0],["1989-07-13",2.685,2.7505,2.685,2.7505,128000.0],["1989-07-14",2.7587,2.7669,2.7423,2.7669,15200.0],["1989-07-17",2.7505,2.7996,2.7341,2.7669,165600.0],["1989-07-18",2.7505,2.7505,2.7178,2.7259,218400.0],["1989-07-19",2.7423,2.7669,2.7423,2.7423,183200.0],["1989-07-20",2.7587,2.7751,2.7423,2.7423,26400.0],["1989-07-21",2.7341,2.7669,2.7259,2.7587,88800.0],["1989-07-24",2.7669,2.8078,2.7505,2.8078,155200.0],["1989-07-25",2.7996,2.8242,2.7914,2.7996,134400.0],["1989-07-26",2.7833,2.906,2.7833,2.8487,208000.0],["1989-07-27",2.8569,2.8815,2.8487,2.8651,56000.0],["1989-07-28",2.8651,2.8733,2.8487,2.8651,70400.0],["1989-07-31",2.8569,2.8733,2.8406,2.8406,250400.0],["1989-08-01",2.8487,2.8569,2.816,2.8242,167200.0],["1989-08-02",2.8242,2.8324,2.8242,2.8324,132000.0],["1989-08-03",2.8324,2.8815,2.8324,2.8651,213600.0],["1989-08-04",2.8979,2.8979,2.8569,2.8651,85600.0],["1989-08-07",2.8569,2.8733,2.8324,2.8651,69600.0],["1989-08-08",2.8487,2.8651,2.8324,2.8487,45600.0],["1989-08-09",2.8487,2.8487,2.8406,2.8406,8000.0],["1989-08-10",2.8569,2.8733,2.816,2.8487,194400.0],["1989-08-11",2.8324,2.8324,2.7833,2.7996,129600.0],["1989-08-14",2.7864,2.7864,2.7617,2.7782,63200.0],["1989-08-15",2.7782,2.7782,2.737,2.7452,282400.0],["1989-08-16",2.7535,2.7535,2.7205,2.7287,196800.0],["1989-08-17",2.737,2.737,2.6793,2.6875,95200.0],["1989-08-18",2.6793,2.6875,2.6628,2.6793,221600.0],["1989-08-21",2.671,2.671,2.638,2.638,160000.0],["1989-08-22",2.6216,2.6216,2.5968,2.6051,209600.0],["1989-08-23",2.6133,2.6216,2.6051,2.6216,254400.0],["1989-08-24",2.6298,2.6298,2.6133,2.6216,379200.0],["1989-08-25",2.6298,2.638,2.6216,2.6216,102400.0],["1989-08-28",2.6298,2.6463,2.6133,2.6463,64000.0],["1989-08-29",2.6463,2.704,2.6463,2.704,76000.0],["1989-08-30",2.704,2.7617,2.704,2.7452,101600.0],["1989-08-31",2.7452,2.7535,2.737,2.7535,152800.0],["1989-09-01",2.7535,2.7535,2.704,2.704,88000.0],["1989-09-05",2.6957,2.7122,2.6793,2.6957,257600.0],["1989-09-06",2.6875,2.6875,2.6545,2.6875,104800.0],["1989-09-07",2.6958,2.6958,2.6463,2.6628,18400.0],["1989-09-08",2.6463,2.6545,2.6216,2.6545,242400.0],["1989-09-11",2.638,2.638,2.5968,2.638,63200.0],["1989-09-12",2.6545,2.671,2.6545,2.671,64800.0],["1989-09-13",2.6545,2.7122,2.6545,2.7122,77600.0],["1989-09-14",2.7122,2.737,2.704,2.704,247200.0],["1989-09-15",2.704,2.704,2.6628,2.6628,472000.0],["1989-09-18",2.6463,2.6463,2.638,2.638,29600.0],["1989-09-19",2.6545,2.6545,2.638,2.638,12000.0],["1989-09-20",2.6216,2.638,2.6051,2.6133,76000.0],["1989-09-21",2.6051,2.6298,2.6051,2.6298,61600.0],["1989-09-22",2.6298,2.6463,2.6298,2.6463,12000.0],["1989-09-25",2.638,2.638,2.6298,2.6298,8800.0],["1989-09-26",2.6298,2.6628,2.6298,2.6545,54400.0],["1989-09-27",2.6628,2.671,2.638,2.6463,24800.0],["1989-09-28",2.6628,2.671,2.6463,2.6628,16800.0],["1989-09-29",2.6793,2.6875,2.6628,2.6793,19200.0],["1989-10-02",2.6958,2.6958,2.6875,2.6875,12800.0],["1989-10-03",2.6875,2.6875,2.6875,2.6875,12000.0],["1989-10-04",2.6875,2.6875,2.6545,2.6545,48800.0],["1989-10-05",2.6298,2.6463,2.6298,2.6298,24800.0],["1989-10-06",2.6216,2.6463,2.6051,2.6298,141600.0],["1989-10-09",2.6216,2.6463,2.6216,2.6463,11200.0],["1989-10-10",2.638,2.638,2.5968,2.5968,102400.0],["1989-10-11",2.5968,2.5968,2.5639,2.5721,62400.0],["1989-10-12",2.5721,2.5803,2.5556,2.5556,157600.0],["1989-10-13",2.5721,2.5803,2.5061,2.5061,48000.0],["1989-10-16",2.4979,2.5061,2.4567,2.4814,84000.0],["1989-10-17",2.4814,2.4814,2.4319,2.4402,17600.0],["1989-10-18",2.4402,2.4484,2.399,2.399,74400.0],["1989-10-19",2.4155,2.4237,2.4072,2.4155,16800.0],["1989-10-20",2.399,2.4567,2.399,2.4484,51200.0],["1989-10-23",2.4484,2.4484,2.4237,2.4237,160000.0],["1989-10-24",2.4237,2.4402,2.3825,2.3907,84000.0],["1989-10-25",2.3825,2.3825,2.3742,2.3742,18400.0],["1989-10-26",2.3742,2.4155,2.3742,2.4155,144800.0],["1989-10-27",2.4072,2.4155,2.3742,2.3825,93600.0],["1989-10-30",2.3742,2.3742,2.3742,2.3742,11200.0],["1989-10-31",2.3907,2.4237,2.3825,2.399,139200.0],["1989-11-01",2.3825,2.3907,2.3825,2.3907,36000.0],["1989-11-02",2.3907,2.399,2.3825,2.3825,14400.0],["1989-11-03",2.3825,2.3907,2.3742,2.3742,93600.0],["1989-11-06",2.3742,2.3742,2.366,2.366,3200.0],["1989-11-07",2.3578,2.3578,2.2671,2.2918,108000.0],["1989-11-08",2.2753,2.2918,2.2423,2.2753,76000.0],["1989-11-09",2.2753,2.2918,2.2753,2.2753,6400.0],["1989-11-10",2.3,2.3165,2.2918,2.2918,158400.0],["1989-11-13",2.2951,2.3118,2.2951,2.2951,48000.0],["1989-11-14",2.2951,2.3118,2.2951,2.2951,30400.0],["1989-11-15",2.3118,2.3118,2.2951,2.2951,158400.0],["1989-11-16",2.2951,2.2951,2.2951,2.2951,42400.0],["1989-11-17",2.2951,2.3118,2.2951,2.3118,12800.0],["1989-11-20",2.3201,2.3201,2.2951,2.2951,353600.0],["1989-11-21",2.2951,2.3034,2.2868,2.2868,33600.0],["1989-11-22",2.2868,2.2951,2.2619,2.2619,14400.0],["1989-11-24",2.2619,2.2619,2.2369,2.2369,40800.0],["1989-11-27",2.2369,2.2785,2.2369,2.2785,59200.0],["1989-11-28",2.2785,2.2868,2.2785,2.2868,122400.0],["1989-11-29",2.2702,2.2785,2.2619,2.2785,116800.0],["1989-11-30",2.2702,2.2785,2.2619,2.2619,181600.0],["1989-12-01",2.2619,2.3201,2.2619,2.3201,83200.0],["1989-12-04",2.3284,2.3284,2.2785,2.2785,125600.0],["1989-12-05",2.2868,2.2868,2.2785,2.2785,27200.0],["1989-12-06",2.2951,2.3034,2.2702,2.2785,31200.0],["1989-12-07",2.2702,2.2702,2.2702,2.2702,4000.0],["1989-12-08",2.2702,2.2702,2.2619,2.2619,42400.0],["1989-12-11",2.2619,2.2785,2.2619,2.2702,29600.0],["1989-12-12",2.2785,2.2785,2.2619,2.2619,36000.0],["1989-12-13",2.2619,2.2619,2.2203,2.2535,37600.0],["1989-12-14",2.2452,2.2536,2.2369,2.2369,54400.0],["1989-12-15",2.2452,2.2535,2.2286,2.2286,151200.0],["1989-12-18",2.212,2.212,2.1704,2.187,60800.0],["1989-12-19",2.1704,2.1787,2.1371,2.1371,279200.0],["1989-12-20",2.1454,2.1538,2.1205,2.1371,124800.0],["1989-12-21",2.1288,2.1704,2.1288,2.1704,32000.0],["1989-12-22",2.1953,2.2037,2.1621,2.1621,59200.0],["1989-12-26",2.1787,2.1953,2.1787,2.187,7200.0],["1989-12-27",2.1953,2.1953,2.1454,2.1454,40800.0],["1989-12-28",2.1621,2.187,2.1621,2.187,47200.0],["1989-12-29",2.187,2.2203,2.187,2.1953,68000.0],["1990-01-02",2.1953,2.3034,2.1953,2.3034,43200.0],["1990-01-03",2.3034,2.3367,2.2951,2.3118,34400.0],["1990-01-04",2.3034,2.3201,2.3034,2.3201,188800.0],["1990-01-05",2.3201,2.3201,2.3118,2.3118,16800.0],["1990-01-08",2.2951,2.3284,2.2951,2.3284,22400.0],["1990-01-09",2.3201,2.3201,2.3201,2.3201,23200.0],["1990-01-10",2.3201,2.3367,2.3034,2.3118,61600.0],["1990-01-11",2.3284,2.3367,2.3118,2.3118,18400.0],["1990-01-12",2.3034,2.3034,2.2702,2.2702,118400.0],["1990-01-15",2.2619,2.2619,2.2286,2.2286,204000.0],["1990-01-16",2.2203,2.2203,2.187,2.187,85600.0],["1990-01-17",2.1787,2.1787,2.1621,2.1621,12800.0],["1990-01-18",2.1538,2.1704,2.1538,2.1704,11200.0],["1990-01-19",2.1787,2.187,2.1205,2.1288,50400.0],["1990-01-22",2.1205,2.1371,2.1039,2.1039,108800.0],["1990-01-23",2.1039,2.1039,2.0789,2.0872,8800.0],["1990-01-24",2.0706,2.0706,2.0457,2.0623,11200.0],["1990-01-25",2.0789,2.0789,2.0623,2.0623,7200.0],["1990-01-26",2.0457,2.0457,1.9708,1.9708,32800.0],["1990-01-29",1.9874,1.9874,1.9376,1.9376,95200.0],["1990-01-30",1.9292,1.9459,1.8461,1.8461,65600.0],["1990-01-31",1.8627,1.8793,1.8544,1.8627,289600.0],["1990-02-01",1.871,1.8793,1.871,1.8793,34400.0],["1990-02-02",1.8877,1.9459,1.8877,1.9459,68000.0],["1990-02-05",1.9542,1.9791,1.9542,1.9791,33600.0],["1990-02-06",1.9625,1.9791,1.9625,1.9791,58400.0],["1990-02-07",1.9791,1.9958,1.9791,1.9958,42400.0],["1990-02-08",2.0041,2.029,2.0041,2.029,20000.0],["1990-02-09",2.029,2.0623,2.029,2.0623,19200.0],["1990-02-12",2.0706,2.0706,2.054,2.054,11200.0],["1990-02-13",2.0457,2.0789,2.0457,2.0623,70400.0],["1990-02-14",2.0405,2.0908,2.0405,2.0908,36000.0],["1990-02-15",2.1076,2.1244,2.0908,2.1244,20000.0],["1990-02-16",2.1244,2.1412,2.1244,2.1244,70400.0],["1990-02-20",2.1328,2.1328,2.1328,2.1328,1600.0],["1990-02-21",2.116,2.1412,2.1076,2.1328,53600.0],["1990-02-22",2.1328,2.1328,2.1328,2.1328,2400.0],["1990-02-23",2.116,2.1496,2.116,2.1412,148800.0],["1990-02-26",2.1496,2.1496,2.1244,2.1244,32000.0],["1990-02-27",2.1244,2.1244,2.1076,2.1076,35200.0],["1990-02-28",2.1076,2.1076,2.0908,2.0908,23200.0],["1990-03-01",2.0992,2.0992,2.0656,2.0656,23200.0],["1990-03-02",2.0824,2.0824,2.0489,2.0489,29600.0],["1990-03-05",2.0656,2.0656,2.0069,2.0405,72000.0],["1990-03-06",2.0321,2.0992,2.0321,2.0992,107200.0],["1990-03-07",2.0908,2.1244,2.0908,2.0992,46400.0],["1990-03-08",2.0824,2.0992,2.0824,2.0992,163200.0],["1990-03-09",2.0908,2.0908,2.074,2.074,137600.0],["1990-03-12",2.074,2.0824,2.0656,2.074,27200.0],["1990-03-13",2.0908,2.1496,2.074,2.0908,211200.0],["1990-03-14",2.0824,2.1076,2.0573,2.0573,129600.0],["1990-03-15",2.0573,2.0573,2.0405,2.0405,48000.0],["1990-03-16",2.0405,2.0656,2.0405,2.0489,60000.0],["1990-03-19",2.0405,2.0405,2.0153,2.0237,99200.0],["1990-03-20",2.0153,2.0153,1.9733,1.9901,88800.0],["1990-03-21",1.9733,2.0069,1.9733,1.9985,66400.0],["1990-03-22",1.9985,2.0237,1.9733,1.9733,219200.0],["1990-03-23",1.9733,1.9901,1.9565,1.9817,73600.0],["1990-03-26",1.9817,2.0405,1.9817,2.0153,69600.0],["1990-03-27",2.0153,2.0153,2.0153,2.0153,8800.0],["1990-03-28",2.0153,2.0153,2.0153,2.0153,38400.0],["1990-03-29",2.0153,2.0153,1.9733,1.9817,354400.0],["1990-03-30",1.9985,2.0153,1.9985,2.0069,261600.0],["1990-04-02",1.9985,2.0489,1.9985,2.0405,276000.0],["1990-04-03",2.0321,2.0824,2.0321,2.0824,23200.0],["1990-04-04",2.074,2.0908,2.074,2.0824,112000.0],["1990-04-05",2.0908,2.1496,2.0824,2.0992,156000.0],["1990-04-06",2.0992,2.0992,2.0992,2.0992,800.0],["1990-04-09",2.116,2.1328,2.116,2.116,28800.0],["1990-04-10",2.1328,2.1328,2.1076,2.1328,44000.0],["1990-04-11",2.1496,2.1496,2.1412,2.1412,11200.0],["1990-04-12",2.1328,2.1496,2.1328,2.1412,9600.0],["1990-04-16",2.1412,2.1412,2.116,2.116,48000.0],["1990-04-17",2.116,2.1244,2.1076,2.1076,492000.0],["1990-04-18",2.1076,2.116,2.1076,2.116,361600.0],["1990-04-19",2.1076,2.1412,2.1076,2.116,21600.0],["1990-04-20",2.1076,2.1076,2.0908,2.1076,51200.0],["1990-04-23",2.0908,2.0992,2.0824,2.0908,57600.0],["1990-04-24",2.0824,2.0824,2.0824,2.0824,12000.0],["1990-04-25",2.0824,2.1076,2.0824,2.1076,66400.0],["1990-04-26",2.116,2.1496,2.116,2.1496,108000.0],["1990-04-27",2.1664,2.2,2.1664,2.1916,38400.0],["1990-04-30",2.2084,2.2084,2.1664,2.1748,302400.0],["1990-05-01",2.1664,2.1832,2.1664,2.1748,380800.0],["1990-05-02",2.1748,2.1832,2.158,2.1664,26400.0],["1990-05-03",2.1664,2.1832,2.1664,2.1748,27200.0],["1990-05-04",2.1664,2.1832,2.1664,2.1832,5600.0],["1990-05-07",2.1748,2.2084,2.1748,2.1916,395200.0],["1990-05-08",2.1916,2.1916,2.1832,2.1916,504000.0],["1990-05-09",2.1916,2.2,2.1832,2.1916,183200.0],["1990-05-10",2.1748,2.1748,2.1664,2.1664,40800.0],["1990-05-11",2.1664,2.1664,2.158,2.158,107200.0],["1990-05-14",2.1529,2.2377,2.1529,2.2377,233600.0],["1990-05-15",2.2207,2.2207,2.1953,2.2038,374400.0],["1990-05-16",2.1953,2.1953,2.1868,2.1953,68000.0],["1990-05-17",2.1953,2.1953,2.1953,2.1953,15200.0],["1990-05-18",2.1868,2.2038,2.1868,2.2038,60800.0],["1990-05-21",2.2207,2.2207,2.1953,2.1953,57600.0],["1990-05-22",2.1868,2.1868,2.136,2.1529,450400.0],["1990-05-23",2.1529,2.1699,2.1445,2.1445,195200.0],["1990-05-24",2.1445,2.1614,2.1445,2.1445,20000.0],["1990-05-25",2.1445,2.1614,2.1445,2.1614,32800.0],["1990-05-29",2.1445,2.1699,2.1445,2.1699,32800.0],["1990-05-30",2.1614,2.1868,2.1614,2.1614,32000.0],["1990-05-31",2.1614,2.1699,2.1529,2.1529,22400.0],["1990-06-01",2.1529,2.1868,2.1529,2.1784,24000.0],["1990-06-04",2.1868,2.2038,2.1784,2.2038,62400.0],["1990-06-05",2.1953,2.2038,2.1868,2.1868,9600.0],["1990-06-06",2.1699,2.1784,2.1614,2.1784,61600.0],["1990-06-07",2.1784,2.2207,2.1699,2.2207,207200.0],["1990-06-08",2.2207,2.2207,2.2038,2.2038,8800.0],["1990-06-11",2.2038,2.2123,2.1868,2.1868,9600.0],["1990-06-12",2.1868,2.2207,2.1868,2.2207,64800.0],["1990-06-13",2.2123,2.2207,2.2038,2.2038,13600.0],["1990-06-14",2.2123,2.2207,2.1953,2.1953,17600.0],["1990-06-15",2.1953,2.1953,2.1784,2.1868,19200.0],["1990-06-18",2.2038,2.2038,2.1868,2.1868,72000.0],["1990-06-19",2.1784,2.1953,2.1699,2.1868,140000.0],["1990-06-20",2.1699,2.1699,2.1699,2.1699,22400.0],["1990-06-21",2.1699,2.1699,2.1699,2.1699,2400.0],["1990-06-22",2.1699,2.1784,2.1699,2.1699,27200.0],["1990-06-25",2.1784,2.1784,2.1784,2.1784,164000.0],["1990-06-26",2.1784,2.2038,2.1784,2.2038,41600.0],["1990-06-27",2.1953,2.2546,2.1868,2.2546,56000.0],["1990-06-28",2.2462,2.2716,2.2462,2.2716,90400.0],["1990-06-29",2.2801,2.4581,2.2801,2.4581,222400.0],["1990-07-02",2.4411,2.4411,2.4072,2.4072,20000.0],["1990-07-03",2.3903,2.3987,2.3903,2.3903,22400.0],["1990-07-05",2.3987,2.4072,2.3818,2.3818,16800.0],["1990-07-06",2.3733,2.3733,2.3564,2.3564,6400.0],["1990-07-09",2.3564,2.3987,2.3564,2.3818,12800.0],["1990-07-10",2.3733,2.4411,2.3733,2.4157,30400.0],["1990-07-11",2.4157,2.4411,2.4157,2.4242,47200.0],["1990-07-12",2.4157,2.4326,2.3987,2.3987,39200.0],["1990-07-13",2.3987,2.3987,2.3733,2.3733,32000.0],["1990-07-16",2.3733,2.3733,2.3309,2.3394,27200.0],["1990-07-17",2.3564,2.3648,2.3309,2.3309,20000.0],["1990-07-18",2.314,2.3394,2.314,2.3309,105600.0],["1990-07-19",2.3224,2.3564,2.314,2.314,76800.0],["1990-07-20",2.314,2.3224,2.3055,2.314,88800.0],["1990-07-23",2.314,2.3479,2.3055,2.3479,153600.0],["1990-07-24",2.3479,2.3903,2.3479,2.3818,288800.0],["1990-07-25",2.3818,2.4411,2.3818,2.4242,59200.0],["1990-07-26",2.4411,2.4411,2.4242,2.4242,16000.0],["1990-07-27",2.4242,2.4242,2.4242,2.4242,1600.0],["1990-07-30",2.4072,2.4072,2.3818,2.3818,132000.0],["1990-07-31",2.3818,2.3987,2.3818,2.3903,158400.0],["1990-08-01",2.3818,2.4157,2.3818,2.4157,16800.0],["1990-08-02",2.3987,2.4072,2.3564,2.3733,24800.0],["1990-08-03",2.3564,2.3564,2.3055,2.3055,100800.0],["1990-08-06",2.2546,2.2546,2.2038,2.2123,134400.0],["1990-08-07",2.2123,2.2292,2.2038,2.2038,125600.0],["1990-08-08",2.1868,2.2038,2.1784,2.1868,544800.0],["1990-08-09",2.1868,2.2038,2.1868,2.2038,38400.0],["1990-08-10",2.1868,2.1953,2.1868,2.1953,12800.0],["1990-08-13",2.1868,2.1868,2.1784,2.1784,48000.0],["1990-08-14",2.191,2.2081,2.191,2.191,50400.0],["1990-08-15",2.2081,2.2081,2.1996,2.1996,4800.0],["1990-08-16",2.2167,2.2167,2.1653,2.1653,20800.0],["1990-08-17",2.1568,2.1653,2.1482,2.1653,6400.0],["1990-08-20",2.1397,2.1568,2.1226,2.1226,12000.0],["1990-08-21",2.1054,2.1054,2.0883,2.0883,21600.0],["1990-08-22",2.0883,2.0883,2.0626,2.0798,9600.0],["1990-08-23",2.0626,2.0626,2.0198,2.0198,71200.0],["1990-08-24",2.0027,2.0198,2.0027,2.0198,50400.0],["1990-08-27",2.0113,2.0541,2.0113,2.037,113600.0],["1990-08-28",2.0541,2.0712,2.0541,2.0626,25600.0],["1990-08-29",2.0798,2.1397,2.0798,2.1311,50400.0],["1990-08-30",2.1482,2.1568,2.1054,2.1054,96000.0],["1990-08-31",2.0969,2.114,2.0969,2.1054,9600.0],["1990-09-04",2.0883,2.1311,2.0883,2.114,26400.0],["1990-09-05",2.1226,2.1226,2.114,2.114,40800.0],["1990-09-06",2.0969,2.1226,2.0883,2.114,58400.0],["1990-09-07",2.1054,2.1054,2.0969,2.0969,6400.0],["1990-09-10",2.1054,2.1054,2.0626,2.0626,49600.0],["1990-09-11",2.0798,2.0883,2.0712,2.0883,4800.0],["1990-09-12",2.1054,2.1397,2.0883,2.1311,101600.0],["1990-09-13",2.1311,2.1397,2.114,2.1311,94400.0],["1990-09-14",2.1311,2.1311,2.114,2.114,195200.0],["1990-09-17",2.0969,2.0969,2.0798,2.0798,260800.0],["1990-09-18",2.0798,2.114,2.0798,2.1054,88800.0],["1990-09-19",2.1054,2.1054,2.1054,2.1054,298400.0],["1990-09-20",2.0969,2.0969,2.0969,2.0969,4800.0],["1990-09-21",2.114,2.1226,2.0969,2.0969,37600.0],["1990-09-24",2.0969,2.0969,2.0883,2.0883,112800.0],["1990-09-25",2.0798,2.0883,2.0798,2.0883,184800.0],["1990-09-26",2.0798,2.0798,2.0455,2.0626,34400.0],["1990-09-27",2.0541,2.0541,2.037,2.037,211200.0],["1990-09-28",2.0284,2.037,2.0198,2.0198,101600.0],["1990-10-01",2.037,2.0626,2.037,2.0541,170400.0],["1990-10-02",2.0541,2.0626,2.0541,2.0626,89600.0],["1990-10-03",2.0455,2.0455,2.0113,2.0284,20800.0],["1990-10-04",2.0455,2.0541,2.0455,2.0541,86400.0],["1990-10-05",2.037,2.037,2.0284,2.037,5600.0],["1990-10-08",2.0284,2.0284,2.0284,2.0284,800.0],["1990-10-09",2.0198,2.0198,2.0198,2.0198,800.0],["1990-10-10",2.037,2.037,2.0113,2.0113,20800.0],["1990-10-11",2.0198,2.0198,2.0027,2.0027,24800.0],["1990-10-12",2.0027,2.0027,1.9856,1.9856,35200.0],["1990-10-15",2.0027,2.037,2.0027,2.037,153600.0],["1990-10-16",2.0284,2.0284,1.9942,1.9942,14400.0],["1990-10-17",1.9856,1.9856,1.9257,1.9257,55200.0],["1990-10-18",1.9257,1.9514,1.9171,1.9171,26400.0],["1990-10-19",1.9257,1.9514,1.9171,1.9514,24800.0],["1990-10-22",1.9428,1.9428,1.9257,1.9257,39200.0],["1990-10-23",1.9428,1.9771,1.9257,1.9599,60800.0],["1990-10-24",1.9771,1.9771,1.9599,1.9599,80800.0],["1990-10-25",1.9771,1.9771,1.9343,1.9343,28800.0],["1990-10-26",1.9343,1.9343,1.9171,1.9171,27200.0],["1990-10-29",1.9343,1.9343,1.9171,1.9171,78400.0],["1990-10-30",1.9086,1.9257,1.8658,1.8658,45600.0],["1990-10-31",1.8658,1.8658,1.8658,1.8658,8800.0],["1990-11-01",1.8744,1.8744,1.8487,1.8487,28800.0],["1990-11-02",1.8658,1.8658,1.8572,1.8572,15200.0],["1990-11-05",1.8572,1.8658,1.8487,1.8658,13600.0],["1990-11-06",1.8744,1.8744,1.8658,1.8658,48000.0],["1990-11-07",1.8572,1.8744,1.8572,1.8744,16800.0],["1990-11-08",1.8829,1.9,1.8658,1.8658,52800.0],["1990-11-09",1.8658,1.8658,1.8658,1.8658,800.0],["1990-11-12",1.8572,1.8572,1.8572,1.8572,8000.0],["1990-11-13",1.87,1.8874,1.8614,1.87,77600.0],["1990-11-14",1.8614,1.8614,1.8441,1.8441,1600.0],["1990-11-15",1.8441,1.8614,1.8441,1.8441,24800.0],["1990-11-16",1.8614,1.87,1.8527,1.8614,50400.0],["1990-11-19",1.8787,1.922,1.8787,1.922,124000.0],["1990-11-20",1.9393,1.9653,1.9393,1.9393,49600.0],["1990-11-21",1.9566,1.9739,1.9566,1.9739,20800.0],["1990-11-23",1.9913,1.9913,1.9913,1.9913,4800.0],["1990-11-26",1.9913,1.9913,1.9739,1.9913,32800.0],["1990-11-27",1.9913,1.9913,1.9913,1.9913,13600.0],["1990-11-28",2.0086,2.0605,2.0086,2.0259,62400.0],["1990-11-29",2.0259,2.0432,2.0259,2.0432,15200.0],["1990-11-30",2.0345,2.0345,2.0259,2.0345,2400.0],["1990-12-03",2.0172,2.0432,2.0172,2.0259,29600.0],["1990-12-04",2.0605,2.0692,2.0605,2.0605,35200.0],["1990-12-05",2.0778,2.1557,2.0778,2.1557,48800.0],["1990-12-06",2.1557,2.1557,2.1384,2.1384,299200.0],["1990-12-07",2.1471,2.1471,2.1211,2.1298,276800.0],["1990-12-10",2.1211,2.1384,2.1125,2.1211,80800.0],["1990-12-11",2.1211,2.1384,2.1211,2.1298,128000.0],["1990-12-12",2.1471,2.1557,2.1211,2.1384,92800.0],["1990-12-13",2.1211,2.1211,2.0951,2.0951,78400.0],["1990-12-14",2.1125,2.1125,2.0951,2.0951,59200.0],["1990-12-17",2.0778,2.0865,2.0692,2.0692,357600.0],["1990-12-18",2.0692,2.0692,2.0519,2.0519,11200.0],["1990-12-19",2.0605,2.0605,2.0519,2.0519,32000.0],["1990-12-20",2.0432,2.0778,2.0345,2.0692,28000.0],["1990-12-21",2.0605,2.0692,2.0519,2.0519,82400.0],["1990-12-24",2.0605,2.0605,2.0605,2.0605,1600.0],["1990-12-26",2.0605,2.0692,2.0605,2.0605,4000.0],["1990-12-27",2.0519,2.0605,2.0519,2.0519,21600.0],["1990-12-28",2.0519,2.0519,2.0172,2.0259,29600.0],["1990-12-31",2.0259,2.0519,2.0259,2.0519,25600.0],["1991-01-02",2.0692,2.0778,2.0519,2.0605,70400.0],["1991-01-03",2.0778,2.0951,2.0605,2.0951,17600.0],["1991-01-04",2.0865,2.0951,2.0865,2.0951,4000.0],["1991-01-07",2.0951,2.1125,2.0778,2.0778,111200.0],["1991-01-08",2.0778,2.0778,2.0605,2.0778,13600.0],["1991-01-09",2.0778,2.0778,2.0778,2.0778,16000.0],["1991-01-10",2.0778,2.0778,2.0692,2.0778,32000.0],["1991-01-11",2.0951,2.1298,2.0951,2.1211,8000.0],["1991-01-14",2.1038,2.1038,2.0605,2.0692,41600.0],["1991-01-15",2.0605,2.0778,2.0605,2.0692,15200.0],["1991-01-16",2.0519,2.0778,2.0519,2.0605,26400.0],["1991-01-17",2.0865,2.1125,2.0865,2.0951,21600.0],["1991-01-18",2.0951,2.1125,2.0951,2.1125,4800.0],["1991-01-21",2.0951,2.1298,2.0865,2.1211,138400.0],["1991-01-22",2.1125,2.1125,2.1125,2.1125,29600.0],["1991-01-23",2.1125,2.1211,2.1125,2.1211,53600.0],["1991-01-24",2.1298,2.1557,2.1211,2.1471,63200.0],["1991-01-25",2.1211,2.1471,2.1125,2.1125,81600.0],["1991-01-28",2.1038,2.1125,2.1038,2.1038,20800.0],["1991-01-29",2.1038,2.1125,2.1038,2.1125,2400.0],["1991-01-30",2.1298,2.2077,2.1298,2.2077,40800.0],["1991-01-31",2.2077,2.2683,2.2077,2.2683,216800.0],["1991-02-01",2.2856,2.3029,2.2596,2.277,414400.0],["1991-02-04",2.277,2.3029,2.277,2.2943,134400.0],["1991-02-05",2.2856,2.3982,2.2856,2.3808,86400.0],["1991-02-06",2.3982,2.4155,2.3549,2.3549,44000.0],["1991-02-07",2.3549,2.3895,2.3549,2.3895,56000.0],["1991-02-08",2.3808,2.3982,2.3635,2.3895,28800.0],["1991-02-11",2.3762,2.4286,2.3675,2.4024,67200.0],["1991-02-12",2.385,2.5859,2.385,2.5335,176800.0],["1991-02-13",2.5422,2.5772,2.5073,2.5247,226400.0],["1991-02-14",2.516,2.5859,2.516,2.5247,33600.0],["1991-02-15",2.5335,2.551,2.5073,2.5073,45600.0],["1991-02-19",2.516,2.516,2.4985,2.4985,28800.0],["1991-02-20",2.4811,2.4811,2.4549,2.4549,256000.0],["1991-02-21",2.4461,2.4636,2.4286,2.4461,56000.0],["1991-02-22",2.4286,2.4461,2.4199,2.4374,96800.0],["1991-02-25",2.4461,2.4461,2.4286,2.4374,8800.0],["1991-02-26",2.4286,2.4461,2.4199,2.4461,71200.0],["1991-02-27",2.4374,2.4461,2.4286,2.4374,90400.0],["1991-02-28",2.4286,2.4461,2.4286,2.4461,79200.0],["1991-03-01",2.4374,2.4374,2.4286,2.4286,7200.0],["1991-03-04",2.4286,2.4461,2.4286,2.4461,115200.0],["1991-03-05",2.4286,2.4374,2.4199,2.4374,50400.0],["1991-03-06",2.4286,2.4374,2.4199,2.4286,61600.0],["1991-03-07",2.4112,2.4374,2.4112,2.4199,48800.0],["1991-03-08",2.4199,2.4199,2.4024,2.4199,18400.0],["1991-03-11",2.4024,2.4199,2.3762,2.4199,563200.0],["1991-03-12",2.4286,2.4374,2.4112,2.4374,95200.0],["1991-03-13",2.4199,2.4199,2.4112,2.4112,13600.0],["1991-03-14",2.4112,2.4286,2.4112,2.4112,97600.0],["1991-03-15",2.4112,2.4199,2.4112,2.4112,20800.0],["1991-03-18",2.4286,2.4636,2.4286,2.4549,205600.0],["1991-03-19",2.4636,2.4723,2.4374,2.4549,124800.0],["1991-03-20",2.4461,2.4636,2.4461,2.4636,150400.0],["1991-03-21",2.4811,2.4811,2.4549,2.4549,29600.0],["1991-03-22",2.4549,2.4549,2.4461,2.4549,9600.0],["1991-03-25",2.4723,2.5073,2.4549,2.5073,21600.0],["1991-03-26",2.516,2.5335,2.516,2.5335,196000.0],["1991-03-27",2.5247,2.5509,2.516,2.5509,16800.0],["1991-03-28",2.5684,2.6121,2.5684,2.6034,32000.0],["1991-04-01",2.6208,2.6208,2.5597,2.5772,40000.0],["1991-04-02",2.5772,2.5772,2.5772,2.5772,5600.0],["1991-04-03",2.5946,2.5946,2.5772,2.5772,73600.0],["1991-04-04",2.5772,2.6034,2.5772,2.6034,27200.0],["1991-04-05",2.6034,2.6121,2.6034,2.6121,47200.0],["1991-04-08",2.6121,2.6645,2.6121,2.6645,75200.0],["1991-04-09",2.6733,2.6733,2.6296,2.6296,39200.0],["1991-04-10",2.6296,2.6558,2.6296,2.6383,68000.0],["1991-04-11",2.6558,2.6645,2.647,2.647,58400.0],["1991-04-12",2.647,2.6645,2.6296,2.6645,9600.0],["1991-04-15",2.6558,2.682,2.6383,2.682,16800.0],["1991-04-16",2.6645,2.6645,2.6558,2.6558,120000.0],["1991-04-17",2.6383,2.6383,2.5684,2.5684,54400.0],["1991-04-18",2.5073,2.5073,2.4461,2.4985,92000.0],["1991-04-19",2.4898,2.4898,2.4286,2.4461,108800.0],["1991-04-22",2.4374,2.4461,2.4199,2.4199,57600.0],["1991-04-23",2.4374,2.4374,2.4286,2.4286,8800.0],["1991-04-24",2.4461,2.4461,2.4461,2.4461,4800.0],["1991-04-25",2.4461,2.4461,2.4199,2.4199,17600.0],["1991-04-26",2.4024,2.4024,2.4024,2.4024,40800.0],["1991-04-29",2.4024,2.4112,2.4024,2.4112,8000.0],["1991-04-30",2.4199,2.4199,2.4112,2.4112,24800.0],["1991-05-01",2.4112,2.4199,2.4112,2.4112,17600.0],["1991-05-02",2.4286,2.4461,2.4286,2.4461,52000.0],["1991-05-03",2.4636,2.4723,2.4549,2.4723,36000.0],["1991-05-06",2.4898,2.4898,2.4811,2.4898,15200.0],["1991-05-07",2.4723,2.4811,2.4549,2.4549,36000.0],["1991-05-08",2.4549,2.4723,2.4549,2.4636,20000.0],["1991-05-09",2.4723,2.5073,2.4723,2.4898,22400.0],["1991-05-10",2.516,2.5509,2.516,2.5335,39200.0],["1991-05-13",2.5335,2.5335,2.4985,2.4985,95200.0],["1991-05-14",2.4851,2.4851,2.4499,2.4675,206400.0],["1991-05-15",2.4587,2.4763,2.4587,2.4763,4000.0],["1991-05-16",2.4675,2.4851,2.4675,2.4851,20800.0],["1991-05-17",2.4675,2.4851,2.4675,2.4851,12800.0],["1991-05-20",2.4675,2.4675,2.4323,2.4323,822400.0],["1991-05-21",2.4763,2.4763,2.4323,2.4323,24000.0],["1991-05-22",2.4146,2.4146,2.3882,2.3882,128800.0],["1991-05-23",2.3794,2.3794,2.3177,2.3177,201600.0],["1991-05-24",2.3177,2.3353,2.3177,2.3353,26400.0],["1991-05-28",2.3353,2.3353,2.3353,2.3353,4000.0],["1991-05-29",2.3265,2.4146,2.3265,2.4058,80800.0],["1991-05-30",2.3882,2.4939,2.3882,2.4499,25600.0],["1991-05-31",2.4675,2.4851,2.4587,2.4675,96000.0],["1991-06-03",2.4675,2.4763,2.4411,2.4411,48000.0],["1991-06-04",2.4499,2.4499,2.4323,2.4499,167200.0],["1991-06-05",2.4411,2.4587,2.4411,2.4587,43200.0],["1991-06-06",2.4587,2.4587,2.4587,2.4587,0.0],["1991-06-07",2.4675,2.4675,2.4323,2.4323,74400.0],["1991-06-10",2.4235,2.4323,2.4146,2.4146,45600.0],["1991-06-11",2.4058,2.4499,2.397,2.4499,12800.0],["1991-06-12",2.4323,2.4323,2.3794,2.3794,41600.0],["1991-06-13",2.3794,2.397,2.3794,2.3882,3200.0],["1991-06-14",2.397,2.4146,2.397,2.4146,82400.0],["1991-06-17",2.4323,2.4323,2.4234,2.4234,7200.0],["1991-06-18",2.4235,2.4675,2.4235,2.4411,24800.0],["1991-06-19",2.4323,2.4323,2.3794,2.397,191200.0],["1991-06-20",2.3794,2.3794,2.3618,2.3618,44000.0],["1991-06-21",2.3529,2.3794,2.3441,2.3618,55200.0],["1991-06-24",2.3618,2.3618,2.353,2.353,58400.0],["1991-06-25",2.3353,2.3353,2.3089,2.3089,23200.0],["1991-06-26",2.2913,2.3177,2.256,2.3177,99200.0],["1991-06-27",2.3001,2.3001,2.2824,2.2824,28800.0],["1991-06-28",2.2736,2.2736,2.256,2.256,23200.0],["1991-07-01",2.256,2.2913,2.2472,2.2913,19200.0],["1991-07-02",2.2824,2.2824,2.2648,2.2648,55200.0],["1991-07-03",2.256,2.256,2.256,2.256,1600.0],["1991-07-05",2.256,2.256,2.256,2.256,800.0],["1991-07-08",2.2472,2.256,2.2384,2.2384,9600.0],["1991-07-09",2.256,2.3177,2.256,2.3001,150400.0],["1991-07-10",2.2913,2.2913,2.2472,2.2472,28800.0],["1991-07-11",2.2296,2.256,2.2208,2.256,96800.0],["1991-07-12",2.2472,2.2648,2.2472,2.2648,8800.0],["1991-07-15",2.2472,2.3001,2.2472,2.3001,43200.0],["1991-07-16",2.3177,2.3177,2.2824,2.3089,66400.0],["1991-07-17",2.3001,2.3001,2.2824,2.2913,8000.0],["1991-07-18",2.2913,2.3265,2.2824,2.3265,30400.0],["1991-07-19",2.3177,2.3265,2.3177,2.3265,781600.0],["1991-07-22",2.3089,2.3089,2.3089,2.3089,4000.0],["1991-07-23",2.3265,2.3441,2.3265,2.3265,45600.0],["1991-07-24",2.3265,2.3441,2.2913,2.2913,36000.0],["1991-07-25",2.2913,2.3618,2.2913,2.3618,53600.0],["1991-07-26",2.3618,2.3618,2.3618,2.3618,0.0],["1991-07-29",2.3441,2.3618,2.3265,2.3265,28000.0],["1991-07-30",2.3089,2.3089,2.2824,2.2824,12800.0],["1991-07-31",2.2736,2.3265,2.2736,2.3265,119200.0],["1991-08-01",2.3441,2.4146,2.3265,2.3441,91200.0],["1991-08-02",2.3441,2.3441,2.2824,2.2824,48000.0],["1991-08-05",2.2736,2.2736,2.2648,2.2648,281600.0],["1991-08-06",2.2648,2.2648,2.2472,2.2472,32000.0],["1991-08-07",2.2648,2.3265,2.2648,2.2913,84800.0],["1991-08-08",2.3089,2.3089,2.2736,2.2736,84000.0],["1991-08-09",2.2736,2.2913,2.2736,2.2736,16000.0],["1991-08-12",2.2648,2.2648,2.256,2.256,89600.0],["1991-08-13",2.2699,2.2788,2.261,2.261,32000.0],["1991-08-14",2.261,2.2699,2.261,2.261,66400.0],["1991-08-15",2.2699,2.2788,2.2699,2.2788,38400.0],["1991-08-16",2.2788,2.2788,2.2521,2.261,147200.0],["1991-08-19",2.2432,2.2521,2.2343,2.2521,12000.0],["1991-08-20",2.2521,2.2521,2.2432,2.2432,103200.0],["1991-08-21",2.2521,2.2699,2.2432,2.2432,133600.0],["1991-08-22",2.2254,2.2343,2.2076,2.2343,56000.0],["1991-08-23",2.2254,2.2521,2.2165,2.2165,52800.0],["1991-08-26",2.2076,2.261,2.2076,2.261,151200.0],["1991-08-27",2.261,2.2966,2.261,2.2966,86400.0],["1991-08-28",2.2966,2.3055,2.2788,2.2966,218400.0],["1991-08-29",2.2966,2.3144,2.2966,2.3144,35200.0],["1991-08-30",2.3144,2.3322,2.3144,2.3144,228800.0],["1991-09-03",2.3055,2.3322,2.3055,2.3144,16000.0],["1991-09-04",2.3322,2.35,2.3144,2.3144,949600.0],["1991-09-05",2.3233,2.3322,2.3055,2.3055,71200.0],["1991-09-06",2.2877,2.3055,2.2788,2.3055,21600.0],["1991-09-09",2.3144,2.3144,2.2966,2.2966,2400.0],["1991-09-10",2.3055,2.3144,2.2966,2.2966,48800.0],["1991-09-11",2.2877,2.3055,2.2877,2.3055,39200.0],["1991-09-12",2.2877,2.2966,2.2788,2.2788,9600.0],["1991-09-13",2.2966,2.2966,2.2788,2.2788,20000.0],["1991-09-16",2.2788,2.2966,2.2788,2.2966,9600.0],["1991-09-17",2.2877,2.2877,2.2788,2.2877,10400.0],["1991-09-18",2.2877,2.2966,2.2788,2.2788,19200.0],["1991-09-19",2.2966,2.2966,2.2877,2.2966,84800.0],["1991-09-20",2.3055,2.3055,2.2966,2.3055,21600.0],["1991-09-23",2.2966,2.2966,2.2788,2.2877,250400.0],["1991-09-24",2.3055,2.3856,2.2877,2.3678,188000.0],["1991-09-25",2.3856,2.4301,2.3767,2.4301,154400.0],["1991-09-26",2.5013,2.528,2.4835,2.5013,225600.0],["1991-09-27",2.5191,2.5637,2.5191,2.5637,160000.0],["1991-09-30",2.5637,2.5815,2.5191,2.5815,46400.0],["1991-10-01",2.5726,2.5726,2.528,2.5637,212000.0],["1991-10-02",2.5547,2.5547,2.5191,2.5458,168000.0],["1991-10-03",2.528,2.528,2.4924,2.4924,13600.0],["1991-10-04",2.4746,2.4746,2.4746,2.4746,1600.0],["1991-10-07",2.4657,2.4657,2.4568,2.4568,34400.0],["1991-10-08",2.4479,2.4657,2.4479,2.4657,2400.0],["1991-10-09",2.4568,2.4568,2.4479,2.4479,20000.0],["1991-10-10",2.439,2.4746,2.439,2.4746,107200.0],["1991-10-11",2.4746,2.5458,2.4746,2.528,170400.0],["1991-10-14",2.5458,2.5815,2.5458,2.5458,150400.0],["1991-10-15",2.5547,2.5636,2.528,2.528,263200.0],["1991-10-16",2.528,2.5637,2.528,2.5637,143200.0],["1991-10-17",2.5726,2.5726,2.4924,2.528,87200.0],["1991-10-18",2.5458,2.5637,2.5458,2.5637,14400.0],["1991-10-21",2.5726,2.5726,2.5369,2.5547,36000.0],["1991-10-22",2.5369,2.5547,2.5191,2.5191,17600.0],["1991-10-23",2.5191,2.5547,2.5191,2.5369,17600.0],["1991-10-24",2.5458,2.5726,2.5458,2.5726,41600.0],["1991-10-25",2.5547,2.5547,2.5369,2.5547,20000.0],["1991-10-28",2.5369,2.5726,2.528,2.528,30400.0],["1991-10-29",2.5191,2.5458,2.5102,2.5369,22400.0],["1991-10-30",2.5369,2.5369,2.4835,2.5102,56000.0],["1991-10-31",2.5102,2.5369,2.5102,2.528,56800.0],["1991-11-01",2.5458,2.5458,2.528,2.528,56000.0],["1991-11-04",2.5191,2.5191,2.5102,2.5102,31200.0],["1991-11-05",2.528,2.528,2.5102,2.528,62400.0],["1991-11-06",2.5547,2.5993,2.5369,2.5993,99200.0],["1991-11-07",2.6171,2.6527,2.5815,2.6527,99200.0],["1991-11-08",2.6705,2.715,2.6705,2.6794,57600.0],["1991-11-11",2.6972,2.7061,2.6972,2.6972,156000.0],["1991-11-12",2.7112,2.7291,2.7112,2.7291,21600.0],["1991-11-13",2.7381,2.7381,2.7202,2.7291,58400.0],["1991-11-14",2.7381,2.774,2.7202,2.774,33600.0],["1991-11-15",2.765,2.765,2.7471,2.7561,28800.0],["1991-11-18",2.7561,2.765,2.7112,2.7291,50400.0],["1991-11-19",2.7112,2.7291,2.7112,2.7291,11200.0],["1991-11-20",2.6932,2.7112,2.6932,2.7112,65600.0],["1991-11-21",2.7022,2.7112,2.6932,2.7022,180000.0],["1991-11-22",2.7112,2.7202,2.7022,2.7022,33600.0],["1991-11-25",2.7022,2.7022,2.6753,2.6932,48800.0],["1991-11-26",2.6842,2.6842,2.6214,2.6214,30400.0],["1991-11-27",2.6394,2.6394,2.6304,2.6304,2400.0],["1991-11-29",2.6304,2.6932,2.6304,2.6932,75200.0],["1991-12-02",2.6753,2.6753,2.6394,2.6394,36800.0],["1991-12-03",2.6483,2.6483,2.6304,2.6304,9600.0],["1991-12-04",2.6124,2.6124,2.5855,2.6124,162400.0],["1991-12-05",2.6034,2.6034,2.5765,2.5765,11200.0],["1991-12-06",2.5675,2.5675,2.5675,2.5675,8000.0],["1991-12-09",2.5855,2.5945,2.5765,2.5765,16000.0],["1991-12-10",2.5765,2.5765,2.5765,2.5765,8800.0],["1991-12-11",2.5675,2.5675,2.4598,2.4688,156800.0],["1991-12-12",2.4867,2.5137,2.4867,2.5137,8800.0],["1991-12-13",2.5137,2.5316,2.5047,2.5316,228000.0],["1991-12-16",2.5316,2.5496,2.5137,2.5496,60800.0],["1991-12-17",2.5406,2.5675,2.5316,2.5316,48000.0],["1991-12-18",2.5496,2.5675,2.5316,2.5586,36800.0],["1991-12-19",2.5765,2.5945,2.5765,2.5855,29600.0],["1991-12-20",2.6214,2.6394,2.6034,2.6394,49600.0],["1991-12-23",2.6573,2.7022,2.6573,2.7022,52000.0],["1991-12-24",2.7202,2.765,2.7202,2.765,48800.0],["1991-12-26",2.783,2.8189,2.783,2.801,92000.0],["1991-12-27",2.801,2.8458,2.801,2.8458,136000.0],["1991-12-30",2.8369,2.8728,2.8189,2.8369,64800.0],["1991-12-31",2.8189,2.9266,2.801,2.9266,136000.0],["1992-01-02",2.9266,2.9266,2.8369,2.8369,134400.0],["1992-01-03",2.8458,2.8458,2.8189,2.8369,164800.0],["1992-01-06",2.8369,2.8728,2.8369,2.8728,179200.0],["1992-01-07",2.8728,2.8728,2.8548,2.8548,40000.0],["1992-01-08",2.8638,2.8728,2.8548,2.8548,87200.0],["1992-01-09",2.8548,2.8817,2.8548,2.8638,40800.0],["1992-01-10",2.8548,2.9266,2.8548,2.9087,52800.0],["1992-01-13",2.9087,2.9266,2.8728,2.8728,32800.0],["1992-01-14",2.8638,2.9446,2.8638,2.9266,94400.0],["1992-01-15",2.9087,2.9087,2.8997,2.9087,20800.0],["1992-01-16",2.8997,2.9087,2.8817,2.9087,10400.0],["1992-01-17",2.9266,2.9805,2.9266,2.9805,149600.0],["1992-01-20",2.9625,2.9625,2.8817,2.8817,42400.0],["1992-01-21",2.8638,2.8728,2.8458,2.8548,112800.0],["1992-01-22",2.8458,2.8638,2.8458,2.8458,8800.0],["1992-01-23",2.8638,2.8997,2.8638,2.8728,31200.0],["1992-01-24",2.8817,2.8817,2.8728,2.8728,15200.0],["1992-01-27",2.8728,2.8728,2.8369,2.8548,60000.0],["1992-01-28",2.8548,2.8728,2.8548,2.8548,200800.0],["1992-01-29",2.8638,2.8907,2.8548,2.8907,117600.0],["1992-01-30",2.8907,2.8907,2.8458,2.8728,40800.0],["1992-01-31",2.8638,2.8638,2.8458,2.8458,32800.0],["1992-02-03",2.8458,2.8458,2.8189,2.8189,172000.0],["1992-02-04",2.8189,2.8548,2.8189,2.8548,42400.0],["1992-02-05",2.8548,2.8548,2.8099,2.8099,105600.0],["1992-02-06",2.8099,2.8189,2.801,2.8099,91200.0],["1992-02-07",2.8279,2.8369,2.8279,2.8369,17600.0],["1992-02-10",2.8329,2.8781,2.8329,2.86,12800.0],["1992-02-11",2.8872,2.9324,2.8872,2.9324,77600.0],["1992-02-12",2.9234,2.9234,2.9053,2.9053,90400.0],["1992-02-13",2.9053,2.9053,2.8872,2.8962,18400.0],["1992-02-14",2.8872,2.9053,2.8872,2.8872,32000.0],["1992-02-18",2.8691,2.8781,2.8691,2.8691,250400.0],["1992-02-19",2.86,2.8872,2.86,2.8872,24000.0],["1992-02-20",2.8962,2.9053,2.8781,2.8962,31200.0],["1992-02-21",2.9053,2.9053,2.8872,2.8962,63200.0],["1992-02-24",2.9053,2.9053,2.86,2.8781,34400.0],["1992-02-25",2.86,2.8781,2.851,2.8691,25600.0],["1992-02-26",2.8691,2.8691,2.86,2.86,4800.0],["1992-02-27",2.8781,2.8781,2.851,2.8781,15200.0],["1992-02-28",2.86,2.86,2.8148,2.8329,166400.0],["1992-03-02",2.8329,2.8329,2.8057,2.8057,156800.0],["1992-03-03",2.8238,2.8238,2.7967,2.8057,14400.0],["1992-03-04",2.8148,2.8238,2.8148,2.8238,70400.0],["1992-03-05",2.8148,2.8329,2.8148,2.8148,12000.0],["1992-03-06",2.8148,2.8148,2.7876,2.8148,67200.0],["1992-03-09",2.8057,2.8238,2.8057,2.8148,17600.0],["1992-03-10",2.8148,2.8148,2.7695,2.7695,65600.0],["1992-03-11",2.7876,2.7876,2.7062,2.7243,57600.0],["1992-03-12",2.7333,2.7333,2.6971,2.7333,177600.0],["1992-03-13",2.7243,2.7243,2.7243,2.7243,59200.0],["1992-03-16",2.7152,2.7333,2.7152,2.7333,281600.0],["1992-03-17",2.7333,2.7333,2.7152,2.7152,32000.0],["1992-03-18",2.7152,2.7152,2.6971,2.7062,32800.0],["1992-03-19",2.7243,2.7333,2.7062,2.7062,22400.0],["1992-03-20",2.7152,2.7152,2.679,2.679,294400.0],["1992-03-23",2.6881,2.7333,2.6881,2.7333,13600.0],["1992-03-24",2.7424,2.8238,2.7333,2.7967,91200.0],["1992-03-25",2.7967,2.8057,2.7876,2.7967,70400.0],["1992-03-26",2.7967,2.8057,2.7876,2.7967,157600.0],["1992-03-27",2.7876,2.7876,2.7152,2.7333,59200.0],["1992-03-30",2.7333,2.7514,2.7152,2.7152,86400.0],["1992-03-31",2.7062,2.7424,2.7062,2.7152,29600.0],["1992-04-01",2.7333,2.7514,2.7152,2.7152,127200.0],["1992-04-02",2.6971,2.6971,2.6519,2.6519,92000.0],["1992-04-03",2.6428,2.6428,2.6428,2.6428,22400.0],["1992-04-06",2.6428,2.6428,2.6066,2.6066,29600.0],["1992-04-07",2.6157,2.6157,2.5885,2.5885,25600.0],["1992-04-08",2.5704,2.5704,2.5523,2.5704,52800.0],["1992-04-09",2.5614,2.5885,2.5523,2.5885,174400.0],["1992-04-10",2.5976,2.6519,2.5976,2.6519,64000.0],["1992-04-13",2.6519,2.6519,2.6338,2.6519,53600.0],["1992-04-14",2.6519,2.6609,2.6428,2.6609,7200.0],["1992-04-15",2.6609,2.6609,2.6519,2.6609,166400.0],["1992-04-16",2.6609,2.6609,2.6066,2.6066,72800.0],["1992-04-20",2.7152,2.7786,2.6971,2.7605,708000.0],["1992-04-21",2.7967,2.9053,2.7967,2.8962,255200.0],["1992-04-22",2.9053,2.9234,2.8781,2.8962,97600.0],["1992-04-23",2.8962,2.9234,2.8962,2.9053,32800.0],["1992-04-24",2.9234,2.9234,2.8872,2.8872,25600.0],["1992-04-27",2.8872,2.9143,2.8872,2.9143,56800.0],["1992-04-28",2.9324,2.9324,2.9053,2.9143,39200.0],["1992-04-29",3.032,3.1316,3.0229,3.1316,292800.0],["1992-04-30",3.1406,3.204,3.1225,3.204,303200.0],["1992-05-01",3.1949,3.1949,3.1497,3.1587,72800.0],["1992-05-04",3.1768,3.2311,3.1768,3.2221,140800.0],["1992-05-05",3.2221,3.3216,3.2221,3.3126,56000.0],["1992-05-06",3.3216,3.3216,3.3126,3.3126,48800.0],["1992-05-07",3.2945,3.2945,3.2583,3.2673,213600.0],["1992-05-08",3.2583,3.2583,3.2583,3.2583,632000.0],["1992-05-11",3.2402,3.2402,3.2221,3.2221,246400.0],["1992-05-12",3.218,3.2636,3.1998,3.2545,85600.0],["1992-05-13",3.2454,3.2636,3.2454,3.2636,8800.0],["1992-05-14",3.2454,3.2454,3.2272,3.2272,10400.0],["1992-05-15",3.2454,3.2454,3.1451,3.1542,84000.0],["1992-05-18",3.1634,3.1725,3.136,3.136,121600.0],["1992-05-19",3.1269,3.1725,3.1269,3.1542,45600.0],["1992-05-20",3.1725,3.218,3.1634,3.218,74400.0],["1992-05-21",3.2363,3.2545,3.2363,3.2454,75200.0],["1992-05-22",3.2545,3.2636,3.2545,3.2545,80000.0],["1992-05-26",3.2363,3.2363,3.2272,3.2272,36800.0],["1992-05-27",3.2272,3.2819,3.2272,3.2819,84800.0],["1992-05-28",3.2727,3.2727,3.2636,3.2727,17600.0],["1992-05-29",3.291,3.3092,3.291,3.291,243200.0],["1992-06-01",3.3001,3.3092,3.2819,3.291,129600.0],["1992-06-02",3.2819,3.291,3.2727,3.291,37600.0],["1992-06-03",3.2819,3.2819,3.2727,3.2727,14400.0],["1992-06-04",3.2819,3.291,3.2636,3.2819,56800.0],["1992-06-05",3.3001,3.3092,3.2819,3.2819,67200.0],["1992-06-08",3.2727,3.2819,3.2636,3.2819,23200.0],["1992-06-09",3.2819,3.291,3.2272,3.2272,28800.0],["1992-06-10",3.2454,3.2454,3.2089,3.2089,26400.0],["1992-06-11",3.2363,3.2454,3.2272,3.2454,40800.0],["1992-06-12",3.2363,3.2363,3.2089,3.2089,24000.0],["1992-06-15",3.1907,3.2089,3.1907,3.1998,135200.0],["1992-06-16",3.1998,3.1998,3.1907,3.1998,46400.0],["1992-06-17",3.1816,3.1816,3.1725,3.1816,49600.0],["1992-06-18",3.1634,3.1634,3.1542,3.1634,42400.0],["1992-06-19",3.1816,3.1816,3.1542,3.1634,32000.0],["1992-06-22",3.1816,3.1816,3.1542,3.1542,10400.0],["1992-06-23",3.1634,3.1634,3.1178,3.1178,26400.0],["1992-06-24",3.1178,3.1178,3.0631,3.0995,185600.0],["1992-06-25",3.1178,3.1178,3.0813,3.0813,136000.0],["1992-06-26",3.0813,3.0995,3.0631,3.0995,202400.0],["1992-06-29",3.0995,3.0995,3.0995,3.0995,5600.0],["1992-06-30",3.0995,3.136,3.0995,3.1178,82400.0],["1992-07-01",3.136,3.136,3.0995,3.0995,56800.0],["1992-07-02",3.1269,3.1269,3.1178,3.1178,44000.0],["1992-07-06",3.1178,3.1542,3.1178,3.1542,80000.0],["1992-07-07",3.1907,3.1907,3.1451,3.1451,84000.0],["1992-07-08",3.136,3.1451,3.1178,3.1178,68800.0],["1992-07-09",3.0995,3.0995,3.0722,3.0904,161600.0],["1992-07-10",3.0813,3.0904,3.0722,3.0904,8000.0],["1992-07-13",3.0904,3.136,3.0904,3.136,46400.0],["1992-07-14",3.136,3.1725,3.136,3.1725,187200.0],["1992-07-15",3.1816,3.1907,3.1816,3.1907,48800.0],["1992-07-16",3.1816,3.1998,3.1816,3.1998,16000.0],["1992-07-17",3.1816,3.1816,3.1634,3.1634,123200.0],["1992-07-20",3.1725,3.1816,3.1725,3.1725,9600.0],["1992-07-21",3.1725,3.2727,3.1634,3.2727,313600.0],["1992-07-22",3.2636,3.2819,3.2272,3.2363,222400.0],["1992-07-23",3.2545,3.2636,3.2363,3.2636,68800.0],["1992-07-24",3.2454,3.2454,3.2272,3.2454,49600.0],["1992-07-27",3.2454,3.2454,3.2454,3.2454,80000.0],["1992-07-28",3.2545,3.2636,3.2454,3.2454,85600.0],["1992-07-29",3.2636,3.2636,3.2636,3.2636,15200.0],["1992-07-30",3.2545,3.2636,3.25,3.2545,72800.0],["1992-07-31",3.2454,3.2454,3.2089,3.2272,61600.0],["1992-08-03",3.2272,3.2272,3.2272,3.2272,0.0],["1992-08-04",3.2454,3.2636,3.2272,3.2272,32800.0],["1992-08-05",3.2454,3.2454,3.2272,3.2454,23200.0],["1992-08-06",3.2636,3.2636,3.0631,3.0631,415200.0],["1992-08-07",3.0813,3.136,3.0813,3.136,248800.0],["1992-08-10",3.136,3.1542,3.136,3.136,60800.0],["1992-08-11",3.1542,3.1542,3.1087,3.1087,189600.0],["1992-08-12",3.1061,3.1428,3.1061,3.1428,44000.0],["1992-08-13",3.1245,3.1245,3.0877,3.0969,67200.0],["1992-08-14",3.0877,3.0969,3.0785,3.0969,166400.0],["1992-08-17",3.1061,3.1061,3.1061,3.1061,20000.0],["1992-08-18",3.1061,3.1153,3.0877,3.1061,58400.0],["1992-08-19",3.1061,3.1061,3.1061,3.1061,14400.0],["1992-08-20",3.0877,3.0877,3.0693,3.0693,14400.0],["1992-08-21",3.0877,3.0877,3.0509,3.0509,8000.0],["1992-08-24",3.0326,3.0785,3.0234,3.0693,48800.0],["1992-08-25",3.0509,3.0601,3.0509,3.0601,5600.0],["1992-08-26",3.0509,3.0509,3.0509,3.0509,6400.0],["1992-08-27",3.0601,3.0601,3.0509,3.0509,104000.0],["1992-08-28",3.0601,3.0601,3.0509,3.0509,140000.0],["1992-08-31",3.0509,3.0509,2.9774,2.9774,96000.0],["1992-09-01",2.959,2.959,2.8488,2.858,362400.0],["1992-09-02",2.8672,2.8947,2.8672,2.8947,896800.0],["1992-09-03",2.8855,2.9223,2.8855,2.9223,284800.0],["1992-09-04",2.9039,2.9223,2.9039,2.9223,26400.0],["1992-09-08",2.9131,2.9131,2.9131,2.9131,7200.0],["1992-09-09",2.9223,2.9315,2.9223,2.9315,9600.0],["1992-09-10",2.9499,3.005,2.9407,3.005,78400.0],["1992-09-11",3.005,3.0326,2.9958,3.0326,25600.0],["1992-09-14",3.0326,3.1428,3.0326,3.1245,96000.0],["1992-09-15",3.1428,3.1428,3.1428,3.1428,11200.0],["1992-09-16",3.1245,3.1245,3.0969,3.0969,12000.0],["1992-09-17",3.1153,3.1153,3.0693,3.0877,68800.0],["1992-09-18",3.0693,3.1337,3.0693,3.1337,52800.0],["1992-09-21",3.1245,3.1245,3.1245,3.1245,800.0],["1992-09-22",3.1245,3.1796,3.1245,3.1612,84800.0],["1992-09-23",3.1428,3.1428,3.1245,3.1428,24000.0],["1992-09-24",3.152,3.1612,3.152,3.152,36800.0],["1992-09-25",3.1612,3.1612,3.1245,3.1428,31200.0],["1992-09-28",3.1337,3.1337,3.1337,3.1337,5600.0],["1992-09-29",3.152,3.1612,3.1336,3.1612,168800.0],["1992-09-30",3.1428,3.1612,3.1336,3.152,54400.0],["1992-10-01",3.152,3.152,3.1245,3.1428,12800.0],["1992-10-02",3.1428,3.1428,3.1245,3.1245,1600.0],["1992-10-05",3.1061,3.1061,3.0693,3.0785,32000.0],["1992-10-06",3.0693,3.0877,3.0693,3.0877,29600.0],["1992-10-07",3.0969,3.0969,3.0785,3.0785,8800.0],["1992-10-08",3.0693,3.0693,3.0418,3.0418,17600.0],["1992-10-09",3.0326,3.0326,3.0326,3.0326,800.0],["1992-10-12",3.0326,3.0326,3.0326,3.0326,1600.0],["1992-10-13",3.0509,3.0877,3.0509,3.0877,14400.0],["1992-10-14",3.0877,3.0877,3.0877,3.0877,11200.0],["1992-10-15",3.0693,3.0693,3.0693,3.0693,2400.0],["1992-10-16",3.0693,3.1061,3.0693,3.1061,5600.0],["1992-10-19",3.1245,3.1245,3.1061,3.1061,22400.0],["1992-10-20",3.1245,3.1796,3.1061,3.1796,23200.0],["1992-10-21",3.1796,3.1796,3.0877,3.0877,212800.0],["1992-10-22",3.0877,3.0877,3.0418,3.0418,48000.0],["1992-10-23",3.0418,3.0418,3.0418,3.0418,1600.0],["1992-10-26",3.0418,3.0418,3.0326,3.0326,12000.0],["1992-10-27",3.0326,3.0326,3.0326,3.0326,40800.0],["1992-10-28",3.0326,3.0418,3.0326,3.0418,109600.0],["1992-10-29",3.0509,3.0509,3.0142,3.0142,110400.0],["1992-10-30",3.0142,3.0234,3.0142,3.0234,28800.0],["1992-11-02",3.0142,3.0142,2.9774,2.9958,55200.0],["1992-11-03",3.0142,3.0509,3.0142,3.0326,59200.0],["1992-11-04",3.0142,3.0601,3.0142,3.0601,30400.0],["1992-11-05",3.0693,3.0877,3.0693,3.0785,57600.0],["1992-11-06",3.0969,3.1061,3.0877,3.1061,8000.0],["1992-11-09",3.0969,3.1336,3.0969,3.1245,27200.0],["1992-11-10",3.1404,3.1589,3.1404,3.1589,29600.0],["1992-11-11",3.1404,3.1589,3.1033,3.1589,53600.0],["1992-11-12",3.1774,3.1867,3.1497,3.1774,38400.0],["1992-11-13",3.1867,3.2238,3.1682,3.2238,172000.0],["1992-11-16",3.2238,3.2423,3.2052,3.2238,29600.0],["1992-11-17",3.2423,3.2793,3.2423,3.2793,35200.0],["1992-11-18",3.2979,3.3164,3.2979,3.3164,63200.0],["1992-11-19",3.3071,3.3535,3.3071,3.3535,87200.0],["1992-11-20",3.3535,3.409,3.3535,3.409,103200.0],["1992-11-23",3.409,3.4831,3.409,3.4831,220000.0],["1992-11-24",3.4646,3.4831,3.4461,3.4646,72800.0],["1992-11-25",3.4646,3.4646,3.4461,3.4461,15200.0],["1992-11-27",3.4461,3.4461,3.4276,3.4276,7200.0],["1992-11-30",3.4276,3.4276,3.409,3.409,24800.0],["1992-12-01",3.409,3.5017,3.409,3.5017,77600.0],["1992-12-02",3.5017,3.5202,3.4924,3.4924,63200.0],["1992-12-03",3.4831,3.5017,3.4646,3.4739,11200.0],["1992-12-04",3.4554,3.4554,3.4368,3.4368,54400.0],["1992-12-07",3.4183,3.4276,3.409,3.4276,67200.0],["1992-12-08",3.4461,3.4831,3.4461,3.4831,60000.0],["1992-12-09",3.5017,3.5017,3.4461,3.4461,60000.0],["1992-12-10",3.4461,3.4646,3.4276,3.4368,140000.0],["1992-12-11",3.4554,3.4739,3.4554,3.4739,20800.0],["1992-12-14",3.4831,3.4831,3.4646,3.4646,58400.0],["1992-12-15",3.4739,3.4739,3.4461,3.4461,42400.0],["1992-12-16",3.4276,3.4276,3.372,3.372,172000.0],["1992-12-17",3.372,3.4646,3.372,3.4461,68000.0],["1992-12-18",3.4646,3.4739,3.4554,3.4646,30400.0],["1992-12-21",3.4646,3.4646,3.409,3.4276,105600.0],["1992-12-22",3.4461,3.4739,3.4461,3.4739,32000.0],["1992-12-23",3.4831,3.4831,3.4276,3.4739,63200.0],["1992-12-24",3.4646,3.4831,3.4646,3.4831,20800.0],["1992-12-28",3.4739,3.4739,3.4554,3.4554,15200.0],["1992-12-29",3.4368,3.4739,3.4183,3.4183,34400.0],["1992-12-30",3.4368,3.4739,3.4368,3.4461,17600.0],["1992-12-31",3.4461,3.4461,3.4461,3.4461,1600.0],["1993-01-04",3.4461,3.4739,3.4368,3.4739,92800.0],["1993-01-05",3.4924,3.5017,3.4831,3.4831,61600.0],["1993-01-06",3.4646,3.4924,3.4461,3.4831,50400.0],["1993-01-07",3.4831,3.4924,3.4831,3.4831,161600.0],["1993-01-08",3.4646,3.4831,3.4646,3.4646,27200.0],["1993-01-11",3.4739,3.4831,3.4739,3.4831,19200.0],["1993-01-12",3.4924,3.4924,3.4831,3.4831,28000.0],["1993-01-13",3.4739,3.4831,3.4739,3.4739,50400.0],["1993-01-14",3.4554,3.4554,3.4183,3.4554,44800.0],["1993-01-15",3.4646,3.4646,3.4646,3.4646,16800.0],["1993-01-18",3.4646,3.4739,3.4554,3.4646,69600.0],["1993-01-19",3.4554,3.4739,3.4554,3.4739,48800.0],["1993-01-20",3.4924,3.5573,3.4924,3.5295,137600.0],["1993-01-21",3.5387,3.5573,3.5202,3.5202,350400.0],["1993-01-22",3.5017,3.5295,3.4831,3.5202,149600.0],["1993-01-25",3.5295,3.548,3.5295,3.548,24000.0],["1993-01-26",3.5665,3.6036,3.5665,3.6036,91200.0],["1993-01-27",3.6036,3.6221,3.6036,3.6036,99200.0],["1993-01-28",3.6221,3.6684,3.6221,3.6592,176800.0],["1993-01-29",3.6684,3.7055,3.6684,3.6777,148800.0],["1993-02-01",3.6962,3.7055,3.6777,3.6869,231200.0],["1993-02-02",3.6684,3.6962,3.6592,3.6592,100800.0],["1993-02-03",3.6499,3.6592,3.6499,3.6592,99200.0],["1993-02-04",3.6777,3.687,3.6592,3.6592,179200.0],["1993-02-05",3.6406,3.6592,3.6406,3.6592,52000.0],["1993-02-08",3.6592,3.6592,3.6314,3.6314,52000.0],["1993-02-09",3.6314,3.6499,3.6314,3.6314,136000.0],["1993-02-10",3.6499,3.6684,3.6499,3.6499,26400.0],["1993-02-11",3.6684,3.6684,3.5665,3.5851,316000.0],["1993-02-12",3.5851,3.6314,3.5851,3.6128,282400.0],["1993-02-16",3.5916,3.6196,3.5822,3.6009,103200.0],["1993-02-17",3.6196,3.6196,3.5449,3.5729,37600.0],["1993-02-18",3.5916,3.6009,3.5543,3.6009,313600.0],["1993-02-19",3.6009,3.6755,3.5822,3.6755,39200.0],["1993-02-22",3.6942,3.7315,3.6942,3.7315,71200.0],["1993-02-23",3.7502,3.8155,3.7408,3.8155,61600.0],["1993-02-24",3.8155,3.8155,3.7222,3.7502,84800.0],["1993-02-25",3.7688,3.7875,3.7502,3.7688,36800.0],["1993-02-26",3.7502,3.7502,3.7128,3.7222,13600.0],["1993-03-01",3.7222,3.7315,3.7128,3.7315,508000.0],["1993-03-02",3.7502,3.7502,3.7128,3.7502,98400.0],["1993-03-03",3.7688,3.8248,3.7688,3.7968,65600.0],["1993-03-04",3.8155,3.8341,3.8155,3.8341,67200.0],["1993-03-05",3.8341,3.8528,3.8341,3.8434,95200.0],["1993-03-08",3.8528,3.9274,3.8341,3.8994,61600.0],["1993-03-09",3.9181,3.9181,3.8994,3.8994,28000.0],["1993-03-10",3.9367,3.9927,3.9367,3.9554,70400.0],["1993-03-11",3.9367,4.03,3.9367,3.9927,95200.0],["1993-03-12",4.002,4.0207,3.9927,4.0114,48800.0],["1993-03-15",3.9927,4.002,3.9927,4.002,20800.0],["1993-03-16",3.9834,3.9927,3.9554,3.9554,20000.0],["1993-03-17",3.9647,4.0114,3.9647,4.0114,60800.0],["1993-03-18",4.03,4.0673,4.03,4.058,191200.0],["1993-03-19",4.1047,4.1047,4.086,4.0953,89600.0],["1993-03-22",4.086,4.1233,4.086,4.086,48800.0],["1993-03-23",4.1047,4.1047,4.086,4.0953,56800.0],["1993-03-24",4.114,4.1326,4.114,4.1326,24000.0],["1993-03-25",4.114,4.114,4.058,4.058,124800.0],["1993-03-26",4.058,4.1326,4.058,4.0673,51200.0],["1993-03-29",4.058,4.0767,4.0487,4.058,107200.0],["1993-03-30",4.0673,4.0767,4.0487,4.0767,32000.0],["1993-03-31",4.0673,4.086,4.058,4.086,48800.0],["1993-04-01",4.086,4.086,4.0394,4.0394,58400.0],["1993-04-02",4.03,4.03,4.0207,4.0207,4000.0],["1993-04-05",4.0114,4.0114,3.9554,3.9741,62400.0],["1993-04-06",3.9927,3.9927,3.9367,3.9367,44000.0],["1993-04-07",3.9554,4.03,3.9461,4.03,45600.0],["1993-04-08",4.0487,4.142,4.0487,4.142,56000.0],["1993-04-12",4.1606,4.2166,4.1606,4.17,83200.0],["1993-04-13",4.1886,4.2353,4.1886,4.2353,52000.0],["1993-04-14",4.2166,4.2446,4.1606,4.1606,84800.0],["1993-04-15",4.142,4.1793,4.1233,4.1793,70400.0],["1993-04-16",4.1606,4.17,4.1047,4.1233,170400.0],["1993-04-19",4.1047,4.1047,4.0673,4.086,13600.0],["1993-04-20",4.086,4.1606,4.0673,4.1233,144800.0],["1993-04-21",4.1047,4.114,4.1047,4.114,69600.0],["1993-04-22",4.1047,4.1047,4.0487,4.0487,47200.0],["1993-04-23",4.0394,4.0394,4.0207,4.0207,16000.0],["1993-04-26",4.002,4.0673,4.002,4.0487,28000.0],["1993-04-27",4.03,4.03,3.9741,3.9741,59200.0],["1993-04-28",3.9741,3.9927,3.9741,3.9927,35200.0],["1993-04-29",4.0114,4.03,4.0114,4.03,44000.0],["1993-04-30",4.03,4.0767,4.03,4.0767,84000.0],["1993-05-03",4.058,4.0767,4.058,4.0767,7200.0],["1993-05-04",4.0673,4.1326,4.0673,4.1326,93600.0],["1993-05-05",4.1206,4.1769,4.1206,4.1676,18400.0],["1993-05-06",4.1488,4.1582,4.13,4.1582,13600.0],["1993-05-07",4.1582,4.1676,4.1488,4.1676,59200.0],["1993-05-10",4.1676,4.1676,4.1206,4.1582,28000.0],["1993-05-11",4.1582,4.1769,4.1488,4.1769,42400.0],["1993-05-12",4.1582,4.1676,4.13,4.1394,40000.0],["1993-05-13",4.1582,4.1769,4.1394,4.1676,23200.0],["1993-05-14",4.1488,4.1676,4.13,4.1488,32800.0],["1993-05-17",4.1676,4.1676,4.13,4.13,20800.0],["1993-05-18",4.1112,4.13,4.1112,4.13,13600.0],["1993-05-19",4.1488,4.1488,4.0831,4.13,43200.0],["1993-05-20",4.13,4.1676,4.13,4.1582,46400.0],["1993-05-21",4.1394,4.1676,4.1206,4.13,47200.0],["1993-05-24",4.1206,4.1206,4.0925,4.0925,40000.0],["1993-05-25",4.0737,4.0831,4.0455,4.0455,42400.0],["1993-05-26",4.0361,4.13,4.0361,4.13,152000.0],["1993-05-27",4.13,4.1769,4.13,4.1769,94400.0],["1993-05-28",4.1582,4.2614,4.1582,4.2614,127200.0],["1993-06-01",4.3365,4.3365,4.2802,4.3177,162400.0],["1993-06-02",4.3928,4.4867,4.3928,4.4679,202800.0],["1993-06-03",4.4679,4.4867,4.4116,4.4116,38800.0],["1993-06-04",4.3741,4.4116,4.3553,4.4116,22800.0],["1993-06-07",4.3741,4.4116,4.299,4.3553,60400.0],["1993-06-08",4.3553,4.4116,4.3553,4.3741,31600.0],["1993-06-09",4.3553,4.4679,4.3177,4.4116,29600.0],["1993-06-10",4.4304,4.4491,4.4116,4.4116,7600.0],["1993-06-11",4.4304,4.4304,4.3741,4.3741,16000.0],["1993-06-14",4.4116,4.4304,4.3553,4.4116,58000.0],["1993-06-15",4.4116,4.4116,4.3177,4.3365,95600.0],["1993-06-16",4.299,4.3365,4.299,4.3177,71200.0],["1993-06-17",4.299,4.299,4.1863,4.2239,48800.0],["1993-06-18",4.1863,4.3553,4.1863,4.2802,195600.0],["1993-06-21",4.2426,4.299,4.2426,4.299,32800.0],["1993-06-22",4.2614,4.3365,4.2239,4.2239,39200.0],["1993-06-23",4.2426,4.299,4.2426,4.299,22400.0],["1993-06-24",4.2614,4.2614,4.2614,4.2614,8000.0],["1993-06-25",4.2614,4.3553,4.2614,4.3365,75600.0],["1993-06-28",4.3553,4.3553,4.3365,4.3365,30000.0],["1993-06-29",4.3365,4.3741,4.3177,4.3553,64000.0],["1993-06-30",4.3177,4.3741,4.3177,4.3741,99200.0],["1993-07-01",4.3741,4.3741,4.2802,4.2802,42400.0],["1993-07-02",4.2802,4.3553,4.2426,4.3553,70800.0],["1993-07-06",4.3177,4.3177,4.2427,4.2427,42800.0],["1993-07-07",4.2239,4.2802,4.2239,4.2802,12800.0],["1993-07-08",4.2802,4.3741,4.2802,4.3553,70800.0],["1993-07-09",4.3553,4.4304,4.3553,4.3928,30400.0],["1993-07-12",4.3928,4.4679,4.3928,4.4679,120800.0],["1993-07-13",4.4679,4.5055,4.4492,4.4679,64400.0],["1993-07-14",4.4867,4.4867,4.4867,4.4867,6800.0],["1993-07-15",4.4679,4.4867,4.4492,4.4679,23200.0],["1993-07-16",4.4679,4.4867,4.4116,4.4679,29600.0],["1993-07-19",4.4679,4.4867,4.4116,4.4116,34000.0],["1993-07-20",4.4116,4.4867,4.3928,4.4491,31600.0],["1993-07-21",4.4679,4.5055,4.4492,4.5055,10000.0],["1993-07-22",4.4679,4.543,4.4679,4.543,12800.0],["1993-07-23",4.5618,4.6556,4.5242,4.6369,26000.0],["1993-07-26",4.6557,4.7495,4.6369,4.7495,26800.0],["1993-07-27",4.7495,4.7683,4.5806,4.5806,34400.0],["1993-07-28",4.6181,4.6181,4.5055,4.5993,92800.0],["1993-07-29",4.6369,4.6369,4.6181,4.6181,14000.0],["1993-07-30",4.6556,4.6556,4.6556,4.6556,14000.0],["1993-08-02",4.6181,4.6556,4.5242,4.543,62800.0],["1993-08-03",4.5242,4.543,4.5055,4.543,103600.0],["1993-08-04",4.5055,4.6369,4.5055,4.6181,13200.0],["1993-08-05",4.5806,4.5806,4.5618,4.5806,96000.0],["1993-08-06",4.5618,4.5993,4.5618,4.5806,12400.0],["1993-08-09",4.5993,4.6181,4.543,4.5993,36400.0],["1993-08-10",4.5618,4.6181,4.543,4.6181,10800.0],["1993-08-11",4.6369,4.6369,4.5993,4.6369,19200.0],["1993-08-12",4.6263,4.6641,4.5697,4.6452,101600.0],["1993-08-13",4.6074,4.6452,4.6074,4.6452,7200.0],["1993-08-16",4.6641,4.6641,4.6641,4.6641,16000.0],["1993-08-17",4.6452,4.6641,4.6074,4.6641,8000.0],["1993-08-18",4.6641,4.683,4.6452,4.6641,20400.0],["1993-08-19",4.6263,4.683,4.6263,4.6452,17600.0],["1993-08-20",4.6641,4.683,4.6263,4.683,33200.0],["1993-08-23",4.6452,4.7207,4.6452,4.7207,66000.0],["1993-08-24",4.7018,4.7774,4.7018,4.7774,46800.0],["1993-08-25",4.7774,4.9095,4.7774,4.9095,23200.0],["1993-08-26",4.8718,5.0417,4.8718,4.9851,33600.0],["1993-08-27",5.0228,5.1361,5.004,5.0984,36800.0],["1993-08-30",5.0984,5.1739,5.0228,5.0228,50400.0],["1993-08-31",4.9851,4.9851,4.9662,4.9851,29200.0],["1993-09-01",4.9284,4.9473,4.8718,4.8718,23600.0],["1993-09-02",4.8907,4.8907,4.7774,4.834,26800.0],["1993-09-03",4.8718,4.8718,4.7774,4.8151,17200.0],["1993-09-07",4.8529,4.8718,4.7396,4.7396,66400.0],["1993-09-08",4.7018,4.7018,4.6263,4.6641,42000.0],["1993-09-09",4.7018,4.7962,4.7018,4.7962,37200.0],["1993-09-10",4.834,4.9662,4.834,4.9284,50800.0],["1993-09-13",4.9662,4.9851,4.9473,4.9851,15200.0],["1993-09-14",5.004,5.004,4.9284,4.9662,64000.0],["1993-09-15",4.9284,4.9473,4.834,4.9095,150000.0],["1993-09-16",4.9473,4.9473,4.9095,4.9284,15200.0],["1993-09-17",4.8529,4.8907,4.8529,4.8907,22000.0],["1993-09-20",4.9095,4.9095,4.7585,4.7585,157200.0],["1993-09-21",4.7207,4.7585,4.6074,4.6641,26000.0],["1993-09-22",4.6641,4.7018,4.6074,4.7018,36400.0],["1993-09-23",4.683,4.683,4.683,4.683,12000.0],["1993-09-24",4.683,4.7207,4.683,4.683,22400.0],["1993-09-27",4.6829,4.6829,4.6074,4.6263,106800.0],["1993-09-28",4.6074,4.6074,4.4186,4.4564,20000.0],["1993-09-29",4.4186,4.5319,4.3808,4.4941,78000.0],["1993-09-30",4.5319,4.7207,4.5319,4.7207,58400.0],["1993-10-01",4.7207,4.7207,4.5319,4.5319,37200.0],["1993-10-04",4.5319,4.6452,4.5319,4.6074,61600.0],["1993-10-05",4.5697,4.6452,4.4752,4.5319,58000.0],["1993-10-06",4.5319,4.5319,4.4564,4.5319,30400.0],["1993-10-07",4.5319,4.5697,4.5319,4.5697,55200.0],["1993-10-08",4.6074,4.6263,4.5697,4.6263,90800.0],["1993-10-11",4.6641,4.7018,4.6641,4.7018,28800.0],["1993-10-12",4.6452,4.7585,4.6452,4.7585,43200.0],["1993-10-13",4.7585,4.7962,4.7207,4.7962,54800.0],["1993-10-14",4.834,4.9095,4.834,4.9095,56800.0],["1993-10-15",4.8718,4.8907,4.8529,4.8529,33600.0],["1993-10-18",4.9473,4.9473,4.7962,4.7962,44400.0],["1993-10-19",4.834,4.834,4.8151,4.8151,140800.0],["1993-10-20",4.8151,4.9284,4.7962,4.7962,70400.0],["1993-10-21",4.7962,4.9095,4.7962,4.9095,78400.0],["1993-10-22",4.8718,4.9095,4.8718,4.9095,155200.0],["1993-10-25",4.8718,4.9095,4.8718,4.9095,6000.0],["1993-10-26",4.8907,4.9662,4.8907,4.9473,22400.0],["1993-10-27",4.9662,5.1173,4.9284,5.0606,58800.0],["1993-10-28",5.0606,5.0984,5.0228,5.0984,79600.0],["1993-10-29",5.0606,5.0795,5.004,5.0417,17200.0],["1993-11-01",5.004,5.0228,4.9284,4.9284,42000.0],["1993-11-02",4.9284,5.0417,4.9284,5.0417,28800.0],["1993-11-03",5.0417,5.2117,5.0417,5.1361,163200.0],["1993-11-04",5.1173,5.1173,5.0228,5.0228,33600.0],["1993-11-05",4.9851,5.0984,4.8718,5.0984,46800.0],["1993-11-08",5.0984,5.0984,4.9851,4.9851,20800.0],["1993-11-09",5.004,5.0228,5.004,5.004,26800.0],["1993-11-10",4.9743,5.0313,4.8984,4.9364,42800.0],["1993-11-11",4.9743,4.9743,4.8225,4.8604,46000.0],["1993-11-12",4.8984,4.8984,4.6326,4.6706,162400.0],["1993-11-15",4.6706,4.6706,4.5946,4.5946,22000.0],["1993-11-16",4.5946,4.5946,4.3668,4.4048,221200.0],["1993-11-17",4.4048,4.4048,4.3288,4.3668,21200.0],["1993-11-18",4.4427,4.4617,4.4048,4.4237,94400.0],["1993-11-19",4.4617,4.4617,4.4048,4.4237,50400.0],["1993-11-22",4.4237,4.4237,4.3858,4.4048,71600.0],["1993-11-23",4.4048,4.4807,4.4048,4.4237,66000.0],["1993-11-24",4.4048,4.4427,4.4048,4.4427,146800.0],["1993-11-26",4.4807,4.4807,4.4807,4.4807,800.0],["1993-11-29",4.4807,4.6136,4.4807,4.5377,15600.0],["1993-11-30",4.5187,4.5187,4.4617,4.4617,32400.0],["1993-12-01",4.4997,4.5187,4.4617,4.5187,30400.0],["1993-12-02",4.5566,4.5566,4.4048,4.4807,138400.0],["1993-12-03",4.4807,4.6326,4.4807,4.6326,46000.0],["1993-12-06",4.6706,4.8225,4.6706,4.8035,49200.0],["1993-12-07",4.7655,4.7845,4.7275,4.7465,23200.0],["1993-12-08",4.7655,4.7655,4.6326,4.6706,48000.0],["1993-12-09",4.7085,4.7655,4.7085,4.7275,15600.0],["1993-12-10",4.6896,4.7275,4.6516,4.6896,32400.0],["1993-12-13",4.6516,4.6516,4.5946,4.6326,3600.0],["1993-12-14",4.6706,4.8414,4.6706,4.8414,33600.0],["1993-12-15",4.8035,4.8035,4.7845,4.8035,32400.0],["1993-12-16",4.8035,4.8984,4.8035,4.8604,22400.0],["1993-12-17",4.9174,5.0123,4.8984,4.9743,54400.0],["1993-12-20",5.0123,5.1262,5.0123,5.1262,30400.0],["1993-12-21",5.0883,5.1072,5.0313,5.0693,139200.0],["1993-12-22",5.0313,5.0503,5.0123,5.0313,80400.0],["1993-12-23",4.9933,5.0313,4.9364,4.9554,9200.0],["1993-12-27",4.9554,4.9554,4.9364,4.9554,2400.0],["1993-12-28",4.9743,5.0503,4.9743,5.0313,3600.0],["1993-12-29",5.0313,5.0503,4.9554,5.0503,9600.0],["1993-12-30",5.0503,5.1642,5.0123,5.0503,112400.0],["1993-12-31",5.0123,5.0693,4.9743,5.0693,29600.0],["1994-01-03",5.0313,5.0313,4.8984,4.9364,56000.0],["1994-01-04",4.8984,4.9174,4.7655,4.7655,192400.0],["1994-01-05",4.7275,4.7845,4.7085,4.7845,27600.0],["1994-01-06",4.7465,4.7465,4.6706,4.6706,109600.0],["1994-01-07",4.6706,4.6706,4.5946,4.6516,86400.0],["1994-01-10",4.6516,4.6516,4.6136,4.6516,46000.0],["1994-01-11",4.6896,4.7465,4.6516,4.7465,45200.0],["1994-01-12",4.7465,4.7465,4.6326,4.6326,46400.0],["1994-01-13",4.6326,4.7655,4.5946,4.7655,67600.0],["1994-01-14",4.7655,4.8225,4.7655,4.7845,14800.0],["1994-01-17",4.7845,4.8035,4.7845,4.7845,44000.0],["1994-01-18",4.8225,4.9743,4.8225,4.9364,56000.0],["1994-01-19",4.9364,4.9933,4.9364,4.9743,19200.0],["1994-01-20",4.9743,5.0313,4.9743,5.0123,27200.0],["1994-01-21",5.0503,5.0503,4.9743,4.9743,15600.0],["1994-01-24",4.9554,5.0123,4.9554,4.9743,84000.0],["1994-01-25",4.9743,5.0123,4.9743,4.9743,65200.0],["1994-01-26",4.9364,4.9554,4.9364,4.9554,8800.0],["1994-01-27",4.9554,4.9743,4.9554,4.9743,452400.0],["1994-01-28",4.9743,5.0693,4.9743,5.0503,19600.0],["1994-01-31",5.0503,5.2401,5.0503,5.2022,44000.0],["1994-02-01",5.2022,5.3541,5.1832,5.2971,470000.0],["1994-02-02",5.2971,5.3161,5.2022,5.2401,94400.0],["1994-02-03",5.1642,5.1642,5.0693,5.0693,15600.0],["1994-02-04",5.0883,5.0883,5.0313,5.0313,3600.0],["1994-02-07",5.0123,5.1262,5.0123,5.1072,292000.0],["1994-02-08",5.1452,5.1642,5.1072,5.1642,20800.0],["1994-02-09",5.1262,5.1642,5.1262,5.1642,143200.0],["1994-02-10",5.1262,5.1452,5.1072,5.1452,102800.0],["1994-02-11",5.1072,5.1262,5.0123,5.0883,290800.0],["1994-02-14",5.0693,5.0883,5.0503,5.0693,29600.0],["1994-02-15",5.1072,5.1072,5.0503,5.0503,51200.0],["1994-02-16",5.0778,5.1541,5.0778,5.0969,16000.0],["1994-02-17",5.0969,5.116,5.0778,5.0778,118800.0],["1994-02-18",5.0587,5.0587,5.0587,5.0587,20800.0],["1994-02-22",5.0587,5.1541,5.0587,5.0778,135600.0],["1994-02-23",5.0778,5.0778,5.0396,5.0587,197200.0],["1994-02-24",5.0587,5.0587,5.0014,5.0205,16400.0],["1994-02-25",4.9823,4.9823,4.9823,4.9823,2000.0],["1994-02-28",4.9823,5.0587,4.9823,5.0587,4400.0],["1994-03-01",5.0205,5.0587,4.9441,4.9823,10000.0],["1994-03-02",5.0205,5.0396,4.9823,4.9823,123200.0],["1994-03-03",5.0205,5.0587,4.9632,5.0014,31600.0],["1994-03-04",5.0014,5.0396,4.9632,5.0396,57200.0],["1994-03-07",5.0396,5.1541,5.0396,5.1541,112000.0],["1994-03-08",5.116,5.1732,5.116,5.1732,24400.0],["1994-03-09",5.1923,5.2305,5.1541,5.1541,32800.0],["1994-03-10",5.1923,5.1923,5.1541,5.1541,28400.0],["1994-03-11",5.116,5.2114,5.116,5.1541,23200.0],["1994-03-14",5.1541,5.2687,5.1541,5.2687,48400.0],["1994-03-15",5.2687,5.2687,5.116,5.1541,79600.0],["1994-03-16",5.1732,5.1732,5.135,5.1541,7600.0],["1994-03-17",5.116,5.1923,5.116,5.1541,9600.0],["1994-03-18",5.1923,5.1923,5.135,5.1923,79600.0],["1994-03-21",5.1541,5.1541,5.116,5.1541,5600.0],["1994-03-22",5.116,5.1923,5.116,5.1541,24400.0],["1994-03-23",5.1923,5.1923,5.0396,5.116,40000.0],["1994-03-24",5.0778,5.1923,5.0778,5.1923,183600.0],["1994-03-25",5.1923,5.1923,5.1541,5.1541,4800.0],["1994-03-28",5.1541,5.1541,5.0014,5.0205,36000.0],["1994-03-29",5.0396,5.0396,4.906,4.906,26800.0],["1994-03-30",4.8869,4.8869,4.8105,4.8487,32800.0],["1994-03-31",4.8487,4.9251,4.8487,4.8869,56800.0],["1994-04-04",4.8869,4.9442,4.8678,4.8869,25200.0],["1994-04-05",4.9251,4.9251,4.8487,4.8678,34800.0],["1994-04-06",4.906,4.9632,4.8869,4.9632,10800.0],["1994-04-07",5.0396,5.0587,4.9823,5.0014,20000.0],["1994-04-08",5.0969,5.0969,5.0014,5.0396,33200.0],["1994-04-11",5.0014,5.0778,5.0014,5.0778,28400.0],["1994-04-12",5.0396,5.0396,5.0205,5.0205,2400.0],["1994-04-13",4.9823,4.9823,4.8678,4.906,30800.0],["1994-04-14",4.8678,5.0014,4.8105,4.8105,130800.0],["1994-04-15",4.8869,4.906,4.8487,4.8869,98800.0],["1994-04-18",4.9251,4.9251,4.7723,4.8487,11600.0],["1994-04-19",4.8105,4.8296,4.8105,4.8105,6800.0],["1994-04-20",4.8105,4.8105,4.7723,4.7723,10800.0],["1994-04-21",4.8105,4.8105,4.8105,4.8105,400.0],["1994-04-22",4.8105,4.8869,4.8105,4.8869,18400.0],["1994-04-25",4.8487,4.906,4.8487,4.8869,5600.0],["1994-04-26",4.9251,4.9632,4.9251,4.9632,8000.0],["1994-04-28",4.9251,5.0014,4.9251,4.9251,26400.0],["1994-04-29",4.9251,4.9441,4.8869,4.9441,33200.0],["1994-05-02",4.9537,5.0014,4.906,5.0014,20800.0],["1994-05-03",4.9823,5.0778,4.9632,5.0778,15200.0],["1994-05-04",5.0396,5.0778,5.0396,5.0396,14800.0],["1994-05-05",5.116,5.1541,5.116,5.1541,15200.0],["1994-05-06",5.1541,5.2687,5.116,5.1923,40400.0],["1994-05-09",5.1541,5.1541,5.0969,5.0969,15600.0],["1994-05-10",5.135,5.2114,5.135,5.135,110000.0],["1994-05-11",5.135,5.135,5.0014,5.0014,19200.0],["1994-05-12",4.9907,4.9907,4.9907,4.9907,2000.0],["1994-05-13",5.0291,5.0291,5.0291,5.0291,6400.0],["1994-05-16",4.9907,4.9907,4.9523,4.9715,4400.0],["1994-05-17",5.0003,5.0674,5.0003,5.0674,74000.0],["1994-05-18",5.1058,5.221,5.1058,5.221,33600.0],["1994-05-19",5.221,5.221,5.2018,5.221,28400.0],["1994-05-20",5.2594,5.2594,5.1058,5.1634,20400.0],["1994-05-23",5.1826,5.1826,5.1442,5.1442,2400.0],["1994-05-24",5.1442,5.1634,5.0291,5.1634,40400.0],["1994-05-25",5.125,5.2018,5.1058,5.1826,5600.0],["1994-05-26",5.1826,5.221,5.1634,5.2018,80400.0],["1994-05-27",5.2402,5.2594,5.221,5.2594,9200.0],["1994-05-31",5.221,5.2402,5.221,5.2402,22400.0],["1994-06-01",5.2786,5.2786,5.2402,5.2594,23200.0],["1994-06-02",5.2786,5.2786,5.2402,5.2402,92800.0],["1994-06-03",5.2786,5.2978,5.2018,5.2786,27600.0],["1994-06-06",5.2786,5.2786,5.221,5.221,16400.0],["1994-06-07",5.221,5.2786,5.221,5.2786,7600.0],["1994-06-08",5.2978,5.317,5.2018,5.2786,36800.0],["1994-06-09",5.2402,5.2978,5.221,5.221,202800.0],["1994-06-10",5.2402,5.2402,5.221,5.221,25200.0],["1994-06-13",5.1826,5.1826,5.125,5.1826,78400.0],["1994-06-14",5.221,5.221,5.2018,5.221,2800.0],["1994-06-15",5.2018,5.221,5.2018,5.221,2400.0],["1994-06-16",5.2402,5.2786,5.221,5.2786,28400.0],["1994-06-17",5.317,5.317,5.2594,5.2594,54800.0],["1994-06-20",5.2786,5.2786,5.221,5.2594,21200.0],["1994-06-21",5.2978,5.2978,5.2402,5.2594,32000.0],["1994-06-22",5.2978,5.2978,5.2594,5.2594,69200.0],["1994-06-23",5.2786,5.2786,5.0866,5.0866,16400.0],["1994-06-24",5.0674,5.0674,4.9907,4.9907,13200.0],["1994-06-27",4.9907,4.9907,4.9523,4.9523,15200.0],["1994-06-28",4.9715,5.0099,4.9715,4.9907,26000.0],["1994-06-29",4.9715,5.0099,4.9715,4.9907,75600.0],["1994-06-30",4.9715,5.0291,4.9715,5.0291,26800.0],["1994-07-01",4.9907,5.0099,4.9907,5.0099,3200.0],["1994-07-05",5.0099,5.0579,5.0099,5.0483,58400.0],["1994-07-06",5.0387,5.0387,5.0099,5.0291,36800.0],["1994-07-07",5.0387,5.0483,5.0099,5.0099,15200.0],["1994-07-08",5.0291,5.0291,4.9907,5.0099,728400.0],["1994-07-11",5.0099,5.0099,4.9523,4.9523,4800.0],["1994-07-12",4.9715,4.9715,4.9139,4.9331,29600.0],["1994-07-13",4.9139,4.9139,4.8947,4.8947,3600.0],["1994-07-14",4.9139,4.9715,4.9139,4.9523,34800.0],["1994-07-15",4.9139,4.9715,4.9139,4.9715,32400.0],["1994-07-18",4.9331,4.9331,4.8755,4.8755,37600.0],["1994-07-19",4.9139,4.9715,4.8755,4.9523,61200.0],["1994-07-20",4.9523,4.9523,4.9331,4.9331,1600.0],["1994-07-21",4.9523,4.9523,4.9331,4.9523,2000.0],["1994-07-22",4.9907,4.9907,4.9523,4.9907,42000.0],["1994-07-25",4.9907,5.0291,4.9907,4.9907,5600.0],["1994-07-26",5.0099,5.0099,4.9523,4.9523,9200.0],["1994-07-27",4.9523,4.9907,4.9523,4.9907,12800.0],["1994-07-28",5.0099,5.0099,4.9907,4.9907,6800.0],["1994-07-29",4.9907,5.0291,4.9907,5.0291,8400.0],["1994-08-01",5.0099,5.0866,5.0099,5.0866,10800.0],["1994-08-02",5.1058,5.125,5.1058,5.125,4400.0],["1994-08-03",5.1442,5.1442,5.1058,5.125,14400.0],["1994-08-04",5.125,5.125,5.0483,5.125,28800.0],["1994-08-05",5.0866,5.125,5.0674,5.125,33600.0],["1994-08-08",5.1058,5.125,5.1058,5.125,88400.0],["1994-08-09",5.1634,5.1634,5.1058,5.1058,15600.0],["1994-08-10",5.1058,5.1058,5.1058,5.1058,5200.0],["1994-08-11",5.125,5.125,5.1058,5.125,57600.0],["1994-08-12",5.098,5.1366,5.098,5.1173,11200.0],["1994-08-15",5.0787,5.0787,5.0401,5.0787,16000.0],["1994-08-16",5.0787,5.0787,5.0401,5.0401,11600.0],["1994-08-17",5.0401,5.098,5.0014,5.0787,36400.0],["1994-08-18",5.0594,5.1173,5.0401,5.1173,34800.0],["1994-08-19",5.1559,5.1752,5.1559,5.1752,7200.0],["1994-08-22",5.2139,5.2139,5.1946,5.1946,1600.0],["1994-08-23",5.2332,5.2332,5.1946,5.2332,25200.0],["1994-08-24",5.2525,5.2525,5.2525,5.2525,3600.0],["1994-08-25",5.2332,5.2525,5.2332,5.2332,4000.0],["1994-08-26",5.2139,5.2911,5.2139,5.2911,53600.0],["1994-08-29",5.3297,5.407,5.3297,5.3877,11600.0],["1994-08-30",5.349,5.4456,5.349,5.4456,85600.0],["1994-08-31",5.4456,5.4456,5.407,5.4263,14800.0],["1994-09-01",5.4263,5.4359,5.4263,5.4263,15200.0],["1994-09-02",5.4456,5.4649,5.4456,5.4456,10400.0],["1994-09-06",5.4263,5.4456,5.407,5.4456,5200.0],["1994-09-07",5.407,5.4649,5.407,5.407,10800.0],["1994-09-08",5.4263,5.4263,5.3877,5.3877,6800.0],["1994-09-09",5.407,5.407,5.349,5.349,16000.0],["1994-09-12",5.349,5.349,5.349,5.349,10400.0],["1994-09-13",5.3683,5.3877,5.3683,5.3877,4400.0],["1994-09-14",5.349,5.407,5.349,5.407,14800.0],["1994-09-15",5.407,5.407,5.2718,5.3683,50400.0],["1994-09-16",5.3683,5.3683,5.1946,5.2332,70400.0],["1994-09-19",5.2718,5.2718,5.2718,5.2718,8000.0],["1994-09-20",5.2332,5.2525,5.1366,5.1752,9200.0],["1994-09-21",5.1366,5.1366,5.0014,5.0014,11600.0],["1994-09-22",5.0014,5.0014,4.9821,5.0014,3200.0],["1994-09-23",5.0014,5.0014,4.8277,4.847,116000.0],["1994-09-26",4.8663,4.8856,4.8663,4.8856,31200.0],["1994-09-27",4.9049,4.9628,4.8856,4.9049,78400.0],["1994-09-28",4.9049,4.9821,4.9049,4.9628,23600.0],["1994-09-29",4.9435,4.9628,4.9435,4.9435,173200.0],["1994-09-30",4.9821,5.0208,4.9821,5.0208,10800.0],["1994-10-03",5.0014,5.0014,4.9628,5.0014,8000.0],["1994-10-04",5.0014,5.0014,4.9628,4.9821,14000.0],["1994-10-05",4.9821,5.0014,4.9628,4.9628,42400.0],["1994-10-06",4.9628,4.9821,4.9435,4.9628,5600.0],["1994-10-07",4.9821,5.0014,4.9435,4.9435,92400.0],["1994-10-10",4.9435,4.9435,4.9242,4.9242,6800.0],["1994-10-11",4.9435,4.9821,4.9242,4.9435,104000.0],["1994-10-12",4.9435,4.9435,4.8856,4.9242,18400.0],["1994-10-13",4.9242,4.9435,4.8663,4.8856,14400.0],["1994-10-14",4.8663,4.8856,4.847,4.8663,204400.0],["1994-10-17",4.8663,4.8856,4.8663,4.8856,10400.0],["1994-10-18",4.9049,4.9821,4.9049,4.9821,169200.0],["1994-10-19",5.0014,5.098,5.0014,5.0787,72000.0],["1994-10-20",5.0594,5.0594,5.0208,5.0401,131600.0],["1994-10-21",5.0208,5.0594,5.0014,5.0014,40400.0],["1994-10-24",5.0401,5.0401,5.0014,5.0014,60800.0],["1994-10-25",5.0208,5.0208,5.0208,5.0208,41600.0],["1994-10-26",5.0208,5.0304,5.0208,5.0208,55600.0],["1994-10-27",5.0594,5.0594,5.0208,5.0401,34800.0],["1994-10-28",5.0787,5.1752,5.0787,5.098,101600.0],["1994-10-31",5.098,5.098,5.0014,5.0401,54000.0],["1994-11-01",5.0208,5.0208,5.0014,5.0014,2400.0],["1994-11-02",5.0208,5.0401,5.0014,5.0208,25600.0],["1994-11-03",5.0208,5.0594,5.0208,5.0208,123600.0],["1994-11-04",5.0208,5.1752,5.0208,5.1752,53200.0],["1994-11-07",5.1559,5.1559,5.0787,5.0787,7600.0],["1994-11-08",5.0401,5.098,5.0401,5.0401,5200.0],["1994-11-09",5.0401,5.1173,5.0208,5.1173,84400.0],["1994-11-10",5.1484,5.1484,5.1095,5.1095,106800.0],["1994-11-11",5.1095,5.129,5.1095,5.129,55200.0],["1994-11-14",5.1095,5.1095,5.1095,5.1095,6400.0],["1994-11-15",5.129,5.1872,5.1095,5.129,109200.0],["1994-11-16",5.1678,5.2067,5.1095,5.1095,40800.0],["1994-11-17",5.1484,5.1484,5.129,5.129,1200.0],["1994-11-18",5.1095,5.1095,5.1095,5.1095,6800.0],["1994-11-21",5.0901,5.0998,5.0901,5.0901,135200.0],["1994-11-22",5.0707,5.0901,5.0707,5.0707,96000.0],["1994-11-23",5.0707,5.1095,5.0707,5.1095,46000.0],["1994-11-25",5.1095,5.1095,5.1095,5.1095,0.0],["1994-11-28",5.129,5.1484,5.1095,5.1095,11200.0],["1994-11-29",5.1872,5.1872,5.1872,5.1872,21200.0],["1994-11-30",5.1872,5.2067,5.1872,5.1872,13200.0],["1994-12-01",5.2067,5.265,5.2067,5.2261,22000.0],["1994-12-02",5.265,5.265,5.2455,5.2455,69200.0],["1994-12-05",5.2455,5.2552,5.2261,5.2261,131600.0],["1994-12-06",5.2261,5.2261,5.2261,5.2261,46000.0],["1994-12-07",5.2067,5.2455,5.2067,5.2067,58400.0],["1994-12-08",5.2164,5.2455,5.2067,5.2261,13200.0],["1994-12-09",5.2067,5.2455,5.1872,5.1872,44400.0],["1994-12-12",5.1872,5.2261,5.1678,5.2067,14800.0],["1994-12-13",5.2067,5.2067,5.129,5.129,200400.0],["1994-12-14",5.1484,5.2261,5.1484,5.2067,144000.0],["1994-12-15",5.2067,5.265,5.1872,5.265,94400.0],["1994-12-16",5.265,5.265,5.2455,5.265,74800.0],["1994-12-19",5.265,5.265,5.2067,5.2455,54400.0],["1994-12-20",5.265,5.3038,5.265,5.3038,64000.0],["1994-12-21",5.3038,5.4398,5.3038,5.4398,234400.0],["1994-12-22",5.4398,5.4398,5.3621,5.3815,55600.0],["1994-12-23",5.3621,5.4204,5.3621,5.401,31600.0],["1994-12-27",5.3815,5.4204,5.3815,5.4204,3600.0],["1994-12-28",5.4398,5.4981,5.401,5.4981,242400.0],["1994-12-29",5.4981,5.5175,5.4981,5.4981,158000.0],["1994-12-30",5.5175,5.6147,5.5175,5.6147,146000.0],["1995-01-03",5.5952,5.5952,5.537,5.5564,13200.0],["1995-01-04",5.5564,5.5661,5.4787,5.5564,254000.0],["1995-01-05",5.5758,5.5758,5.3621,5.3621,120400.0],["1995-01-06",5.401,5.4787,5.401,5.4204,76000.0],["1995-01-09",5.4398,5.4398,5.3815,5.3815,181200.0],["1995-01-10",5.401,5.4398,5.401,5.401,60800.0],["1995-01-11",5.401,5.4204,5.401,5.401,36000.0],["1995-01-12",5.401,5.4204,5.3815,5.4204,136800.0],["1995-01-13",5.401,5.4204,5.401,5.4204,90400.0],["1995-01-16",5.4398,5.4592,5.4398,5.4592,9200.0],["1995-01-17",5.4592,5.4981,5.4592,5.4981,75200.0],["1995-01-18",5.4787,5.4787,5.4398,5.469,131600.0],["1995-01-19",5.4592,5.4592,5.4204,5.4592,31200.0],["1995-01-20",5.4398,5.4592,5.401,5.4398,82000.0],["1995-01-23",5.4398,5.4592,5.401,5.4592,156800.0],["1995-01-24",5.4981,5.5564,5.4787,5.4981,34400.0],["1995-01-25",5.4787,5.4787,5.401,5.401,34800.0],["1995-01-26",5.4204,5.4204,5.401,5.4204,20000.0],["1995-01-27",5.4204,5.4398,5.4204,5.4204,53200.0],["1995-01-30",5.401,5.4398,5.401,5.4204,128000.0],["1995-01-31",5.4204,5.4495,5.4204,5.4398,23200.0],["1995-02-01",5.4204,5.4204,5.3815,5.3815,29200.0],["1995-02-02",5.3815,5.4204,5.3815,5.3815,95200.0],["1995-02-03",5.3815,5.4204,5.3621,5.401,72400.0],["1995-02-06",5.401,5.4398,5.401,5.4204,32800.0],["1995-02-07",5.4204,5.4398,5.4204,5.4398,33600.0],["1995-02-08",5.4398,5.4398,5.4204,5.4398,17200.0],["1995-02-09",5.4204,5.4204,5.401,5.401,30400.0],["1995-02-10",5.4204,5.4398,5.401,5.4398,142000.0],["1995-02-13",5.4204,5.4204,5.401,5.4204,4800.0],["1995-02-14",5.4712,5.4907,5.4321,5.4516,95600.0],["1995-02-15",5.4321,5.4712,5.4321,5.4712,6400.0],["1995-02-16",5.4712,5.4907,5.4321,5.4516,32800.0],["1995-02-17",5.4516,5.4907,5.4516,5.4712,128400.0],["1995-02-21",5.4907,5.4907,5.4712,5.4907,13600.0],["1995-02-22",5.4712,5.5103,5.4712,5.5103,13200.0],["1995-02-23",5.4712,5.4907,5.4712,5.4712,26800.0],["1995-02-24",5.4712,5.4907,5.4516,5.4712,25200.0],["1995-02-27",5.4712,5.5298,5.4712,5.4907,146800.0],["1995-02-28",5.4712,5.5689,5.4712,5.5689,26000.0],["1995-03-01",5.5493,5.5493,5.4907,5.4907,41600.0],["1995-03-02",5.5103,5.5689,5.5103,5.5298,25200.0],["1995-03-03",5.5298,5.608,5.5298,5.5884,14000.0],["1995-03-06",5.5884,5.608,5.5884,5.608,22800.0],["1995-03-07",5.5884,5.5884,5.5493,5.5689,83600.0],["1995-03-08",5.5298,5.5689,5.5298,5.5493,143600.0],["1995-03-09",5.5689,5.5884,5.5689,5.5689,136800.0],["1995-03-10",5.5884,5.647,5.5884,5.647,138000.0],["1995-03-13",5.6275,5.647,5.6275,5.647,25200.0],["1995-03-14",5.6275,5.647,5.6275,5.647,24400.0],["1995-03-15",5.6275,5.7057,5.6275,5.6666,46400.0],["1995-03-16",5.647,5.647,5.647,5.647,8400.0],["1995-03-17",5.647,5.6666,5.647,5.647,27600.0],["1995-03-20",5.6666,5.6666,5.647,5.647,6800.0],["1995-03-21",5.6861,5.6861,5.5493,5.5493,36000.0],["1995-03-22",5.5493,5.5884,5.5493,5.5884,32400.0],["1995-03-23",5.608,5.6666,5.608,5.647,53200.0],["1995-03-24",5.6275,5.6666,5.6275,5.6666,38800.0],["1995-03-27",5.6666,5.7838,5.6666,5.7838,219200.0],["1995-03-28",5.8034,5.8034,5.7447,5.7643,33600.0],["1995-03-29",5.7643,5.7838,5.7643,5.7643,70400.0],["1995-03-30",5.7643,5.7643,5.7447,5.7643,11200.0],["1995-03-31",5.7643,5.7643,5.7447,5.7447,28400.0],["1995-04-03",5.7447,5.7643,5.735,5.735,56400.0],["1995-04-04",5.7057,5.7447,5.6861,5.7252,44800.0],["1995-04-05",5.7252,5.9011,5.7057,5.9011,68000.0],["1995-04-06",5.9206,6.0183,5.9206,6.0183,145600.0],["1995-04-07",6.0378,6.0378,5.9597,5.9988,142800.0],["1995-04-10",6.0183,6.0281,5.9792,6.0183,138800.0],["1995-04-11",5.9792,5.9988,5.9401,5.9401,36800.0],["1995-04-12",5.9401,5.9401,5.9011,5.9401,69600.0],["1995-04-13",5.9597,5.9597,5.9206,5.9206,8400.0],["1995-04-17",5.9401,5.9988,5.9401,5.9988,29200.0],["1995-04-18",5.9597,5.9597,5.9401,5.9597,15600.0],["1995-04-19",5.9401,5.9792,5.9206,5.9206,72000.0],["1995-04-20",5.9206,5.9206,5.9011,5.9011,12000.0],["1995-04-21",5.9011,5.9206,5.8815,5.8815,81200.0],["1995-04-24",5.8815,5.8815,5.862,5.8815,6800.0],["1995-04-25",5.9011,5.9011,5.8815,5.8815,6000.0],["1995-04-26",5.862,5.862,5.862,5.862,400.0],["1995-04-27",5.8424,5.9401,5.8229,5.8815,30000.0],["1995-04-28",5.9206,5.9206,5.8815,5.8815,40800.0],["1995-05-01",5.9011,5.9401,5.9011,5.9401,16400.0],["1995-05-02",5.9401,5.9597,5.9401,5.9401,10400.0],["1995-05-03",5.9792,5.9988,5.9401,5.9988,17600.0],["1995-05-04",5.9988,6.0183,5.9792,5.9988,44000.0],["1995-05-05",5.9792,6.0183,5.9597,6.0183,23600.0],["1995-05-08",6.0378,6.0574,6.0378,6.0574,18000.0],["1995-05-09",6.0574,6.0574,6.0183,6.0183,1200.0],["1995-05-10",6.0183,6.0378,6.0183,6.0183,8000.0],["1995-05-11",6.0378,6.0574,6.0378,6.0378,10800.0],["1995-05-12",6.0693,6.1086,6.0496,6.0889,13600.0],["1995-05-15",6.1282,6.2068,6.1282,6.1871,40000.0],["1995-05-16",6.2264,6.2853,6.2264,6.2264,44400.0],["1995-05-17",6.2068,6.246,6.2068,6.246,13200.0],["1995-05-18",6.2068,6.2853,6.2068,6.2853,20400.0],["1995-05-19",6.246,6.2657,6.1675,6.1675,29600.0],["1995-05-22",6.1675,6.1675,6.1086,6.1086,218400.0],["1995-05-23",6.1282,6.1282,6.0889,6.1086,7600.0],["1995-05-24",6.0693,6.1282,6.0693,6.1086,59600.0],["1995-05-25",6.1282,6.1282,6.0889,6.0889,29600.0],["1995-05-26",6.1282,6.1282,6.03,6.03,21600.0],["1995-05-30",6.03,6.1478,6.03,6.1478,22000.0],["1995-05-31",6.1478,6.1478,6.0693,6.0889,20400.0],["1995-06-01",6.1282,6.2068,6.1282,6.2068,132800.0],["1995-06-02",6.2264,6.2657,6.2264,6.2657,24400.0],["1995-06-05",6.2264,6.2264,6.1282,6.2264,41600.0],["1995-06-06",6.2264,6.246,6.2068,6.2264,41600.0],["1995-06-07",6.2657,6.3443,6.246,6.3246,16400.0],["1995-06-08",6.2853,6.2853,6.2264,6.246,136000.0],["1995-06-09",6.2657,6.2853,6.2264,6.2853,32000.0],["1995-06-12",6.2853,6.2853,6.2264,6.246,14800.0],["1995-06-13",6.2657,6.2657,6.246,6.246,16400.0],["1995-06-14",6.2853,6.3443,6.2853,6.305,31200.0],["1995-06-15",6.3246,6.3246,6.1282,6.1282,57200.0],["1995-06-16",6.1282,6.1282,6.03,6.1086,36000.0],["1995-06-19",6.0693,6.0693,5.9318,5.9318,108000.0],["1995-06-20",5.9318,6.0496,5.9318,6.0496,574400.0],["1995-06-21",6.0889,6.1871,6.0889,6.1282,26000.0],["1995-06-22",6.1282,6.1282,6.03,6.0496,23200.0],["1995-06-23",6.0496,6.0496,6.0103,6.03,19200.0],["1995-06-26",6.03,6.03,5.9711,6.0103,196800.0],["1995-06-27",6.0496,6.0496,5.9907,5.9907,10000.0],["1995-06-28",5.9907,6.0103,5.9318,5.9711,28000.0],["1995-06-29",5.9318,6.0103,5.9318,6.0103,28800.0],["1995-06-30",5.9907,6.0103,5.9711,6.0103,55600.0],["1995-07-03",6.0496,6.0889,6.0496,6.0889,7200.0],["1995-07-05",6.0693,6.1282,6.0496,6.1282,25200.0],["1995-07-06",6.1282,6.1478,6.1184,6.1478,6800.0],["1995-07-07",6.1086,6.2068,6.1086,6.1871,24400.0],["1995-07-10",6.2068,6.2068,6.1675,6.2068,7600.0],["1995-07-11",6.1675,6.1871,6.1478,6.1478,15600.0],["1995-07-12",6.1675,6.1675,6.1282,6.1675,69200.0],["1995-07-13",6.1282,6.1675,6.1282,6.1675,24400.0],["1995-07-14",6.1675,6.1675,6.1478,6.1675,4400.0],["1995-07-17",6.1478,6.1871,6.1478,6.1675,31600.0],["1995-07-18",6.1478,6.1871,6.1282,6.1871,126000.0],["1995-07-19",6.1675,6.1871,6.1675,6.1871,41600.0],["1995-07-20",6.1871,6.1871,6.1478,6.1478,85200.0],["1995-07-21",6.2068,6.3246,6.2068,6.305,192400.0],["1995-07-24",6.305,6.3246,6.2853,6.305,34400.0],["1995-07-25",6.305,6.4228,6.305,6.4228,35200.0],["1995-07-26",6.5014,6.521,6.2853,6.2853,156400.0],["1995-07-27",6.2853,6.4228,6.2853,6.4228,39600.0],["1995-07-28",6.4621,6.58,6.4621,6.58,77600.0],["1995-07-31",6.5603,6.5603,6.4817,6.5014,18800.0],["1995-08-01",6.5014,6.5014,6.4032,6.4032,197600.0],["1995-08-02",6.4228,6.4228,6.3443,6.3443,16800.0],["1995-08-03",6.3443,6.3835,6.305,6.3639,45200.0],["1995-08-04",6.3639,6.3639,6.2853,6.2853,18400.0],["1995-08-07",6.3246,6.4228,6.3246,6.4228,82800.0],["1995-08-08",6.4228,6.4228,6.3835,6.4032,4000.0],["1995-08-09",6.3639,6.3835,6.3443,6.3443,5600.0],["1995-08-10",6.3639,6.3835,6.3246,6.3246,6000.0],["1995-08-11",6.3443,6.4228,6.3443,6.4228,11200.0],["1995-08-14",6.4425,6.4621,6.4228,6.4621,16800.0],["1995-08-15",6.4621,6.4621,6.4425,6.4425,35600.0],["1995-08-16",6.4377,6.497,6.4377,6.4772,5200.0],["1995-08-17",6.5167,6.6352,6.5167,6.5957,44400.0],["1995-08-18",6.5562,6.576,6.5365,6.5562,18000.0],["1995-08-21",6.5562,6.5562,6.5365,6.5365,32000.0],["1995-08-22",6.497,6.5562,6.497,6.5167,31600.0],["1995-08-23",6.4772,6.4772,6.4772,6.4772,7600.0],["1995-08-24",6.4772,6.497,6.4772,6.4772,6800.0],["1995-08-25",6.4575,6.4772,6.4377,6.4575,8000.0],["1995-08-28",6.4377,6.4377,6.339,6.3785,65200.0],["1995-08-29",6.339,6.3587,6.339,6.3587,36400.0],["1995-08-30",6.3785,6.4575,6.339,6.4575,27600.0],["1995-08-31",6.4575,6.4575,6.4377,6.4575,9200.0],["1995-09-01",6.4377,6.4575,6.4377,6.4575,8000.0],["1995-09-05",6.4377,6.5167,6.4377,6.4772,49600.0],["1995-09-06",6.4772,6.4772,6.4575,6.4772,65600.0],["1995-09-07",6.4772,6.5167,6.4772,6.5167,21600.0],["1995-09-08",6.5562,6.5562,6.5167,6.5562,58400.0],["1995-09-11",6.576,6.5957,6.5365,6.5562,32400.0],["1995-09-12",6.5365,6.5957,6.497,6.576,36000.0],["1995-09-13",6.5562,6.576,6.5167,6.576,26000.0],["1995-09-14",6.5957,6.5957,6.5365,6.5365,16800.0],["1995-09-15",6.5562,6.576,6.5365,6.576,54800.0],["1995-09-18",6.576,6.6747,6.576,6.6549,77600.0],["1995-09-19",6.6747,6.6747,6.6549,6.6549,41200.0],["1995-09-20",6.6549,6.6944,6.6549,6.6944,35600.0],["1995-09-21",6.6747,6.6747,6.6549,6.6549,10000.0],["1995-09-22",6.6747,6.6747,6.5957,6.6155,16000.0],["1995-09-25",6.6056,6.6056,6.6056,6.6056,30400.0],["1995-09-26",6.5957,6.6155,6.576,6.6155,13600.0],["1995-09-27",6.576,6.576,6.5365,6.576,49200.0],["1995-09-28",6.5562,6.5957,6.5562,6.5562,35600.0],["1995-09-29",6.576,6.576,6.5562,6.576,26800.0],["1995-10-02",6.5957,6.6549,6.576,6.576,22800.0],["1995-10-03",6.5562,6.576,6.5562,6.576,24400.0],["1995-10-04",6.576,6.576,6.5562,6.5562,8400.0],["1995-10-05",6.576,6.576,6.5562,6.5562,6400.0],["1995-10-06",6.5562,6.6155,6.5365,6.6155,158400.0],["1995-10-09",6.5957,6.6155,6.4575,6.4772,21600.0],["1995-10-10",6.497,6.5365,6.497,6.5167,16400.0],["1995-10-11",6.5365,6.7142,6.5365,6.6944,34800.0],["1995-10-12",6.7142,6.7142,6.6549,6.6944,11600.0],["1995-10-13",6.6944,6.6944,6.5365,6.5365,36400.0],["1995-10-16",6.5562,6.5562,6.4772,6.497,62000.0],["1995-10-17",6.497,6.5957,6.497,6.5957,28800.0],["1995-10-18",6.5957,6.5957,6.5957,6.5957,19200.0],["1995-10-19",6.5957,6.5957,6.5365,6.5365,4800.0],["1995-10-20",6.5562,6.5562,6.4772,6.5562,115200.0],["1995-10-23",6.5365,6.576,6.5167,6.576,30400.0],["1995-10-24",6.5365,6.5365,6.497,6.497,18800.0],["1995-10-25",6.497,6.576,6.497,6.5167,21200.0],["1995-10-26",6.5167,6.5562,6.497,6.5365,35200.0],["1995-10-27",6.5167,6.5562,6.497,6.5562,22400.0],["1995-10-30",6.5562,6.5562,6.497,6.5167,25600.0],["1995-10-31",6.5167,6.5365,6.497,6.497,68800.0],["1995-11-01",6.5365,6.6154,6.5365,6.5957,23200.0],["1995-11-02",6.6155,6.7734,6.6155,6.7734,24400.0],["1995-11-03",6.7537,6.7734,6.6944,6.6944,39200.0],["1995-11-06",6.7142,6.7734,6.7142,6.7734,10000.0],["1995-11-07",6.7537,6.7537,6.6747,6.6747,19200.0],["1995-11-08",6.7142,6.7142,6.6747,6.6747,6000.0],["1995-11-09",6.6944,6.6944,6.6352,6.6352,13200.0],["1995-11-10",6.6155,6.6944,6.6155,6.6944,13600.0],["1995-11-13",6.6549,6.7142,6.6549,6.7142,13600.0],["1995-11-14",6.7339,6.7734,6.7142,6.7734,13600.0],["1995-11-15",6.7687,6.8084,6.7488,6.7687,8400.0],["1995-11-16",6.7488,6.8282,6.7488,6.7885,86400.0],["1995-11-17",6.8282,6.9275,6.8282,6.8878,19600.0],["1995-11-20",6.9275,6.9275,6.8878,6.9076,120000.0],["1995-11-21",6.9076,6.9275,6.9076,6.9275,132000.0],["1995-11-22",6.9076,6.9076,6.8679,6.8878,214400.0],["1995-11-24",6.8679,6.8679,6.8679,6.8679,1200.0],["1995-11-27",6.8282,6.9076,6.8282,6.9076,22800.0],["1995-11-28",6.9076,6.9076,6.7488,6.7687,32000.0],["1995-11-29",6.7488,6.8679,6.7488,6.8679,23200.0],["1995-11-30",6.8282,6.8282,6.7687,6.7687,13600.0],["1995-12-01",6.7687,6.7885,6.7091,6.7091,43600.0],["1995-12-04",6.729,6.7488,6.7091,6.7488,32800.0],["1995-12-05",6.729,6.729,6.6893,6.6893,51200.0],["1995-12-06",6.7091,6.7091,6.6496,6.6694,46800.0],["1995-12-07",6.6496,6.6694,6.6496,6.6496,36000.0],["1995-12-08",6.6893,6.729,6.6694,6.6694,24800.0],["1995-12-11",6.6694,6.7091,6.6694,6.6694,33200.0],["1995-12-12",6.6694,6.6694,6.6099,6.6099,73600.0],["1995-12-13",6.6297,6.6496,6.59,6.59,38800.0],["1995-12-14",6.6099,6.6496,6.6099,6.6297,46800.0],["1995-12-15",6.6099,6.6496,6.59,6.6099,118400.0],["1995-12-18",6.5999,6.6694,6.5999,6.6694,34400.0],["1995-12-19",6.6893,6.6893,6.6099,6.6099,64400.0],["1995-12-20",6.6297,6.6297,6.5106,6.5305,431200.0],["1995-12-21",6.5106,6.5106,6.4511,6.4908,82800.0],["1995-12-22",6.4908,6.4908,6.4114,6.4114,31600.0],["1995-12-26",6.4511,6.4908,6.332,6.3518,136800.0],["1995-12-27",6.3717,6.4114,6.3717,6.3915,25600.0],["1995-12-28",6.3915,6.4114,6.332,6.4114,115600.0],["1995-12-29",6.4511,6.4511,6.4114,6.4114,88000.0],["1996-01-02",6.4114,6.4312,6.332,6.3717,77200.0],["1996-01-03",6.3915,6.4312,6.3915,6.3915,10800.0],["1996-01-04",6.4114,6.4114,6.3518,6.3717,37600.0],["1996-01-05",6.3915,6.3915,6.193,6.193,297600.0],["1996-01-08",6.193,6.2327,6.193,6.193,26000.0],["1996-01-09",6.1732,6.2724,6.1136,6.2724,383200.0],["1996-01-10",6.2327,6.2724,6.2129,6.2526,49600.0],["1996-01-11",6.2526,6.3518,6.2327,6.332,324800.0],["1996-01-12",6.332,6.332,6.2526,6.2724,444800.0],["1996-01-15",6.2526,6.2724,6.2327,6.2327,13600.0],["1996-01-16",6.2327,6.2327,6.0342,6.0739,34400.0],["1996-01-17",6.0938,6.1136,6.0938,6.1136,131200.0],["1996-01-18",6.1335,6.1732,6.1335,6.1732,9600.0],["1996-01-19",6.193,6.2526,6.193,6.2526,60800.0],["1996-01-22",6.2526,6.2526,6.2526,6.2526,0.0],["1996-01-23",6.2724,6.2724,6.2327,6.2724,18400.0],["1996-01-24",6.2923,6.332,6.2923,6.332,53200.0],["1996-01-25",6.332,6.332,6.2923,6.2923,11600.0],["1996-01-26",6.3121,6.3121,6.2724,6.2923,18400.0],["1996-01-29",6.3121,6.3121,6.2327,6.2327,29200.0],["1996-01-30",6.2327,6.3121,6.2327,6.2724,199600.0],["1996-01-31",6.3121,6.3121,6.2923,6.3121,25600.0],["1996-02-01",6.2923,6.332,6.2923,6.332,71600.0],["1996-02-02",6.332,6.332,6.3121,6.332,235600.0],["1996-02-05",6.332,6.332,6.2724,6.2923,13200.0],["1996-02-06",6.2724,6.3717,6.2724,6.332,21600.0],["1996-02-07",6.332,6.332,6.3121,6.3121,66000.0],["1996-02-08",6.3518,6.4114,6.332,6.4114,302800.0],["1996-02-09",6.5106,6.729,6.5106,6.6893,98400.0],["1996-02-12",6.6496,6.7091,6.6099,6.7091,120800.0],["1996-02-13",6.7091,6.8481,6.7091,6.8481,172000.0],["1996-02-14",6.8282,6.8481,6.7687,6.7687,36800.0],["1996-02-15",6.7885,6.7885,6.6496,6.6496,155200.0],["1996-02-16",6.6448,6.6647,6.6448,6.6448,38000.0],["1996-02-20",6.6847,6.7046,6.6448,6.7046,100800.0],["1996-02-21",6.7046,6.7246,6.7046,6.7246,2800.0],["1996-02-22",6.7446,6.8044,6.7446,6.7845,148000.0],["1996-02-23",6.8044,6.8443,6.7645,6.8443,158400.0],["1996-02-26",6.9241,6.984,6.9241,6.9441,23600.0],["1996-02-27",6.9441,6.984,6.9042,6.9241,98800.0],["1996-02-28",6.9241,6.984,6.9241,6.9441,25200.0],["1996-02-29",6.9441,6.964,6.9441,6.964,18000.0],["1996-03-01",6.9641,7.004,6.9441,6.9441,35600.0],["1996-03-04",6.984,7.2035,6.984,7.2035,260400.0],["1996-03-05",7.2035,7.2035,7.0638,7.0638,101600.0],["1996-03-06",7.0439,7.0638,7.0239,7.0239,214800.0],["1996-03-07",7.0439,7.0439,6.984,6.984,45200.0],["1996-03-08",7.004,7.004,6.9241,6.9441,24400.0],["1996-03-11",6.9042,6.9241,6.8443,6.8643,18400.0],["1996-03-12",6.8244,6.8643,6.8244,6.8643,125600.0],["1996-03-13",6.8244,6.8643,6.8044,6.8643,14000.0],["1996-03-14",6.8643,6.8842,6.8244,6.8643,306000.0],["1996-03-15",6.8244,6.8643,6.8244,6.8443,27200.0],["1996-03-18",6.8643,7.004,6.8643,7.004,46800.0],["1996-03-19",7.0239,7.0439,6.9441,6.964,22000.0],["1996-03-20",6.9441,6.9441,6.9042,6.9241,25200.0],["1996-03-21",6.9241,6.964,6.9241,6.964,16400.0],["1996-03-22",6.9441,7.004,6.9441,7.004,89200.0],["1996-03-25",7.004,7.0239,6.984,7.0239,28400.0],["1996-03-26",7.0439,7.0439,7.0239,7.0439,44800.0],["1996-03-27",7.0439,7.0838,7.0439,7.0638,160000.0],["1996-03-28",7.0638,7.0638,6.984,7.004,64800.0],["1996-03-29",6.984,6.984,6.9241,6.9241,32800.0],["1996-04-01",6.9241,6.9641,6.9241,6.9241,90400.0],["1996-04-02",6.9042,6.984,6.9042,6.984,25600.0],["1996-04-03",7.0239,7.1037,7.004,7.1037,32400.0],["1996-04-04",7.1436,7.2235,7.1436,7.1636,32000.0],["1996-04-08",7.1436,7.1436,7.0838,7.1237,29600.0],["1996-04-09",7.1237,7.2235,7.1237,7.2235,41200.0],["1996-04-10",7.2235,7.2634,7.2235,7.2634,27200.0],["1996-04-11",7.2434,7.2434,7.1237,7.1636,29600.0],["1996-04-12",7.1636,7.2035,7.1636,7.2035,64000.0],["1996-04-15",7.2434,7.3831,7.2434,7.3831,87200.0],["1996-04-16",7.423,7.6026,7.423,7.6026,46400.0],["1996-04-17",7.6026,7.6425,7.5427,7.5627,36400.0],["1996-04-18",7.5427,7.5627,7.5427,7.5427,44000.0],["1996-04-19",7.5427,7.5427,7.5028,7.5228,9600.0],["1996-04-22",7.4829,7.5028,7.4829,7.4829,20800.0],["1996-04-23",7.5028,7.5028,7.443,7.443,57200.0],["1996-04-24",7.4529,7.4629,7.423,7.423,24000.0],["1996-04-25",7.443,7.4629,7.443,7.4629,10800.0],["1996-04-26",7.423,7.4629,7.3831,7.3831,22800.0],["1996-04-29",7.403,7.4629,7.403,7.4629,46800.0],["1996-04-30",7.4629,7.4629,7.423,7.423,4000.0],["1996-05-01",7.443,7.443,7.3831,7.3831,10800.0],["1996-05-02",7.403,7.443,7.403,7.443,45600.0],["1996-05-03",7.403,7.443,7.3631,7.443,31600.0],["1996-05-06",7.423,7.6425,7.423,7.6026,53200.0],["1996-05-07",7.5826,7.5826,7.5427,7.5427,33600.0],["1996-05-08",7.5427,7.7423,7.5228,7.7423,41200.0],["1996-05-09",7.7822,8.0017,7.7622,8.0017,78800.0],["1996-05-10",8.0216,8.2212,8.0216,8.2212,36400.0],["1996-05-13",8.2212,8.3209,8.1613,8.3209,72400.0],["1996-05-14",8.3409,8.6203,8.3209,8.4806,302000.0],["1996-05-15",8.4758,8.4958,8.3956,8.4157,80000.0],["1996-05-16",8.3756,8.3756,8.2554,8.3155,55200.0],["1996-05-17",8.3355,8.3355,8.2954,8.2954,101600.0],["1996-05-20",8.2954,8.2954,8.2353,8.2554,14800.0],["1996-05-21",8.2754,8.2954,8.2754,8.2954,14800.0],["1996-05-22",8.2954,8.2954,8.2954,8.2954,81200.0],["1996-05-23",8.2954,8.2954,8.1952,8.1952,18000.0],["1996-05-24",8.2153,8.2554,8.1752,8.2554,62800.0],["1996-05-28",8.2954,8.596,8.2954,8.5359,163200.0],["1996-05-29",8.5359,8.616,8.4357,8.4357,59600.0],["1996-05-30",8.4357,8.4557,8.4357,8.4557,7600.0],["1996-05-31",8.4157,8.4157,8.3555,8.3555,6400.0],["1996-06-03",8.3956,8.4357,8.3756,8.3756,70400.0],["1996-06-04",8.4157,8.4357,8.3355,8.4157,23200.0],["1996-06-05",8.4157,8.4557,8.4157,8.4157,72800.0],["1996-06-06",8.3956,8.4157,8.3355,8.3756,127200.0],["1996-06-07",8.3555,8.4557,8.3555,8.4557,35600.0],["1996-06-10",8.4357,8.4557,8.3756,8.4157,134000.0],["1996-06-11",8.4157,8.6761,8.4157,8.6761,112800.0],["1996-06-12",8.6962,8.7162,8.6962,8.6962,18800.0],["1996-06-13",8.6962,8.7162,8.6361,8.6962,30000.0],["1996-06-14",8.6561,8.7363,8.6561,8.6962,38000.0],["1996-06-17",8.7363,8.8164,8.7363,8.7964,27200.0],["1996-06-18",8.8164,8.8164,8.7763,8.7964,68800.0],["1996-06-19",8.7964,8.8565,8.7964,8.8364,88000.0],["1996-06-20",8.8164,8.8765,8.7563,8.8765,200000.0],["1996-06-21",8.8364,9.0368,8.8364,8.9967,88800.0],["1996-06-24",9.0168,9.0168,8.7162,8.7162,60400.0],["1996-06-25",8.7363,8.7363,8.4157,8.4157,108400.0],["1996-06-26",8.4557,8.7763,8.4157,8.7763,81600.0],["1996-06-27",8.7964,8.8364,8.6962,8.7162,52800.0],["1996-06-28",8.7162,8.7763,8.5158,8.5158,110000.0],["1996-07-01",8.5559,8.5559,8.4758,8.4758,51600.0],["1996-07-02",8.5559,8.596,8.5559,8.576,38400.0],["1996-07-03",8.5559,8.596,8.5359,8.596,12400.0],["1996-07-05",8.616,8.616,8.5559,8.576,4000.0],["1996-07-08",8.5359,8.5359,8.4557,8.4557,52000.0],["1996-07-09",8.4557,8.4557,8.4157,8.4157,13200.0],["1996-07-10",8.4157,8.4157,8.3355,8.3355,16400.0],["1996-07-11",8.3555,8.3555,8.1351,8.1351,50000.0],["1996-07-12",8.1552,8.2153,8.1552,8.2153,94400.0],["1996-07-15",8.2153,8.2153,8.055,8.055,35200.0],["1996-07-16",8.0149,8.0149,7.7745,7.8947,92400.0],["1996-07-17",7.9748,8.1552,7.9748,8.075,155200.0],["1996-07-18",8.0951,8.1952,8.0951,8.1552,48000.0],["1996-07-19",8.1952,8.2954,8.1351,8.1952,73600.0],["1996-07-22",8.1552,8.1552,8.075,8.075,12800.0],["1996-07-23",8.075,8.075,8.0149,8.0349,20400.0],["1996-07-24",7.9949,7.9949,7.9348,7.9548,54800.0],["1996-07-25",7.9748,7.9748,7.8747,7.8947,18800.0],["1996-07-26",7.9748,7.9949,7.9147,7.9147,24800.0],["1996-07-29",7.9748,8.0149,7.9748,7.9748,92000.0],["1996-07-30",7.9949,7.9949,7.8947,7.9348,92800.0],["1996-07-31",7.9348,8.0149,7.9348,7.9548,44000.0],["1996-08-01",7.9147,7.9748,7.8746,7.9748,53600.0],["1996-08-02",8.0149,8.1552,8.0149,8.1151,149600.0],["1996-08-05",8.1151,8.1351,8.075,8.1151,97200.0],["1996-08-06",8.1351,8.1552,8.0951,8.1151,49200.0],["1996-08-07",8.0951,8.2353,8.0951,8.2353,40800.0],["1996-08-08",8.2754,8.3355,8.2754,8.3155,20000.0],["1996-08-09",8.3355,8.3756,8.2754,8.2754,36400.0],["1996-08-12",8.2754,8.2754,8.2353,8.2754,20400.0],["1996-08-13",8.3355,8.4157,8.2954,8.3155,105200.0],["1996-08-14",8.3549,8.5764,8.3549,8.5361,204800.0],["1996-08-15",8.5764,8.6368,8.5764,8.6167,42400.0],["1996-08-16",8.6771,8.7576,8.6771,8.6972,60000.0],["1996-08-19",8.7374,8.7576,8.7374,8.7576,171200.0],["1996-08-20",8.7777,8.8381,8.6972,8.7374,41200.0],["1996-08-21",8.7374,8.7374,8.6771,8.6771,88000.0],["1996-08-22",8.6972,8.7777,8.6771,8.6771,32800.0],["1996-08-23",8.6972,8.8381,8.6368,8.7576,62800.0],["1996-08-26",8.7777,8.8381,8.7374,8.8381,119600.0],["1996-08-27",8.8582,8.9589,8.8381,8.8381,63200.0],["1996-08-28",8.818,8.8582,8.5764,8.6368,93600.0],["1996-08-29",8.5965,8.6167,8.3549,8.4556,94800.0],["1996-08-30",8.4355,8.4355,8.2543,8.2945,66800.0],["1996-09-03",8.2543,8.3348,8.214,8.2543,93600.0],["1996-09-04",8.3348,8.3549,8.1737,8.1737,172400.0],["1996-09-05",8.214,8.214,8.0731,8.1133,82000.0],["1996-09-06",8.1133,8.4153,8.1133,8.4153,117600.0],["1996-09-09",8.4556,8.4757,8.3549,8.4355,64400.0],["1996-09-10",8.4757,8.6972,8.4556,8.6972,135200.0],["1996-09-11",8.6972,8.8582,8.6972,8.818,144000.0],["1996-09-12",8.8381,8.8985,8.7576,8.8784,106800.0],["1996-09-13",8.8381,8.8582,8.6972,8.7978,106400.0],["1996-09-16",8.7173,8.7374,8.4959,8.516,118800.0],["1996-09-17",8.5563,8.6368,8.516,8.5563,104000.0],["1996-09-18",8.5965,8.6167,8.4959,8.5361,48400.0],["1996-09-19",8.516,8.677,8.516,8.6368,62800.0],["1996-09-20",8.5361,8.7777,8.5361,8.7777,80800.0],["1996-09-23",8.7374,8.7576,8.7173,8.7173,40400.0],["1996-09-24",8.6972,8.7576,8.6368,8.7576,40800.0],["1996-09-25",8.7374,8.7576,8.6972,8.7576,136000.0],["1996-09-26",8.6972,8.9186,8.6972,8.8985,130000.0],["1996-09-27",8.818,8.8985,8.818,8.8582,47600.0],["1996-09-30",8.8582,9.0394,8.8582,8.9388,73200.0],["1996-10-01",8.9388,9.0394,8.9388,8.9992,110400.0],["1996-10-02",9.0193,9.0394,8.9992,9.0394,21600.0],["1996-10-03",8.9992,9.1804,8.9992,9.1804,84400.0],["1996-10-04",9.3012,9.4421,9.3012,9.3615,105200.0],["1996-10-07",9.3616,9.3616,9.2609,9.2609,68400.0],["1996-10-08",9.281,9.3012,9.2408,9.281,60800.0],["1996-10-09",9.281,9.3012,9.281,9.3012,41200.0],["1996-10-10",9.3012,9.3817,9.3012,9.3414,55200.0],["1996-10-11",9.3414,9.4018,9.281,9.281,118000.0],["1996-10-14",9.2408,9.281,9.12,9.281,45600.0],["1996-10-15",9.2609,9.3012,9.0998,9.0998,49200.0],["1996-10-16",9.0193,9.1804,9.0193,9.1804,38000.0],["1996-10-17",9.0596,9.2005,9.0596,9.1804,115200.0],["1996-10-18",9.2206,9.3012,9.2005,9.2206,76800.0],["1996-10-21",9.2206,9.2206,9.1804,9.1804,110400.0],["1996-10-22",9.1401,9.1602,9.0797,9.12,82800.0],["1996-10-23",9.0596,9.0596,9.0193,9.0596,48800.0],["1996-10-24",8.9589,9.0596,8.9589,9.0596,94400.0],["1996-10-25",8.9589,9.0998,8.9589,9.0998,25200.0],["1996-10-28",9.12,9.2206,9.12,9.2005,37200.0],["1996-10-29",9.1804,9.3012,9.1804,9.2609,43600.0],["1996-10-30",9.2609,9.3213,9.1804,9.3213,46000.0],["1996-10-31",9.2206,9.2609,9.1602,9.1602,53600.0],["1996-11-01",9.12,9.1602,9.0394,9.0394,40800.0],["1996-11-04",9.0596,9.0998,9.0394,9.0394,66400.0],["1996-11-05",9.0193,9.0394,8.6569,8.6972,110000.0],["1996-11-06",8.7777,9.0193,8.7777,8.979,78400.0],["1996-11-07",8.9992,9.0596,8.9388,9.0596,237600.0],["1996-11-08",9.0998,9.0998,8.9992,8.9992,264400.0],["1996-11-11",8.9589,8.9589,8.8784,8.8784,48000.0],["1996-11-12",8.8985,8.8985,8.7978,8.818,39600.0],["1996-11-13",8.8582,8.8582,8.818,8.818,157600.0],["1996-11-14",8.8981,8.979,8.8576,8.9587,121200.0],["1996-11-15",8.9183,8.979,8.9183,8.9385,50800.0],["1996-11-18",8.9587,8.9587,8.9385,8.9587,26800.0],["1996-11-19",8.9183,8.979,8.9183,8.979,20800.0],["1996-11-20",8.8778,8.9587,8.7969,8.9587,113200.0],["1996-11-21",8.9992,9.2418,8.9992,9.1812,98000.0],["1996-11-22",9.2216,9.2823,9.2014,9.2014,46400.0],["1996-11-25",9.2216,9.2216,9.161,9.2014,53600.0],["1996-11-26",9.2014,9.3025,9.2014,9.2823,49200.0],["1996-11-27",9.2621,9.3632,9.2621,9.3632,32000.0],["1996-11-29",9.3632,9.3632,9.3025,9.3025,8400.0],["1996-12-02",9.3227,9.4239,9.3227,9.4239,36400.0],["1996-12-03",9.4643,9.6059,9.4643,9.5047,65600.0],["1996-12-04",9.5452,9.6261,9.5452,9.6261,129200.0],["1996-12-05",9.5856,9.6261,9.5856,9.6059,59600.0],["1996-12-06",9.5654,9.5654,9.3632,9.3632,36400.0],["1996-12-09",9.3834,9.6059,9.3834,9.6059,21200.0],["1996-12-10",9.6463,9.6868,9.5452,9.5654,58800.0],["1996-12-11",9.525,9.525,9.343,9.343,46000.0],["1996-12-12",9.3227,9.3834,9.3227,9.3834,14400.0],["1996-12-13",9.343,9.3632,9.2823,9.2823,20400.0],["1996-12-16",9.3025,9.4643,9.3025,9.4239,43200.0],["1996-12-17",9.4441,9.5452,9.4441,9.4643,31600.0],["1996-12-18",9.4239,9.4643,9.4239,9.4239,88000.0],["1996-12-19",9.343,9.4845,9.343,9.4036,292000.0],["1996-12-20",9.4239,9.4441,9.3834,9.4441,68800.0],["1996-12-23",9.4441,9.4643,9.4239,9.4441,32400.0],["1996-12-24",9.4845,9.4845,9.4239,9.4643,40400.0],["1996-12-26",9.4643,9.4845,9.4036,9.4845,44000.0],["1996-12-27",9.4643,9.6261,9.4643,9.6261,59200.0],["1996-12-30",9.6867,9.7879,9.6867,9.7676,40000.0],["1996-12-31",9.7676,9.8688,9.7676,9.7879,33600.0],["1997-01-02",9.7879,9.8081,9.525,9.525,102800.0],["1997-01-03",9.5654,9.707,9.5654,9.707,26400.0],["1997-01-06",9.707,9.9294,9.707,9.8485,75200.0],["1997-01-07",9.8081,9.8485,9.7676,9.8081,268400.0],["1997-01-08",9.8283,9.8283,9.707,9.7272,34400.0],["1997-01-09",9.707,9.7676,9.6665,9.6868,20000.0],["1997-01-10",9.6665,9.7272,9.6665,9.7272,50400.0],["1997-01-13",9.7272,9.7676,9.707,9.707,42800.0],["1997-01-14",9.7272,9.7879,9.707,9.7272,43200.0],["1997-01-15",9.7474,9.9092,9.6665,9.9092,71600.0],["1997-01-16",9.9901,10.435,9.9901,10.3541,95000.0],["1997-01-17",10.2732,10.435,10.1923,10.2328,59000.0],["1997-01-20",10.1519,10.2328,10.1114,10.1114,31200.0],["1997-01-21",10.1114,10.1519,10.0305,10.0305,88600.0],["1997-01-22",10.071,10.071,9.7879,9.7879,22400.0],["1997-01-23",9.8283,10.0305,9.8283,9.9496,22600.0],["1997-01-24",9.9901,10.1923,9.9901,10.071,120800.0],["1997-01-27",10.1114,10.1519,10.0305,10.071,73000.0],["1997-01-28",9.9901,10.2328,9.9901,9.9901,99200.0],["1997-01-29",9.9901,10.0305,9.7879,9.8283,26400.0],["1997-01-30",9.9092,9.9496,9.8283,9.8283,29600.0],["1997-01-31",9.7879,9.7879,9.5047,9.5047,67600.0],["1997-02-03",9.5452,9.707,9.5452,9.6261,62600.0],["1997-02-04",9.707,9.8688,9.707,9.8688,75000.0],["1997-02-05",9.8688,9.8688,9.5452,9.5452,63800.0],["1997-02-06",9.5452,9.707,9.5452,9.6665,41400.0],["1997-02-07",9.707,10.1114,9.707,10.1114,88400.0],["1997-02-10",10.1114,10.3541,10.1114,10.3541,49200.0],["1997-02-11",10.3541,10.5159,10.2732,10.3946,42400.0],["1997-02-12",10.3946,10.8799,10.3946,10.8799,85000.0],["1997-02-13",10.8395,11.4866,10.8395,11.3652,311800.0],["1997-02-14",11.4461,11.527,11.3248,11.4461,92400.0],["1997-02-18",11.3652,11.3652,11.2844,11.3248,108800.0],["1997-02-19",11.2832,11.2832,11.1615,11.1615,136000.0],["1997-02-20",11.2427,11.3238,11.1209,11.1615,116400.0],["1997-02-21",11.0803,11.1209,11.0397,11.0803,61000.0],["1997-02-24",11.0397,11.3238,11.0397,11.2021,80400.0],["1997-02-25",11.1615,11.2427,11.0803,11.0803,147400.0],["1997-02-26",11.1209,11.1209,11.0397,11.0397,46200.0],["1997-02-27",11.0397,11.0397,10.715,10.715,52800.0],["1997-02-28",10.715,10.715,10.5933,10.6338,38000.0],["1997-03-03",10.6338,10.6744,10.5527,10.5527,57200.0],["1997-03-04",10.4715,10.5121,10.4309,10.5121,39000.0],["1997-03-05",10.5121,10.5121,10.2686,10.3497,54800.0],["1997-03-06",10.3903,10.3903,10.3091,10.3497,98000.0],["1997-03-07",10.3497,10.3903,10.3497,10.3903,71000.0],["1997-03-10",10.3903,10.3903,10.3497,10.3903,74000.0],["1997-03-11",10.3497,10.3903,10.3092,10.3903,118600.0],["1997-03-12",10.3903,10.3903,9.9845,10.025,120200.0],["1997-03-13",9.9439,10.228,9.9439,10.228,75400.0],["1997-03-14",10.3903,10.3903,10.2686,10.3497,105600.0],["1997-03-17",10.3497,10.3497,10.1468,10.228,48200.0],["1997-03-18",10.3092,10.3092,10.1874,10.228,120200.0],["1997-03-19",10.228,10.228,10.1874,10.228,115800.0],["1997-03-20",10.228,10.228,10.1468,10.1874,27800.0],["1997-03-21",10.1874,10.1874,10.0656,10.0656,84800.0],["1997-03-24",10.0656,10.1468,9.9845,10.1062,130200.0],["1997-03-25",10.0656,10.1062,10.025,10.0656,50200.0],["1997-03-26",10.0656,10.0656,9.9845,9.9845,44600.0],["1997-03-27",9.9439,9.9844,9.8627,9.8627,38000.0],["1997-03-31",9.9033,9.9033,9.4974,9.4974,83400.0],["1997-04-01",9.538,9.5786,9.4568,9.5786,37000.0],["1997-04-02",9.538,9.6192,9.538,9.538,23400.0],["1997-04-03",9.538,9.538,9.4974,9.4974,35200.0],["1997-04-04",9.4568,9.4974,9.4568,9.4568,224400.0],["1997-04-07",9.538,9.7815,9.538,9.6598,89800.0],["1997-04-08",9.7003,9.7003,9.4162,9.4974,65000.0],["1997-04-09",9.4974,9.4974,9.3351,9.3756,42000.0],["1997-04-10",9.4162,9.4162,9.3351,9.3756,143400.0],["1997-04-11",9.3351,9.3756,9.0915,9.1727,85800.0],["1997-04-14",9.1321,9.1321,8.7668,8.8074,87200.0],["1997-04-15",8.848,9.1321,8.848,9.0915,96800.0],["1997-04-16",9.1321,9.2133,9.0915,9.2133,159400.0],["1997-04-17",9.2133,9.2133,9.0915,9.1727,154200.0],["1997-04-18",9.2539,9.3351,9.2336,9.2539,121200.0],["1997-04-21",9.2539,9.2539,8.9698,9.0509,65000.0],["1997-04-22",9.0509,9.0509,9.0104,9.0509,55600.0],["1997-04-23",8.9698,9.0915,8.9698,9.0509,111200.0],["1997-04-24",9.0509,9.0509,8.8886,8.8886,97600.0],["1997-04-25",8.8886,8.8886,8.7668,8.8074,53600.0],["1997-04-28",8.848,9.0509,8.848,9.0509,126200.0],["1997-04-29",9.0509,9.0915,9.0104,9.0915,245400.0],["1997-04-30",9.1321,9.2133,9.0915,9.1321,89600.0],["1997-05-01",9.2133,9.3351,9.2133,9.3351,238400.0],["1997-05-02",9.3351,9.7003,9.3351,9.6598,131000.0],["1997-05-05",9.7003,9.8221,9.6598,9.7815,80800.0],["1997-05-06",9.7409,9.7409,9.4974,9.538,55600.0],["1997-05-07",9.538,9.6598,9.538,9.6598,44600.0],["1997-05-08",9.6598,9.7003,9.538,9.538,39200.0],["1997-05-09",9.5786,9.6598,9.5786,9.6192,47000.0],["1997-05-12",9.6192,9.7003,9.4974,9.6598,37200.0],["1997-05-13",9.6598,9.7003,9.538,9.5786,77600.0],["1997-05-14",9.6192,9.7815,9.5786,9.7409,70600.0],["1997-05-15",9.7807,9.903,9.6992,9.8215,99600.0],["1997-05-16",9.8622,9.9437,9.8215,9.903,80600.0],["1997-05-19",9.903,9.9845,9.903,9.903,97200.0],["1997-05-20",9.9845,9.9845,9.903,9.9845,158200.0],["1997-05-21",9.9437,9.9845,9.9437,9.9437,184000.0],["1997-05-22",9.9437,9.9437,9.8622,9.903,134800.0],["1997-05-23",9.9437,9.9437,9.903,9.9437,18000.0],["1997-05-27",9.9845,10.0252,9.9437,10.0252,99000.0],["1997-05-28",10.0252,10.066,9.9437,9.9845,144000.0],["1997-05-29",9.9437,9.9845,9.903,9.9437,109000.0],["1997-05-30",9.8622,10.0252,9.8215,9.9437,84400.0],["1997-06-02",9.9437,9.9437,9.903,9.9437,64800.0],["1997-06-03",9.9437,9.9845,9.8622,9.903,163400.0],["1997-06-04",9.903,9.9437,9.8622,9.9437,158000.0],["1997-06-05",9.9845,9.9845,9.9437,9.9845,194200.0],["1997-06-06",9.9437,9.9845,9.903,9.9437,195800.0],["1997-06-09",9.9845,10.3105,9.9845,10.229,203600.0],["1997-06-10",10.3512,10.9218,10.3512,10.881,116800.0],["1997-06-11",10.9218,11.2071,10.9218,11.1663,147400.0],["1997-06-12",11.1663,11.2071,11.044,11.0848,100200.0],["1997-06-13",11.0848,11.1255,11.0033,11.044,41000.0],["1997-06-16",10.9625,11.0033,10.7995,11.0033,169800.0],["1997-06-17",10.9218,10.9625,10.881,10.9218,44400.0],["1997-06-18",10.9218,11.0033,10.881,10.9625,95000.0],["1997-06-19",11.0033,11.8591,11.0033,11.8591,227000.0],["1997-06-20",11.8184,12.2259,11.8184,12.0629,271200.0],["1997-06-23",11.9814,11.9814,11.7776,11.7776,47400.0],["1997-06-24",11.7776,12.0017,11.7776,11.9406,38000.0],["1997-06-25",11.9814,12.0629,11.8591,11.961,67400.0],["1997-06-26",11.8999,11.9814,11.6146,11.6146,23800.0],["1997-06-27",11.5738,11.635,11.5331,11.5331,90200.0],["1997-06-30",11.4516,11.4923,11.3089,11.3701,120400.0],["1997-07-01",11.3701,11.6553,11.3701,11.6146,114800.0],["1997-07-02",11.6553,11.6961,11.5127,11.5535,142000.0],["1997-07-03",11.6146,11.6146,11.4108,11.4312,41800.0],["1997-07-07",11.4923,11.6146,11.4108,11.4108,151800.0],["1997-07-08",11.4108,11.5127,11.3293,11.4923,56800.0],["1997-07-09",11.4516,11.6553,11.4516,11.5127,48200.0],["1997-07-10",11.4516,11.4923,11.2682,11.4516,75600.0],["1997-07-11",11.4516,11.6553,11.4108,11.6553,34800.0],["1997-07-14",11.6553,11.6553,11.4923,11.5331,36800.0],["1997-07-15",11.4923,11.5127,11.4108,11.4312,30400.0],["1997-07-16",11.4108,11.5738,11.4108,11.5738,64800.0],["1997-07-17",11.6553,12.287,11.5535,12.2055,817400.0],["1997-07-18",12.1851,12.1851,11.8387,12.1851,150200.0],["1997-07-21",12.2259,12.5519,12.2259,12.45,487800.0],["1997-07-22",12.45,12.8779,12.4093,12.8779,373000.0],["1997-07-23",12.8575,13.1224,12.7557,13.1224,220000.0],["1997-07-24",13.0817,13.6319,13.0817,13.3873,339600.0],["1997-07-25",13.3873,13.8968,13.367,13.7134,158400.0],["1997-07-28",13.6522,13.693,13.4281,13.6115,175200.0],["1997-07-29",13.5707,13.693,13.4688,13.6115,104000.0],["1997-07-30",13.6115,13.8967,13.6115,13.7337,227200.0],["1997-07-31",13.5503,13.7541,13.53,13.53,89000.0],["1997-08-01",13.5503,13.5911,13.4485,13.53,59800.0],["1997-08-04",13.4892,13.9783,13.4892,13.9171,63800.0],["1997-08-05",13.8764,13.8764,13.693,13.7949,108000.0],["1997-08-06",13.8356,13.9171,13.6522,13.7745,52600.0],["1997-08-07",13.856,13.8968,13.5504,13.5911,72600.0],["1997-08-08",13.2855,14.019,13.1632,14.019,131800.0],["1997-08-11",14.345,14.4673,13.9783,14.1005,203200.0],["1997-08-12",14.1413,14.182,13.693,13.7134,166400.0],["1997-08-13",13.7745,13.9783,13.7134,13.8968,131800.0],["1997-08-14",13.9017,14.0243,13.8812,14.0039,40800.0],["1997-08-15",14.0039,14.0039,13.8608,13.9221,104400.0],["1997-08-18",13.9017,13.963,13.8608,13.8812,259000.0],["1997-08-19",13.9017,13.9425,13.8812,13.9221,81400.0],["1997-08-20",13.9221,13.963,13.8608,13.9017,73600.0],["1997-08-21",13.9017,14.0856,13.9017,13.9834,133200.0],["1997-08-22",13.9017,14.0243,13.7381,13.963,126000.0],["1997-08-25",13.963,14.0652,13.9017,13.9017,48400.0],["1997-08-26",13.9425,14.147,13.9221,13.9221,176800.0],["1997-08-27",13.9016,13.9016,13.6359,13.6563,43600.0],["1997-08-28",13.6972,14.0039,13.6563,13.963,231800.0],["1997-08-29",13.7994,13.963,13.7177,13.7994,42200.0],["1997-09-02",13.8608,14.2288,13.8608,14.1674,62000.0],["1997-09-03",14.2492,14.5967,14.2492,14.3923,136800.0],["1997-09-04",14.4741,14.4741,14.2287,14.3105,44200.0],["1997-09-05",14.2901,14.3105,13.963,13.963,115200.0],["1997-09-08",14.0039,14.2492,14.0039,14.1265,76600.0],["1997-09-09",14.0856,14.3105,14.0652,14.2901,40800.0],["1997-09-10",14.3105,14.3514,14.2083,14.2083,28600.0],["1997-09-11",14.1879,14.2083,14.0039,14.0243,28800.0],["1997-09-12",14.0039,14.5558,14.0039,14.5558,54000.0],["1997-09-15",14.5559,14.5763,14.1879,14.2083,66200.0],["1997-09-16",14.2492,14.8625,14.2492,14.8625,67000.0],["1997-09-17",14.8625,15.2305,14.8625,14.9443,119400.0],["1997-09-18",14.9034,15.1487,14.883,14.9034,105000.0],["1997-09-19",14.9034,15.1283,14.7194,15.0669,126000.0],["1997-09-22",15.0874,15.3736,15.0874,15.3327,64000.0],["1997-09-23",15.3327,15.3327,15.0465,15.0669,61200.0],["1997-09-24",15.0056,15.0056,14.9238,14.9443,47200.0],["1997-09-25",14.9238,14.9238,14.6376,14.6785,55000.0],["1997-09-26",14.6785,14.7194,14.6172,14.6172,99200.0],["1997-09-29",14.5354,14.8829,14.4945,14.7603,45000.0],["1997-09-30",14.7603,14.7603,14.4536,14.5354,65400.0],["1997-10-01",14.5763,14.9443,14.5763,14.8216,89200.0],["1997-10-02",14.8625,14.9238,14.6376,14.6376,38600.0],["1997-10-03",14.6785,15.0465,14.5763,14.6172,96600.0],["1997-10-06",14.7398,14.9034,14.699,14.8829,173400.0],["1997-10-07",14.8829,14.9647,14.5967,14.7603,84200.0],["1997-10-08",14.7603,14.7603,14.4332,14.699,181800.0],["1997-10-09",14.7194,14.9647,14.5967,14.7603,79800.0],["1997-10-10",14.7807,15.0465,14.7603,15.0465,68200.0],["1997-10-13",15.1692,15.2918,14.9238,15.2918,167800.0],["1997-10-14",15.2918,15.6189,15.0465,15.578,130600.0],["1997-10-15",15.5371,15.5371,15.1283,15.1692,85600.0],["1997-10-16",15.2918,15.2918,14.9443,14.9647,73800.0],["1997-10-17",14.9238,15.1692,14.5559,14.6376,97600.0],["1997-10-20",14.3923,14.7194,14.331,14.6785,97600.0],["1997-10-21",14.7194,14.8012,14.6376,14.6785,60800.0],["1997-10-22",14.6785,14.7603,14.6785,14.7398,100200.0],["1997-10-23",14.7603,14.7603,13.9425,14.3719,125000.0],["1997-10-24",14.4127,14.8012,14.4127,14.6581,87600.0],["1997-10-27",14.6785,14.6785,13.9017,13.9017,53000.0],["1997-10-28",13.411,14.2696,13.1861,14.2696,220400.0],["1997-10-29",14.2696,14.8012,14.2696,14.6172,119200.0],["1997-10-30",14.6376,14.6376,14.0039,14.0448,60800.0],["1997-10-31",14.1061,14.2083,13.8199,14.147,132800.0],["1997-11-03",13.9017,14.147,13.6154,13.6972,189400.0],["1997-11-04",13.7994,13.9834,13.7585,13.9834,159400.0],["1997-11-05",13.9834,15.0261,13.9834,14.8625,79800.0],["1997-11-06",14.8216,14.8421,14.4332,14.6376,140000.0],["1997-11-07",14.4127,14.5558,13.9016,14.515,171600.0],["1997-11-10",14.5763,14.7194,14.5763,14.5763,39200.0],["1997-11-11",14.5559,14.5559,14.3923,14.4332,50200.0],["1997-11-12",14.4332,14.4332,14.0652,14.0652,30000.0],["1997-11-13",14.0496,14.0496,13.6804,13.7625,53400.0],["1997-11-14",13.8035,13.824,13.4548,13.7625,51000.0],["1997-11-17",13.783,14.2137,13.783,14.1727,86800.0],["1997-11-18",14.1317,14.2957,13.865,13.9266,105000.0],["1997-11-19",13.906,14.1317,13.906,14.1317,20400.0],["1997-11-20",14.1111,14.1522,14.0291,14.0291,82800.0],["1997-11-21",14.1111,14.1317,13.9471,14.1111,31200.0],["1997-11-24",14.1522,14.1522,13.1266,13.2292,106600.0],["1997-11-25",13.3728,13.783,13.3728,13.7214,86800.0],["1997-11-26",13.7214,13.783,13.6189,13.6599,47400.0],["1997-11-28",13.5779,13.9471,13.5779,13.9471,28600.0],["1997-12-01",13.9471,14.2752,13.9471,14.1522,60600.0],["1997-12-02",14.1932,14.2547,14.1727,14.2547,16600.0],["1997-12-03",14.2547,14.2752,14.1112,14.2137,37000.0],["1997-12-04",14.1932,14.2547,14.0701,14.2547,61800.0],["1997-12-05",14.1727,14.6649,14.1727,14.6444,73800.0],["1997-12-08",14.6649,14.7675,14.6034,14.706,38000.0],["1997-12-09",14.7059,14.747,14.5419,14.6239,79800.0],["1997-12-10",14.6444,14.6444,14.5419,14.6444,7200.0],["1997-12-11",14.6034,14.6034,14.2957,14.3162,40200.0],["1997-12-12",14.3983,14.706,14.3983,14.706,51800.0],["1997-12-15",14.7059,14.829,14.3983,14.4803,78200.0],["1997-12-16",14.5419,14.7265,14.5213,14.6034,42000.0],["1997-12-17",14.6444,14.6444,14.2957,14.3162,62800.0],["1997-12-18",14.3163,14.4803,14.2137,14.2342,29600.0],["1997-12-19",14.1111,14.1111,13.783,13.9471,78800.0],["1997-12-22",14.0291,14.0496,13.6804,13.7009,105200.0],["1997-12-23",13.7214,13.7214,13.2497,13.2497,169000.0],["1997-12-24",13.2907,13.3318,13.0036,13.1677,77200.0],["1997-12-26",13.2087,13.2702,13.1472,13.1677,17800.0],["1997-12-29",13.2087,13.3523,13.1882,13.2292,385800.0],["1997-12-30",13.2497,14.1111,13.1061,14.0496,243800.0],["1997-12-31",14.0086,14.4803,13.9471,14.0291,137000.0],["1998-01-02",14.0701,14.0701,13.742,13.9881,42000.0],["1998-01-05",14.0291,14.2752,13.9881,14.1317,102000.0],["1998-01-06",14.1727,14.2752,14.0291,14.2342,65200.0],["1998-01-07",14.2957,14.4803,14.1112,14.1522,65600.0],["1998-01-08",14.1932,14.1932,13.742,13.7625,41000.0],["1998-01-09",13.8035,13.8035,13.2907,13.3112,56800.0],["1998-01-12",13.3112,13.4343,13.1266,13.3317,42200.0],["1998-01-13",13.3728,13.9265,13.3317,13.865,89200.0],["1998-01-14",13.9471,14.4803,13.9471,14.3983,94000.0],["1998-01-15",14.3983,14.5419,13.742,13.7625,178200.0],["1998-01-16",13.8855,14.1111,13.8855,14.0291,225400.0],["1998-01-20",14.0291,15.0957,14.0086,15.0136,246800.0],["1998-01-21",15.0136,15.2187,14.5829,14.829,166600.0],["1998-01-22",14.747,15.0136,14.5624,14.9316,64800.0],["1998-01-23",14.9316,15.0546,14.6649,14.6854,88000.0],["1998-01-26",14.6854,14.9316,14.2752,14.3162,80400.0],["1998-01-27",14.3368,14.5214,14.1317,14.4393,86200.0],["1998-01-28",14.4803,15.0341,14.4803,14.8495,74400.0],["1998-01-29",14.8495,15.0751,14.8085,14.8495,39400.0],["1998-01-30",14.8905,14.8905,14.5213,14.5213,52400.0],["1998-02-02",14.6034,15.0546,14.6034,14.747,79400.0],["1998-02-03",14.7265,15.0341,14.7265,14.8905,60200.0],["1998-02-04",14.8495,15.2802,14.747,15.2802,107400.0],["1998-02-05",15.4238,15.5879,15.0136,15.1982,149600.0],["1998-02-06",15.1572,15.6905,15.1162,15.5469,263400.0],["1998-02-09",15.6289,15.7315,15.5674,15.6494,213400.0],["1998-02-10",15.711,16.4083,15.711,16.2442,178600.0],["1998-02-11",16.2442,16.8185,16.0596,16.0801,118400.0],["1998-02-12",16.0801,16.1622,15.793,16.0391,81800.0],["1998-02-13",15.9571,16.1622,15.834,16.0801,160400.0],["1998-02-17",16.0801,16.0801,15.4853,15.6084,101800.0],["1998-02-18",15.5311,15.5722,15.4693,15.4899,96800.0],["1998-02-19",15.5105,15.7573,15.4693,15.4899,93000.0],["1998-02-20",15.4282,15.4694,15.1196,15.2842,110800.0],["1998-02-23",15.3048,15.5105,15.1608,15.4488,133600.0],["1998-02-24",15.4076,15.7368,15.3665,15.5928,116200.0],["1998-02-25",15.7573,16.3333,15.7162,16.2305,190800.0],["1998-02-26",16.2716,16.2922,15.9219,15.9425,160600.0],["1998-02-27",15.9425,16.1688,15.8808,15.9425,55000.0],["1998-03-02",15.9836,16.1688,15.963,15.9836,56400.0],["1998-03-03",16.0042,16.2099,15.9013,15.9013,36400.0],["1998-03-04",15.9425,15.9425,15.4693,15.5311,54600.0],["1998-03-05",15.4899,15.6133,15.3459,15.5928,115400.0],["1998-03-06",15.6751,15.8808,15.5516,15.5516,107400.0],["1998-03-09",15.5516,15.5516,15.2019,15.3871,163400.0],["1998-03-10",15.3871,15.4694,15.3665,15.4488,196800.0],["1998-03-11",15.4488,15.8808,15.4488,15.7779,285400.0],["1998-03-12",15.7985,15.7985,15.7162,15.7779,35200.0],["1998-03-13",15.7162,15.7368,15.4693,15.4693,271200.0],["1998-03-16",15.5105,15.5928,15.4899,15.5311,163600.0],["1998-03-17",15.5311,15.5311,15.3048,15.3253,147200.0],["1998-03-18",15.3048,15.3253,15.1813,15.1813,112800.0],["1998-03-19",15.2225,15.4076,14.8934,15.3871,338600.0],["1998-03-20",15.4282,15.7573,15.4282,15.5722,247400.0],["1998-03-23",15.6133,15.8808,15.4694,15.6545,154800.0],["1998-03-24",15.7162,15.9631,15.7162,15.9425,132400.0],["1998-03-25",15.9219,16.107,15.7573,15.8602,93400.0],["1998-03-26",15.8808,15.9013,15.6133,15.7368,98800.0],["1998-03-27",15.7779,16.0042,15.7779,15.8191,51000.0],["1998-03-30",15.9013,16.0865,15.8808,15.8808,69200.0],["1998-03-31",15.9425,16.2305,15.9425,16.1688,138400.0],["1998-04-01",16.2099,16.395,16.1893,16.2099,115200.0],["1998-04-02",16.2922,16.4568,16.251,16.2922,74400.0],["1998-04-03",16.3333,16.395,16.1893,16.2716,41400.0],["1998-04-06",16.3128,16.3333,16.0042,16.0042,117600.0],["1998-04-07",16.1276,16.395,15.7162,15.7779,171800.0],["1998-04-08",15.8602,15.9425,15.6339,15.6339,73000.0],["1998-04-09",15.6956,16.3745,15.6956,16.107,106600.0],["1998-04-13",15.9836,16.0042,15.5928,15.9631,158600.0],["1998-04-14",15.8808,16.7653,15.8808,16.7447,189000.0],["1998-04-15",16.7447,16.7447,16.0865,16.0865,183000.0],["1998-04-16",16.3745,16.539,16.2099,16.4156,128600.0],["1998-04-17",16.4567,16.5802,16.3745,16.395,163400.0],["1998-04-20",16.4567,16.7447,16.2099,16.7447,198000.0],["1998-04-21",16.6625,16.7859,16.6213,16.7036,87800.0],["1998-04-22",16.7447,16.7859,16.4568,16.539,126200.0],["1998-04-23",16.6007,16.6007,16.4773,16.539,31200.0],["1998-04-24",16.539,16.683,16.3745,16.539,147200.0],["1998-04-27",16.539,16.539,16.2099,16.3333,151200.0],["1998-04-28",16.3333,16.5802,16.3333,16.5802,175400.0],["1998-04-29",16.5185,16.5596,16.4156,16.4568,155400.0],["1998-04-30",16.4568,16.7859,16.4568,16.7036,165000.0],["1998-05-01",16.7036,16.7447,16.4567,16.7447,297600.0],["1998-05-04",16.7447,16.7653,16.6213,16.6419,126400.0],["1998-05-05",16.6213,16.7653,16.6008,16.6625,58000.0],["1998-05-06",16.6419,17.0122,16.6419,16.8476,100600.0],["1998-05-07",16.9093,17.0327,16.7036,16.8476,70600.0],["1998-05-08",16.8887,17.0944,16.8887,16.971,52000.0],["1998-05-11",17.0945,17.4647,16.8887,16.9093,116800.0],["1998-05-12",16.971,17.0327,16.7859,16.971,173000.0],["1998-05-13",16.9966,17.1616,16.8522,16.8935,95400.0],["1998-05-14",16.8728,17.141,16.8728,16.9966,69400.0],["1998-05-15",16.9554,17.0585,16.9141,16.9966,45400.0],["1998-05-18",17.0379,17.141,16.8316,16.8522,56200.0],["1998-05-19",16.8935,17.1616,16.8935,17.0791,102000.0],["1998-05-20",17.1204,17.2029,16.7491,16.811,127400.0],["1998-05-21",16.811,16.8728,16.4809,16.5634,211200.0],["1998-05-22",16.5428,16.5428,16.0271,16.1303,117000.0],["1998-05-26",16.1509,16.1922,15.8621,15.924,92200.0],["1998-05-27",15.8415,15.8415,15.5321,15.8209,107600.0],["1998-05-28",15.7384,16.2953,15.7384,16.2128,105800.0],["1998-05-29",16.1715,16.2334,15.8621,15.9653,95800.0],["1998-06-01",16.0478,16.2128,15.9034,15.924,59600.0],["1998-06-02",15.759,16.0478,15.7384,15.9446,100400.0],["1998-06-03",15.924,16.0478,15.7384,15.759,43800.0],["1998-06-04",15.7177,15.8415,15.5733,15.8209,45200.0],["1998-06-05",15.759,15.9034,15.7384,15.8827,52400.0],["1998-06-08",15.8827,15.9653,15.8621,15.8621,79200.0],["1998-06-09",15.8415,15.8415,15.4908,15.5115,68000.0],["1998-06-10",15.4702,15.5321,14.9339,15.0783,189400.0],["1998-06-11",15.0989,15.2227,14.9545,15.0783,146200.0],["1998-06-12",15.0577,15.0989,14.9339,15.0989,170600.0],["1998-06-15",15.1814,15.2846,14.6039,14.6245,201200.0],["1998-06-16",14.7483,14.8514,14.4801,14.5007,243800.0],["1998-06-17",14.8514,14.8514,14.3151,14.377,354400.0],["1998-06-18",14.377,14.377,13.5932,13.6138,334000.0],["1998-06-19",12.995,14.0882,12.995,13.5106,760200.0],["1998-06-22",13.5519,14.1913,13.5519,13.9232,184000.0],["1998-06-23",14.0676,14.4389,14.0676,14.3357,208800.0],["1998-06-24",14.3976,14.6864,14.3564,14.5007,247400.0],["1998-06-25",14.5214,14.6451,14.1501,14.212,183600.0],["1998-06-26",14.1501,14.5007,14.1501,14.4389,67000.0],["1998-06-29",14.5214,14.5832,14.2945,14.3357,70200.0],["1998-06-30",14.3357,14.377,14.212,14.212,130400.0],["1998-07-01",14.2945,14.6864,14.2945,14.6658,54600.0],["1998-07-02",14.7276,14.8308,14.5626,14.5832,77000.0],["1998-07-06",14.6451,15.0577,14.6451,14.9133,71200.0],["1998-07-07",14.9133,15.037,14.6864,14.707,90400.0],["1998-07-08",14.7483,15.0989,14.6864,15.0783,102600.0],["1998-07-09",15.0164,15.1196,14.8927,14.9339,84200.0],["1998-07-10",15.0164,15.0783,14.872,14.9958,71600.0],["1998-07-13",14.9752,15.0164,14.872,14.9133,94800.0],["1998-07-14",14.9133,15.2227,14.8927,15.1608,60600.0],["1998-07-15",15.1814,15.3464,15.1814,15.3052,110800.0],["1998-07-16",15.3877,15.6352,15.3877,15.4496,141800.0],["1998-07-17",15.5115,15.6558,15.4702,15.5733,67600.0],["1998-07-20",15.6558,15.7384,15.5321,15.5733,110000.0],["1998-07-21",15.6146,15.6971,15.4496,15.5115,134800.0],["1998-07-22",15.6765,15.8209,15.6352,15.6765,204600.0],["1998-07-23",15.6765,15.7177,15.429,15.429,77200.0],["1998-07-24",15.4908,15.5115,15.0989,15.2846,113200.0],["1998-07-27",15.2227,15.2227,14.872,15.0577,293400.0],["1998-07-28",14.9752,14.9958,14.0676,14.2326,239800.0],["1998-07-29",14.2945,14.4182,14.2945,14.3357,92200.0],["1998-07-30",14.377,14.6451,14.377,14.5832,66000.0],["1998-07-31",14.6658,14.6864,14.5007,14.5007,166000.0],["1998-08-03",14.542,14.542,14.3151,14.3357,83800.0],["1998-08-04",14.377,14.377,13.5106,13.5106,214800.0],["1998-08-05",13.5725,13.6138,13.2219,13.3044,198800.0],["1998-08-06",13.2425,13.7994,13.2012,13.7375,131600.0],["1998-08-07",13.7788,14.4182,13.7788,14.3563,165200.0],["1998-08-10",14.3564,14.4182,14.2945,14.3357,126200.0],["1998-08-11",14.3976,14.3976,14.1088,14.1295,193400.0],["1998-08-12",14.212,14.6039,14.212,14.4595,230200.0],["1998-08-13",14.3676,14.5332,14.3262,14.3469,75400.0],["1998-08-14",14.3469,14.5125,14.3469,14.4297,176200.0],["1998-08-17",14.3055,14.5746,14.3055,14.5539,118600.0],["1998-08-18",14.5539,14.9472,14.5539,14.9265,74600.0],["1998-08-19",14.8851,14.9058,14.7609,14.8437,78800.0],["1998-08-20",14.8023,14.8023,14.4711,14.4711,64400.0],["1998-08-21",14.3883,14.3883,13.7879,14.1398,112400.0],["1998-08-24",14.2434,14.6988,14.2434,14.6988,105000.0],["1998-08-25",14.6988,14.9058,14.6574,14.6574,85200.0],["1998-08-26",14.616,14.616,14.0984,14.2641,110200.0],["1998-08-27",14.1812,14.1812,13.6016,13.6223,78600.0],["1998-08-28",13.6223,13.7672,13.2082,13.291,106200.0],["1998-08-31",13.0426,13.084,12.5457,12.5457,164800.0],["1998-09-01",12.5871,12.6493,12.0075,12.4629,306400.0],["1998-09-02",12.5043,12.8149,12.4215,12.4215,157200.0],["1998-09-03",12.4215,12.4629,12.0075,12.1731,86000.0],["1998-09-04",12.2145,12.4629,12.2145,12.4215,84400.0],["1998-09-08",12.7528,13.1047,12.7528,13.0012,96600.0],["1998-09-09",13.084,13.1254,12.5664,12.5871,66000.0],["1998-09-10",12.5871,12.5871,11.9247,11.9247,71400.0],["1998-09-11",11.9454,12.8563,11.759,12.525,207800.0],["1998-09-14",12.5872,12.8977,12.5872,12.8149,114000.0],["1998-09-15",12.8356,13.1254,12.7735,12.9391,110800.0],["1998-09-16",12.9598,12.9598,12.8149,12.8977,86400.0],["1998-09-17",12.8356,12.8356,12.1524,12.3801,126000.0],["1998-09-18",12.4629,12.7321,12.4526,12.6078,136400.0],["1998-09-21",12.5871,12.6079,12.318,12.4215,57800.0],["1998-09-22",12.5457,12.6078,12.3387,12.3387,67600.0],["1998-09-23",12.4215,12.6286,12.4008,12.525,44000.0],["1998-09-24",12.4008,12.7528,12.4008,12.4422,114400.0],["1998-09-25",12.3594,12.3594,12.1938,12.1938,64600.0],["1998-09-28",12.2559,12.7942,12.2559,12.7942,148800.0],["1998-09-29",12.7528,12.8149,12.4836,12.6286,117800.0],["1998-09-30",12.5871,12.9805,12.5664,12.8977,132400.0],["1998-10-01",12.8563,13.0426,12.4008,12.4215,120200.0],["1998-10-02",12.4215,12.4215,12.0282,12.1731,84800.0],["1998-10-05",12.0903,12.0903,11.5727,11.6762,76200.0],["1998-10-06",11.759,12.0282,11.6555,11.8212,94200.0],["1998-10-07",11.7591,11.8419,11.552,11.8419,83000.0],["1998-10-08",11.759,11.759,10.8067,10.8895,77200.0],["1998-10-09",10.9724,11.138,10.786,11.0966,135600.0],["1998-10-12",11.1794,11.552,11.1794,11.3657,64200.0],["1998-10-13",11.4071,11.4071,11.0552,11.0552,32200.0],["1998-10-14",11.1173,11.1587,11.0552,11.0552,97400.0],["1998-10-15",11.0552,11.9247,11.0552,11.9247,195200.0],["1998-10-16",11.9247,12.877,11.9247,12.6286,173800.0],["1998-10-19",12.6285,13.291,12.6078,13.2082,186000.0],["1998-10-20",13.1875,14.2226,13.1875,13.7258,159200.0],["1998-10-21",13.7465,13.7465,13.3531,13.4981,166600.0],["1998-10-22",13.4567,13.5602,13.3738,13.3738,135600.0],["1998-10-23",13.291,13.291,12.6286,12.6286,160000.0],["1998-10-26",12.6079,12.6079,12.0903,12.2973,324200.0],["1998-10-27",12.4215,12.5664,12.2559,12.2766,106600.0],["1998-10-28",12.2973,12.3387,12.1731,12.2145,226400.0],["1998-10-29",12.2145,12.2973,12.1317,12.2559,137600.0],["1998-10-30",12.2559,12.7942,12.2145,12.7942,203800.0],["1998-11-02",12.8563,12.9184,12.7735,12.8563,133000.0],["1998-11-03",12.7735,12.9805,12.7114,12.9391,90600.0],["1998-11-04",13.0219,13.3738,12.9391,13.3738,108600.0],["1998-11-05",13.3738,13.8914,13.3738,13.8914,85800.0],["1998-11-06",13.9121,14.2433,13.8293,14.0777,99800.0],["1998-11-09",14.0777,14.3883,14.0363,14.2434,100200.0],["1998-11-10",14.2434,14.409,14.2434,14.3676,55800.0],["1998-11-11",14.409,14.823,14.409,14.4918,133800.0],["1998-11-12",14.4619,14.6281,14.4203,14.5865,111800.0],["1998-11-13",14.6073,14.9606,14.6073,14.7528,148600.0],["1998-11-16",14.7528,15.1268,14.7528,14.9813,99800.0],["1998-11-17",14.9813,15.1683,14.919,15.1476,59000.0],["1998-11-18",15.1476,15.293,15.1476,15.2307,48400.0],["1998-11-19",15.3346,15.3346,15.2099,15.293,47400.0],["1998-11-20",15.293,15.293,15.1268,15.1891,29000.0],["1998-11-23",15.2099,15.3761,15.1683,15.3761,59000.0],["1998-11-24",15.3553,15.4177,14.8359,14.8982,107000.0],["1998-11-25",14.9605,15.3138,14.9398,15.3138,52000.0],["1998-11-27",15.293,15.3346,15.2099,15.2515,16600.0],["1998-11-30",15.2722,15.2722,14.732,14.732,70000.0],["1998-12-01",14.7943,14.7943,14.6073,14.6073,85400.0],["1998-12-02",14.6073,14.919,14.545,14.7528,242000.0],["1998-12-03",14.919,15.5424,14.919,15.2722,113200.0],["1998-12-04",15.293,15.6255,15.293,15.3553,119200.0],["1998-12-07",15.3761,15.5008,15.3346,15.5008,158400.0],["1998-12-08",15.5423,15.9579,15.5423,15.8748,95800.0],["1998-12-09",15.7917,16.041,15.7293,15.8748,185800.0],["1998-12-10",15.8748,15.9579,15.854,15.8748,81200.0],["1998-12-11",15.8748,15.8956,15.48,15.48,180000.0],["1998-12-14",15.48,15.48,15.3138,15.3346,58200.0],["1998-12-15",15.3138,15.6463,15.1268,15.2099,200000.0],["1998-12-16",15.1268,15.293,15.1268,15.1476,236400.0],["1998-12-17",15.0021,15.1268,15.0021,15.1268,172200.0],["1998-12-18",15.1268,15.1683,15.0644,15.0644,171600.0],["1998-12-21",15.1268,15.1683,15.0852,15.1683,203200.0],["1998-12-22",15.2514,15.3346,15.0021,15.0852,149000.0],["1998-12-23",15.1683,15.293,15.0852,15.293,75200.0],["1998-12-24",15.2515,15.2722,15.1683,15.2307,15800.0],["1998-12-28",15.2722,15.9579,15.2722,15.7501,105000.0],["1998-12-29",15.7917,16.415,15.7293,16.2696,74200.0],["1998-12-30",16.1865,16.4982,16.1865,16.4566,74000.0],["1998-12-31",16.4566,17.1631,16.415,17.1631,163000.0],["1999-01-04",17.08,17.08,16.6436,16.6852,178200.0],["1999-01-05",16.6852,17.267,16.6852,17.267,143400.0],["1999-01-06",17.2462,17.5994,17.2254,17.5994,85800.0],["1999-01-07",17.4955,17.5163,17.3293,17.3709,162400.0],["1999-01-08",17.4124,17.4332,17.1215,17.2046,67000.0],["1999-01-11",17.1215,17.2046,16.7891,16.8514,88600.0],["1999-01-12",16.6852,16.8306,16.4982,16.6228,148800.0],["1999-01-13",16.4982,16.5397,16.2488,16.4982,261600.0],["1999-01-14",16.4774,16.5397,16.3112,16.415,72400.0],["1999-01-15",16.415,16.4566,16.3111,16.3111,95200.0],["1999-01-19",16.3527,16.3735,16.1865,16.2073,97000.0],["1999-01-20",16.1865,16.1865,15.9995,16.041,101200.0],["1999-01-21",16.0618,16.0826,15.293,15.293,222000.0],["1999-01-22",15.293,15.293,15.1268,15.1891,135000.0],["1999-01-25",15.1891,15.2515,15.106,15.2099,136600.0],["1999-01-26",15.2099,15.8332,15.2099,15.7294,105400.0],["1999-01-27",15.6462,15.8748,15.3553,15.4385,135200.0],["1999-01-28",15.3761,15.5839,15.3761,15.48,79800.0],["1999-01-29",15.4385,15.5839,15.293,15.5008,79200.0],["1999-02-01",15.5839,16.2904,15.5839,15.8956,137000.0],["1999-02-02",15.9579,15.9995,15.5631,15.7709,63600.0],["1999-02-03",15.854,15.854,15.1476,15.1476,90600.0],["1999-02-04",15.1476,15.293,15.1268,15.2099,96800.0],["1999-02-05",15.2099,15.3761,14.8567,14.8982,189400.0],["1999-02-08",14.9605,15.0021,14.919,14.9605,166800.0],["1999-02-09",15.0229,15.0437,14.7943,14.8774,69800.0],["1999-02-10",14.8774,14.9605,14.7943,14.8774,71000.0],["1999-02-11",14.9398,14.9605,14.8567,14.8982,62400.0],["1999-02-12",14.9398,14.9398,14.3787,14.3995,119200.0],["1999-02-16",14.7112,14.9398,14.4826,14.4826,102000.0],["1999-02-17",14.5569,14.5777,13.9729,14.0981,181200.0],["1999-02-18",14.2232,14.3275,13.9938,14.2858,99400.0],["1999-02-19",14.3483,14.7446,14.3483,14.536,170600.0],["1999-02-22",14.6403,14.6403,14.4735,14.536,75400.0],["1999-02-23",14.5569,14.5569,13.681,13.9729,412800.0],["1999-02-24",14.0355,14.0772,13.8478,13.9729,158200.0],["1999-02-25",13.9938,13.9938,13.8478,13.9521,105600.0],["1999-02-26",13.9521,13.9521,13.681,13.8061,180200.0],["1999-03-01",13.827,13.8895,13.7018,13.8478,103200.0],["1999-03-02",13.9104,14.0355,13.8687,13.9938,108400.0],["1999-03-03",13.9938,13.9938,13.7018,13.7435,93800.0],["1999-03-04",13.7644,13.9938,13.7644,13.9312,196000.0],["1999-03-05",14.0564,14.2024,14.0564,14.1398,112000.0],["1999-03-08",14.2024,14.3066,14.0147,14.0355,100200.0],["1999-03-09",14.0981,14.1815,14.0147,14.0355,108400.0],["1999-03-10",14.0147,14.1398,14.0147,14.0981,164600.0],["1999-03-11",14.1606,14.3483,14.0355,14.0355,55600.0],["1999-03-12",14.0355,14.3066,14.0355,14.2649,110400.0],["1999-03-15",14.3483,14.6612,14.3483,14.5777,136600.0],["1999-03-16",14.6612,14.8906,14.6403,14.7446,74400.0],["1999-03-17",14.7446,14.8489,14.682,14.7654,168800.0],["1999-03-18",14.7237,14.8697,14.7029,14.7654,63000.0],["1999-03-19",14.7237,14.9114,14.7237,14.7237,117200.0],["1999-03-22",14.7237,14.7654,14.682,14.682,182600.0],["1999-03-23",14.682,14.7029,14.39,14.4109,215800.0],["1999-03-24",14.4318,14.4526,13.7435,14.0147,223400.0],["1999-03-25",14.0147,14.0147,13.7435,13.9729,82000.0],["1999-03-26",13.9729,13.9729,13.7227,13.7435,195400.0],["1999-03-29",13.7227,14.7237,13.7227,14.7029,221200.0],["1999-03-30",14.682,14.7863,14.5569,14.7654,181800.0],["1999-03-31",14.7654,15.6414,14.7654,15.5996,296600.0],["1999-04-01",15.5996,15.5996,14.974,14.9948,84600.0],["1999-04-05",15.0157,15.0157,14.7237,14.828,178800.0],["1999-04-06",14.8906,14.8906,14.4526,14.4943,84800.0],["1999-04-07",14.5777,14.6612,14.4318,14.4526,80000.0],["1999-04-08",14.4526,14.4526,14.2441,14.2649,114600.0],["1999-04-09",14.3066,14.3066,14.0981,14.2649,95200.0],["1999-04-12",14.2649,14.3066,14.1815,14.2441,131200.0],["1999-04-13",14.3066,14.3483,14.1815,14.2649,74600.0],["1999-04-14",14.2858,14.3066,14.2441,14.2441,148200.0],["1999-04-15",14.3275,15.2242,14.3275,15.1408,424600.0],["1999-04-16",15.2243,15.2243,15.0157,15.0991,520400.0],["1999-04-19",15.1825,16.4338,15.1825,16.2253,732400.0],["1999-04-20",16.2044,16.3504,15.975,16.0167,262200.0],["1999-04-21",16.0376,16.6007,16.0376,16.4756,166000.0],["1999-04-22",16.5173,16.7258,16.2879,16.5381,106000.0],["1999-04-23",16.4547,16.5381,16.0793,16.2461,75600.0],["1999-04-26",16.3296,16.3504,15.8082,15.8082,247400.0],["1999-04-27",15.8499,15.9333,15.266,15.4119,205000.0],["1999-04-28",15.4954,16.3087,15.4954,15.9542,202200.0],["1999-04-29",15.9959,16.1836,15.975,16.1836,48400.0],["1999-04-30",16.267,16.6007,16.267,16.3504,189800.0],["1999-05-03",16.3713,16.3713,16.1419,16.3087,105400.0],["1999-05-04",16.3504,16.4756,16.3296,16.4338,189000.0],["1999-05-05",16.4338,16.4338,16.2044,16.3504,74600.0],["1999-05-06",16.3087,16.3296,16.0584,16.2044,66000.0],["1999-05-07",16.2462,16.2462,15.9333,15.9959,128400.0],["1999-05-10",15.975,16.0167,15.6831,15.7665,174600.0],["1999-05-11",15.7873,15.829,15.6831,15.7665,124400.0],["1999-05-12",15.8499,16.0585,15.7248,16.0585,89400.0],["1999-05-13",16.0493,16.0493,15.8191,15.84,62000.0],["1999-05-14",15.7354,15.9446,15.4424,15.4843,161200.0],["1999-05-17",15.4424,15.568,15.3169,15.4634,69800.0],["1999-05-18",15.4634,15.4634,14.5845,14.9402,207000.0],["1999-05-19",15.3169,15.4006,15.0658,15.0867,178400.0],["1999-05-20",15.0658,15.9028,15.0658,15.7772,120200.0],["1999-05-21",15.84,15.8609,15.4843,15.6935,123400.0],["1999-05-24",15.6935,15.7354,15.3587,15.4424,230400.0],["1999-05-25",15.4843,15.5471,15.4424,15.4424,80400.0],["1999-05-26",15.547,15.7144,15.4843,15.7144,151200.0],["1999-05-27",15.7145,15.7145,15.4843,15.5261,76200.0],["1999-05-28",15.5261,15.9237,15.5261,15.6517,98200.0],["1999-06-01",15.6726,15.7772,15.5889,15.7563,50000.0],["1999-06-02",15.7563,15.9446,15.6517,15.8819,108400.0],["1999-06-03",15.8818,16.0702,15.8818,15.9655,96400.0],["1999-06-04",16.0074,16.0074,15.7981,15.9655,65000.0],["1999-06-07",16.0074,16.0074,15.7563,15.8609,65400.0],["1999-06-08",15.8819,15.8819,15.8191,15.84,80800.0],["1999-06-09",15.84,15.9446,15.84,15.9028,65200.0],["1999-06-10",15.8609,15.9446,15.7354,15.9028,95600.0],["1999-06-11",15.9446,16.3004,15.8609,16.2167,137600.0],["1999-06-14",16.1957,16.3213,15.9028,16.112,176000.0],["1999-06-15",16.112,16.2794,15.9865,16.0702,355000.0],["1999-06-16",16.0702,16.1748,16.0702,16.0911,101000.0],["1999-06-17",16.0911,16.384,16.0911,16.3422,96400.0],["1999-06-18",16.2585,16.3422,16.2376,16.2585,138400.0],["1999-06-21",16.2585,16.3213,16.1539,16.1957,211200.0],["1999-06-22",16.1748,16.2167,16.0911,16.133,72400.0],["1999-06-23",16.0911,16.5933,16.0911,16.5514,92000.0],["1999-06-24",16.5514,16.5514,16.0702,16.1539,105400.0],["1999-06-25",16.1329,16.2376,16.1329,16.1748,71400.0],["1999-06-28",16.1748,16.405,16.1748,16.2794,90200.0],["1999-06-29",16.1957,16.5724,16.1748,16.5724,107600.0],["1999-06-30",16.5305,16.5305,16.112,16.112,221800.0],["1999-07-01",16.1539,16.3631,16.1539,16.3213,174200.0],["1999-07-02",16.3213,16.3422,16.3213,16.3213,32600.0],["1999-07-06",16.3213,16.4677,16.3213,16.405,44400.0],["1999-07-07",16.4887,16.5305,16.4887,16.4887,52000.0],["1999-07-08",16.4887,16.5514,16.4677,16.4887,49400.0],["1999-07-09",16.4887,17.0118,16.4887,16.8025,119400.0],["1999-07-12",16.7398,16.8235,16.7398,16.7398,61200.0],["1999-07-13",16.7188,16.7398,16.6142,16.677,57200.0],["1999-07-14",16.7607,17.1792,16.7607,17.0746,100800.0],["1999-07-15",16.9909,16.9909,16.6979,16.9699,100600.0],["1999-07-16",16.949,16.949,16.6979,16.7398,103800.0],["1999-07-19",16.7398,16.7398,16.5096,16.5305,249800.0],["1999-07-20",16.4887,16.5514,16.3422,16.3422,139200.0],["1999-07-21",16.3631,16.384,16.3213,16.3631,122800.0],["1999-07-22",16.3213,16.3631,16.2794,16.3213,114400.0],["1999-07-23",16.3213,16.3213,16.2167,16.2794,118200.0],["1999-07-26",16.1957,16.2376,15.9028,15.9028,104800.0],["1999-07-27",15.8609,16.0492,15.8609,15.8819,111800.0],["1999-07-28",15.7982,15.84,15.7354,15.7982,41200.0],["1999-07-29",15.8191,15.8191,15.4843,15.5052,75800.0],["1999-07-30",15.4424,15.5261,15.3169,15.3169,96000.0],["1999-08-02",15.2332,15.296,14.8775,14.8775,149200.0],["1999-08-03",14.731,14.8775,14.731,14.7938,250000.0],["1999-08-04",14.7519,15.0658,14.7519,14.7728,106200.0],["1999-08-05",14.6892,14.6892,13.894,13.9986,344200.0],["1999-08-06",13.9986,14.2079,13.9777,13.9986,483000.0],["1999-08-09",14.0405,14.2079,13.9359,13.9568,146800.0],["1999-08-10",13.9777,13.9777,13.4127,13.5383,217200.0],["1999-08-11",13.5383,13.5383,13.35,13.4964,199200.0],["1999-08-12",13.5174,13.5592,13.35,13.4127,399800.0],["1999-08-13",13.4523,13.5363,13.3682,13.5153,156400.0],["1999-08-16",13.5573,13.5994,13.3682,13.3892,270400.0],["1999-08-17",13.4312,13.4943,13.3892,13.3892,242400.0],["1999-08-18",13.4102,13.9147,13.3682,13.8726,248200.0],["1999-08-19",13.9567,14.2089,13.6624,14.0408,236000.0],["1999-08-20",13.9988,14.1879,13.7045,13.7045,139800.0],["1999-08-23",13.7886,14.0828,13.5994,13.5994,136200.0],["1999-08-24",13.5994,13.6835,13.4943,13.6835,242800.0],["1999-08-25",13.7675,13.7886,13.4943,13.4943,127800.0],["1999-08-26",13.5784,13.6414,13.3682,13.5573,121200.0],["1999-08-27",13.5153,13.5994,13.4523,13.4523,400000.0],["1999-08-30",13.4523,13.5784,13.4523,13.4523,191400.0],["1999-08-31",13.4523,13.5784,13.4523,13.4523,104400.0],["1999-09-01",13.4733,13.6624,13.4102,13.5573,142400.0],["1999-09-02",13.4943,13.5363,13.3472,13.4733,93600.0],["1999-09-03",13.5363,13.7465,13.5363,13.6204,86200.0],["1999-09-07",13.5784,13.6204,13.4943,13.5573,116200.0],["1999-09-08",13.4943,13.5153,13.3682,13.4523,278000.0],["1999-09-09",13.4312,13.7465,13.4102,13.6624,65200.0],["1999-09-10",13.6204,13.6414,13.3051,13.3472,97400.0],["1999-09-13",13.3261,13.4102,13.2841,13.3261,125200.0],["1999-09-14",13.2841,13.3472,13.221,13.3051,185200.0],["1999-09-15",13.3051,13.7255,13.3051,13.4102,127600.0],["1999-09-16",13.4312,13.4523,13.2421,13.3051,77600.0],["1999-09-17",13.2421,13.5363,13.221,13.3892,243600.0],["1999-09-20",13.3682,13.9567,13.3682,13.8096,243600.0],["1999-09-21",13.8096,13.8726,13.5363,13.5784,130000.0],["1999-09-22",13.5363,13.5574,13.0529,13.0739,243400.0],["1999-09-23",12.9898,13.4102,12.7796,13.137,200800.0],["1999-09-24",13.0949,13.1159,12.9058,13.0739,136600.0],["1999-09-27",13.0739,13.4102,13.0529,13.1159,135000.0],["1999-09-28",13.0739,13.0739,12.5905,12.9058,169600.0],["1999-09-29",12.8847,13.5153,12.8847,13.3892,162600.0],["1999-09-30",13.3472,13.3892,13.2841,13.2841,159800.0],["1999-10-01",13.2631,13.2631,12.9058,13.0109,94000.0],["1999-10-04",13.0529,13.3261,13.0319,13.3261,182600.0],["1999-10-05",13.3472,13.5363,13.3472,13.4102,60800.0],["1999-10-06",13.4522,13.7465,13.4522,13.5994,194000.0],["1999-10-07",13.5994,13.7675,13.5363,13.7675,97400.0],["1999-10-08",13.7675,14.1669,13.7675,13.9987,152400.0],["1999-10-11",13.9988,14.5032,13.9988,14.4612,187600.0],["1999-10-12",14.4191,14.4191,14.1249,14.1459,145400.0],["1999-10-13",14.0828,14.0828,13.7255,13.8096,97600.0],["1999-10-14",13.8096,13.8306,12.7796,12.8007,437800.0],["1999-10-15",12.7166,12.7166,11.9389,12.4433,401400.0],["1999-10-18",12.6115,12.6535,12.128,12.1911,225600.0],["1999-10-19",12.1911,12.1911,11.4344,11.5815,471800.0],["1999-10-20",11.5815,11.6866,11.1822,11.3083,260600.0],["1999-10-21",11.2873,11.3083,10.4255,11.2873,728400.0],["1999-10-22",11.2873,11.2873,10.7198,10.8879,406000.0],["1999-10-25",10.9089,11.1401,10.5096,10.8879,401400.0],["1999-10-26",10.951,11.1822,10.7618,11.1612,287000.0],["1999-10-27",11.2452,11.2663,10.4255,10.4465,307000.0],["1999-10-28",10.4255,11.0771,10.2994,10.972,468600.0],["1999-10-29",10.993,11.2663,10.7408,11.1822,288000.0],["1999-11-01",11.1401,11.1612,10.93,11.014,250400.0],["1999-11-02",11.014,11.0981,10.993,11.0351,202600.0],["1999-11-03",11.0981,11.1401,10.7408,10.7618,360600.0],["1999-11-04",10.8038,10.9089,10.6777,10.7408,383600.0],["1999-11-05",10.7828,11.014,10.7618,10.8038,210400.0],["1999-11-08",10.8038,10.8038,10.6357,10.7408,286800.0],["1999-11-09",10.7408,10.93,10.6777,10.7198,308000.0],["1999-11-10",10.7618,11.2032,10.7618,11.0561,226400.0],["1999-11-11",11.0561,11.2032,10.8038,10.993,379000.0],["1999-11-12",11.0327,11.1173,10.9693,11.0539,191200.0],["1999-11-15",11.0539,11.2018,10.9059,11.1807,212400.0],["1999-11-16",11.2652,11.3498,11.0116,11.3286,195400.0],["1999-11-17",11.2864,11.4977,11.2441,11.392,248600.0],["1999-11-18",11.4343,11.7725,11.4343,11.5189,178000.0],["1999-11-19",11.6879,11.6879,11.1596,11.3075,265000.0],["1999-11-22",11.2652,11.5189,11.1596,11.1807,232000.0],["1999-11-23",11.2018,11.2018,10.8003,10.8848,611000.0],["1999-11-24",10.7791,11.1596,10.6523,11.0962,327800.0],["1999-11-26",11.0539,11.3286,11.0539,11.2652,61200.0],["1999-11-29",11.2018,11.2864,11.0962,11.223,275000.0],["1999-11-30",11.1807,11.3709,11.1807,11.3498,364800.0],["1999-12-01",11.4132,12.0895,11.3709,11.8993,389600.0],["1999-12-02",11.8782,12.0684,11.8359,11.8782,212400.0],["1999-12-03",11.8782,12.0473,11.8359,11.9416,178600.0],["1999-12-06",11.9204,11.9204,11.7302,11.7725,326800.0],["1999-12-07",11.7514,11.8782,11.7302,11.7936,221400.0],["1999-12-08",11.7936,11.8359,11.6034,11.7302,152400.0],["1999-12-09",11.7302,11.9204,11.7302,11.8359,330400.0],["1999-12-10",11.8359,11.9416,11.7936,11.7936,207800.0],["1999-12-13",11.7091,11.7725,11.54,11.6245,412200.0],["1999-12-14",11.5823,11.5823,11.4132,11.4555,407000.0],["1999-12-15",11.4555,11.4555,11.2864,11.3498,409000.0],["1999-12-16",11.2652,11.5823,11.2652,11.5611,210000.0],["1999-12-17",11.5611,11.8359,11.5611,11.7091,474200.0],["1999-12-20",11.7091,11.8148,11.6245,11.7514,255600.0],["1999-12-21",11.7514,11.857,11.6879,11.7725,230600.0],["1999-12-22",11.7091,11.7936,11.5189,11.6034,231400.0],["1999-12-23",11.6034,11.7936,11.54,11.7302,233000.0],["1999-12-27",11.6879,11.7302,11.075,11.4977,474200.0],["1999-12-28",11.54,11.8782,11.4343,11.7514,154400.0],["1999-12-29",11.7936,12.1318,11.7725,12.0895,147400.0],["1999-12-30",12.0261,12.1741,11.8359,11.9204,132600.0],["1999-12-31",11.9416,12.1952,11.857,12.1741,54200.0],["2000-01-03",12.0895,12.1318,11.5611,11.6668,148600.0],["2000-01-04",11.5823,11.6034,11.2441,11.3286,203800.0],["2000-01-05",11.4132,11.7725,11.3075,11.7091,137600.0],["2000-01-06",11.6668,12.1107,11.6034,12.0261,154800.0],["2000-01-07",12.005,12.005,11.4977,11.8359,205400.0],["2000-01-10",11.8359,11.8359,11.4766,11.54,175800.0],["2000-01-11",11.4977,11.5611,11.2864,11.3075,337400.0],["2000-01-12",11.4977,11.5823,11.2652,11.3286,153200.0],["2000-01-13",11.2652,11.4766,11.2018,11.3286,242400.0],["2000-01-14",11.3921,11.3921,11.1596,11.1807,108400.0],["2000-01-18",11.1807,11.4555,10.9059,11.2018,152800.0],["2000-01-19",11.2441,11.2441,11.0327,11.1173,108200.0],["2000-01-20",11.0962,11.1807,11.0327,11.075,274200.0],["2000-01-21",11.0962,11.1596,11.0327,11.0327,154000.0],["2000-01-24",11.0327,11.1384,10.8214,10.8637,173400.0],["2000-01-25",10.8214,10.8637,10.5678,10.6734,171400.0],["2000-01-26",10.6312,11.0116,10.6312,10.9482,189000.0],["2000-01-27",10.9482,11.075,10.7791,10.7791,97400.0],["2000-01-28",10.8214,10.8214,10.5889,10.6734,176200.0],["2000-01-31",10.6734,10.9271,10.6734,10.9271,142800.0],["2000-02-01",10.9059,10.9059,10.4832,10.5466,122600.0],["2000-02-02",10.5255,10.7157,10.5255,10.6734,62200.0],["2000-02-03",10.6946,11.075,10.6946,11.0116,282600.0],["2000-02-04",10.9693,11.6245,10.9693,11.4343,338000.0],["2000-02-07",11.3709,11.3709,11.1807,11.2864,147400.0],["2000-02-08",11.2864,11.3498,11.075,11.1173,166800.0],["2000-02-09",11.1384,11.2864,11.0327,11.0539,203600.0],["2000-02-10",11.0116,11.075,10.9059,10.9482,169800.0],["2000-02-11",10.9059,10.9905,10.8214,10.8425,128600.0],["2000-02-14",10.7791,11.0539,10.6946,11.0116,175000.0],["2000-02-15",11.0327,11.3498,11.0116,11.3075,180200.0],["2000-02-16",11.22,11.3475,11.1775,11.3262,79200.0],["2000-02-17",11.56,11.815,11.4218,11.6237,194000.0],["2000-02-18",11.5812,11.6237,11.1775,11.1987,77200.0],["2000-02-22",11.1562,11.3475,10.9225,11.0925,258000.0],["2000-02-23",11.0712,11.1987,11.0712,11.1562,151800.0],["2000-02-24",11.0925,11.0925,10.5187,10.8162,154200.0],["2000-02-25",10.8162,10.8587,10.6462,10.7312,124800.0],["2000-02-28",10.71,10.9437,10.6675,10.9225,154800.0],["2000-02-29",10.7525,11.2625,10.7525,11.2625,129400.0],["2000-03-01",11.305,11.475,10.9437,11.1562,112000.0],["2000-03-02",11.1775,11.3687,11.0075,11.1987,141000.0],["2000-03-03",11.2625,11.3475,11.135,11.22,295400.0],["2000-03-06",11.1987,11.1987,10.795,10.88,410000.0],["2000-03-07",10.9225,10.9225,10.71,10.9012,178400.0],["2000-03-08",10.88,11.135,10.88,11.0712,109200.0],["2000-03-09",11.22,11.3475,11.1775,11.22,292600.0],["2000-03-10",11.1775,11.22,11.0925,11.135,62200.0],["2000-03-13",11.0925,11.0925,10.8375,10.9437,137200.0],["2000-03-14",10.9012,11.1137,10.8587,11.05,111400.0],["2000-03-15",11.05,11.4325,11.05,11.3687,329200.0],["2000-03-16",11.2837,11.9637,11.2837,11.9637,211200.0],["2000-03-17",11.8362,11.9425,11.6875,11.7937,193600.0],["2000-03-20",11.7725,11.9212,11.7725,11.8362,74400.0],["2000-03-21",11.8787,11.9425,11.8362,11.8787,77600.0],["2000-03-22",11.9,11.9212,11.7725,11.9212,108200.0],["2000-03-23",11.9,12.24,11.8362,12.2187,150800.0],["2000-03-24",12.24,12.6225,12.24,12.58,207600.0],["2000-03-27",12.5375,12.7075,12.325,12.325,298000.0],["2000-03-28",12.3675,13.3024,12.3675,13.1749,288000.0],["2000-03-29",13.1324,14.2799,13.1324,13.5574,406200.0],["2000-03-30",13.5787,13.855,13.515,13.7487,202200.0],["2000-03-31",13.77,14.1525,13.5787,13.6,414200.0],["2000-04-03",13.5575,13.5787,13.26,13.3662,192800.0],["2000-04-04",13.3875,13.5787,12.75,13.2175,217000.0],["2000-04-05",13.1325,13.5575,13.1325,13.43,203800.0],["2000-04-06",13.3874,13.5787,13.3874,13.5574,69600.0],["2000-04-07",13.5575,13.5575,13.345,13.5362,89400.0],["2000-04-10",13.4512,13.4937,13.3025,13.4725,106400.0],["2000-04-11",13.43,13.6637,13.3025,13.43,234200.0],["2000-04-12",13.4725,14.0675,13.4725,13.8762,218200.0],["2000-04-13",13.8974,13.9399,13.6849,13.8337,90000.0],["2000-04-14",13.7912,13.8125,13.0687,13.3025,251800.0],["2000-04-17",13.26,13.3025,13.0687,13.3025,124400.0],["2000-04-18",13.3874,13.9187,13.3874,13.6212,191400.0],["2000-04-19",13.5362,13.8974,13.5362,13.7062,140200.0],["2000-04-20",13.6637,13.9187,13.6212,13.8975,182400.0],["2000-04-24",13.8974,13.8974,13.7487,13.8337,75200.0],["2000-04-25",13.8337,13.8337,13.5362,13.7275,167400.0],["2000-04-26",13.8124,13.9399,13.6212,13.6637,128000.0],["2000-04-27",13.6,13.7062,13.5575,13.685,75800.0],["2000-04-28",13.6424,14.0249,13.6212,14.0037,85000.0],["2000-05-01",14.025,14.28,13.94,14.2375,199000.0],["2000-05-02",14.1949,14.3224,14.1949,14.2162,89800.0],["2000-05-03",14.28,14.4925,14.11,14.1525,109800.0],["2000-05-04",14.1312,14.9387,14.1312,14.7262,259400.0],["2000-05-05",14.6837,14.8749,14.6412,14.7474,57800.0],["2000-05-08",14.7049,15.2999,14.5774,15.1299,669800.0],["2000-05-09",15.1299,15.1299,14.7049,14.8749,287800.0],["2000-05-10",14.7474,14.7687,14.4499,14.6412,116200.0],["2000-05-11",14.7262,15.2149,14.6412,15.0449,355600.0],["2000-05-12",15.0449,15.1724,14.5562,14.7474,101000.0],["2000-05-15",14.8089,14.8516,14.5528,14.7876,120400.0],["2000-05-16",14.8302,15.2143,14.6595,15.0863,216400.0],["2000-05-17",15.0436,15.2357,15.0436,15.1076,125800.0],["2000-05-18",15.1076,15.1503,15.0223,15.0223,115000.0],["2000-05-19",15.0009,15.0223,14.8089,14.8089,39200.0],["2000-05-22",14.7662,14.9583,14.4461,14.7235,124800.0],["2000-05-23",14.8089,15.0009,14.6809,14.6809,73400.0],["2000-05-24",14.6382,14.7235,14.4248,14.6382,66000.0],["2000-05-25",14.6809,14.7022,14.1901,14.3821,113000.0],["2000-05-26",14.4675,14.5102,14.1261,14.1901,89200.0],["2000-05-30",14.1687,14.5528,14.1687,14.5102,166800.0],["2000-05-31",14.5315,14.5315,14.1901,14.1901,133000.0],["2000-06-01",14.2328,14.3395,14.2114,14.2968,87800.0],["2000-06-02",14.3821,15.5344,14.3821,15.4917,1032400.0],["2000-06-05",15.4917,15.6838,15.2357,15.4704,217200.0],["2000-06-06",15.5557,15.5557,15.129,15.2783,96200.0],["2000-06-07",15.257,15.5771,15.257,15.4277,107200.0],["2000-06-08",15.385,15.7265,15.065,15.6838,241800.0],["2000-06-09",15.6624,16.2599,15.6411,15.9612,268800.0],["2000-06-12",15.8758,15.8758,15.7478,15.7691,247400.0],["2000-06-13",15.7478,15.7478,15.6411,15.7051,210200.0],["2000-06-14",15.6198,16.1105,15.6198,16.0039,135000.0],["2000-06-15",16.0892,16.4946,16.0039,16.4946,387400.0],["2000-06-16",16.7294,17.2201,16.644,16.9214,597800.0],["2000-06-19",16.7294,16.7294,15.5558,15.9825,465200.0],["2000-06-20",16.0465,16.1319,15.3637,15.5771,386200.0],["2000-06-21",15.5771,16.1959,15.4277,16.1532,219200.0],["2000-06-22",16.1319,16.1959,16.0252,16.0892,192000.0],["2000-06-23",16.0892,16.3666,16.0892,16.3239,174200.0],["2000-06-26",16.3026,16.3453,16.0039,16.1319,205400.0],["2000-06-27",16.1105,16.708,16.1105,16.6867,169200.0],["2000-06-28",16.708,16.708,16.4733,16.644,238400.0],["2000-06-29",16.644,16.9854,16.4093,16.9854,344400.0],["2000-06-30",16.9428,17.4122,15.3637,15.3637,976800.0],["2000-07-03",15.5771,16.2599,15.5771,16.2172,430000.0],["2000-07-05",16.2172,16.9641,16.1319,16.8574,275800.0],["2000-07-06",16.7294,16.7294,16.3026,16.4946,209800.0],["2000-07-07",16.4733,16.644,16.2172,16.4093,175400.0],["2000-07-10",16.388,17.0281,16.388,16.8361,211800.0],["2000-07-11",16.8147,16.8147,16.5587,16.7294,129000.0],["2000-07-12",16.7294,16.8147,16.6013,16.7934,191800.0],["2000-07-13",16.8147,16.9641,16.772,16.8787,266400.0],["2000-07-14",16.8787,16.8787,16.644,16.6867,127400.0],["2000-07-17",16.644,16.6653,16.3239,16.3879,132800.0],["2000-07-18",16.4093,16.4093,16.0679,16.1105,172600.0],["2000-07-19",16.0679,16.2599,16.0252,16.2599,159600.0],["2000-07-20",16.3239,16.644,16.3239,16.4946,179200.0],["2000-07-21",16.452,16.452,15.8545,15.8972,249400.0],["2000-07-24",15.8545,15.8972,15.385,15.385,196200.0],["2000-07-25",15.4064,15.9398,15.1717,15.9398,494600.0],["2000-07-26",15.9398,15.9398,15.5344,15.7051,260600.0],["2000-07-27",15.7478,15.7478,15.4917,15.5131,88600.0],["2000-07-28",15.5557,15.5557,15.2997,15.4917,168600.0],["2000-07-31",15.449,15.7051,15.385,15.449,185800.0],["2000-08-01",15.4491,15.6411,15.193,15.4064,194200.0],["2000-08-02",15.4491,15.6411,15.2997,15.6411,192800.0],["2000-08-03",15.6411,15.8118,15.4917,15.7691,111200.0],["2000-08-04",15.7691,15.7691,15.5558,15.5984,80200.0],["2000-08-07",15.5984,16.0039,15.5771,15.8118,106400.0],["2000-08-08",15.8118,15.8545,15.5344,15.6624,188800.0],["2000-08-09",15.7265,15.7691,15.3424,15.3424,199400.0],["2000-08-10",15.4064,15.4917,15.321,15.3637,139600.0],["2000-08-11",15.3637,15.9825,15.3637,15.9398,177000.0],["2000-08-14",15.9185,15.9398,15.6411,15.6624,80800.0],["2000-08-15",15.6239,15.6239,15.3881,15.6024,119600.0],["2000-08-16",15.6453,15.7525,15.5167,15.5596,90200.0],["2000-08-17",15.5596,15.731,15.4953,15.5167,108600.0],["2000-08-18",15.4738,15.4953,15.1095,15.2595,66800.0],["2000-08-21",15.2595,15.2595,15.0023,15.0881,56600.0],["2000-08-22",15.0666,15.1309,15.0452,15.0452,74600.0],["2000-08-23",15.0452,15.0666,14.8737,14.8737,32600.0],["2000-08-24",14.9166,15.2381,14.9166,15.2167,124800.0],["2000-08-25",15.2381,15.4095,15.1095,15.1952,107200.0],["2000-08-28",15.2167,15.7953,15.1309,15.2595,227800.0],["2000-08-29",15.2381,15.7739,15.2381,15.7525,193800.0],["2000-08-30",15.7096,15.7739,15.5167,15.5596,72200.0],["2000-08-31",15.5381,15.8167,15.5381,15.7096,178400.0],["2000-09-01",15.7096,15.731,15.4738,15.7096,130200.0],["2000-09-05",15.6882,15.731,15.4524,15.731,131600.0],["2000-09-06",15.7525,16.0739,15.7525,15.9453,138600.0],["2000-09-07",15.9025,15.9453,15.2166,15.5167,179200.0],["2000-09-08",15.5596,15.6453,15.3667,15.5596,117400.0],["2000-09-11",15.5596,16.0954,15.5596,15.6667,156200.0],["2000-09-12",15.4953,15.581,15.2167,15.3024,179000.0],["2000-09-13",15.281,15.581,15.2167,15.3881,55200.0],["2000-09-14",15.4095,15.431,15.2167,15.281,90800.0],["2000-09-15",15.1952,15.7524,15.1952,15.5167,277400.0],["2000-09-18",15.5167,15.5167,14.9809,15.0881,174600.0],["2000-09-19",14.6594,14.6594,14.1665,14.3379,433600.0],["2000-09-20",14.3379,14.5308,14.0593,14.4022,445600.0],["2000-09-21",14.4022,14.4022,14.0379,14.1236,263600.0],["2000-09-22",14.0379,14.0379,13.4807,13.7593,300800.0],["2000-09-25",13.8021,14.1879,13.7593,14.0379,100200.0],["2000-09-26",14.0165,14.2308,13.9522,14.1665,150000.0],["2000-09-27",14.0808,14.4022,14.0808,14.1236,143200.0],["2000-09-28",14.2094,14.8095,13.8664,14.5094,286600.0],["2000-09-29",14.4022,14.4022,14.1879,14.2308,252800.0],["2000-10-02",14.1879,14.2094,13.8236,13.9093,172200.0],["2000-10-03",13.995,15.0238,13.995,14.6594,173600.0],["2000-10-04",14.6166,15.1309,14.3165,14.4022,331400.0],["2000-10-05",14.4022,14.4237,13.8879,13.9093,283200.0],["2000-10-06",13.9093,14.1022,13.6093,13.7164,332000.0],["2000-10-09",13.8022,13.8664,13.6093,13.6736,198400.0],["2000-10-10",13.6736,13.6736,13.2449,13.3735,194200.0],["2000-10-11",13.3307,13.3735,13.2021,13.3092,155400.0],["2000-10-12",13.3092,13.3306,13.0306,13.1163,189800.0],["2000-10-13",13.1378,13.7164,13.1163,13.7164,213000.0],["2000-10-16",13.7164,14.3379,13.5021,14.2094,327200.0],["2000-10-17",14.1236,14.1451,13.2664,13.2878,270400.0],["2000-10-18",13.2235,13.6736,12.9449,13.3521,277400.0],["2000-10-19",13.3521,13.7164,13.2664,13.6736,196800.0],["2000-10-20",13.6521,13.7164,13.1806,13.4164,168400.0],["2000-10-23",13.3307,13.3307,13.1378,13.2021,101200.0],["2000-10-24",13.1592,13.4592,12.9877,13.3092,170200.0],["2000-10-25",13.3092,13.3092,12.9663,13.0735,180200.0],["2000-10-26",13.0735,13.5878,12.9663,13.5664,200000.0],["2000-10-27",13.5021,13.695,13.1378,13.3735,225000.0],["2000-10-30",13.4164,14.0808,13.4164,13.995,295200.0],["2000-10-31",13.995,14.5737,13.995,14.2737,212400.0],["2000-11-01",14.3379,14.3379,13.8236,14.1665,141600.0],["2000-11-02",14.1022,14.788,13.8879,14.7023,282000.0],["2000-11-03",14.6166,14.6166,13.9522,14.4665,189800.0],["2000-11-06",14.5523,14.7023,14.1879,14.5737,193000.0],["2000-11-07",14.638,14.9595,14.5951,14.9166,159800.0],["2000-11-08",14.8737,15.6667,14.638,15.3024,244400.0],["2000-11-09",15.3024,15.3024,14.788,15.1524,229000.0],["2000-11-10",15.0666,15.2167,14.4022,14.4022,96200.0],["2000-11-13",14.4451,15.0238,14.4451,14.9809,123800.0],["2000-11-14",15.0283,15.2651,14.8991,14.8991,145200.0],["2000-11-15",14.8776,15.2651,14.8776,15.222,92000.0],["2000-11-16",15.2651,15.2651,14.7484,14.7699,156000.0],["2000-11-17",14.856,15.5019,14.7914,14.813,204200.0],["2000-11-20",14.813,14.813,14.3824,14.4254,104200.0],["2000-11-21",14.5115,14.7484,14.5115,14.5331,156800.0],["2000-11-22",14.5115,14.6192,14.3393,14.4685,99800.0],["2000-11-24",14.5115,14.7914,14.5115,14.7699,55400.0],["2000-11-27",14.813,15.0929,14.7699,14.8776,141800.0],["2000-11-28",14.8345,14.8345,14.4685,14.49,93200.0],["2000-11-29",14.5115,14.5115,14.3608,14.49,90600.0],["2000-11-30",14.5115,14.6838,14.1671,14.5761,149800.0],["2000-12-01",14.5331,14.9421,14.5115,14.5977,121200.0],["2000-12-04",14.5331,14.9852,14.4685,14.8345,97800.0],["2000-12-05",14.9206,15.3297,14.8776,15.3082,283600.0],["2000-12-06",15.3297,15.3297,14.813,15.0498,160400.0],["2000-12-07",15.0929,15.0929,14.7484,14.8345,150800.0],["2000-12-08",14.813,15.1359,14.6838,15.0283,317600.0],["2000-12-11",15.0283,15.0283,14.2747,14.2747,387200.0],["2000-12-12",14.3608,14.3608,13.435,13.6288,847600.0],["2000-12-13",13.7364,14.1886,13.5642,13.7149,326400.0],["2000-12-14",13.6718,13.6718,13.1336,13.2843,211600.0],["2000-12-15",13.2412,13.4135,12.9613,13.1336,239800.0],["2000-12-18",13.2197,13.392,13.1336,13.2412,141400.0],["2000-12-19",13.2843,13.4996,12.9829,13.435,360600.0],["2000-12-20",13.3489,13.3489,12.5953,12.6814,171200.0],["2000-12-21",12.7245,13.2843,12.4661,13.0905,194600.0],["2000-12-22",13.1551,13.9517,12.7891,13.9302,262600.0],["2000-12-26",13.8226,13.8441,13.3704,13.6503,205400.0],["2000-12-27",13.6503,14.2532,13.6288,14.2316,168000.0],["2000-12-28",14.2316,14.7053,13.8226,14.7053,163200.0],["2000-12-29",14.6407,15.0713,14.5977,14.7914,262800.0],["2001-01-02",14.7053,14.7053,14.2747,14.4039,309600.0],["2001-01-03",14.3824,15.0498,14.3824,15.0498,273200.0],["2001-01-04",14.9637,15.1574,14.7268,14.856,248400.0],["2001-01-05",14.8991,14.8991,14.1671,14.2747,156600.0],["2001-01-08",14.2747,14.2747,13.8656,14.0379,203400.0],["2001-01-09",14.0379,14.1671,13.758,13.7795,108600.0],["2001-01-10",13.8226,13.8226,13.435,13.6934,294400.0],["2001-01-11",13.758,13.8656,13.6503,13.6934,408000.0],["2001-01-12",13.6934,13.9302,13.4996,13.9087,139200.0],["2001-01-16",13.8656,14.1025,13.6934,13.7795,308400.0],["2001-01-17",13.7795,14.2747,13.7795,13.9948,237400.0],["2001-01-18",13.9948,14.0379,13.7795,13.9087,116400.0],["2001-01-19",13.8656,13.9948,13.758,13.8226,187600.0],["2001-01-22",13.758,13.7795,13.5642,13.7149,249200.0],["2001-01-23",13.6934,13.9518,13.6934,13.8656,119200.0],["2001-01-24",13.8441,13.9302,13.801,13.8226,75000.0],["2001-01-25",13.8226,14.0163,13.7795,13.8656,65400.0],["2001-01-26",13.8226,13.8872,13.6934,13.8226,94800.0],["2001-01-29",13.7864,14.093,13.7623,13.907,151600.0],["2001-01-30",13.9414,14.0448,13.7795,14.0275,184000.0],["2001-01-31",14.0207,14.0654,13.8484,13.8484,195200.0],["2001-02-01",13.8829,13.9345,13.7278,13.9173,367800.0],["2001-02-02",13.9173,13.9345,13.8208,13.8381,143000.0],["2001-02-05",13.9173,14.0034,13.8829,13.9311,70600.0],["2001-02-06",13.9311,14.0241,13.907,13.9655,91000.0],["2001-02-07",13.9345,13.9862,13.7795,13.8312,289400.0],["2001-02-08",13.6762,13.6796,11.7126,12.1087,2807600.0],["2001-02-09",12.1087,12.4705,11.8745,11.9882,1059200.0],["2001-02-12",12.0226,12.436,12.0226,12.3499,444200.0],["2001-02-13",12.3154,12.6806,12.1604,12.2086,244400.0],["2001-02-14",12.1948,12.316,11.883,12.0631,280400.0],["2001-02-15",12.0631,12.4927,12.0631,12.3819,473200.0],["2001-02-16",12.4373,12.5932,12.2294,12.413,291600.0],["2001-02-20",12.4027,12.42,12.1082,12.2225,129800.0],["2001-02-21",12.1359,12.1359,11.9592,11.9973,155200.0],["2001-02-22",12.0008,12.0008,11.5365,11.6578,283200.0],["2001-02-23",11.7098,11.786,11.1381,11.5435,217000.0],["2001-02-26",11.7791,12.3056,11.7791,12.1844,311000.0],["2001-02-27",12.1601,12.1844,11.8068,11.8864,189000.0],["2001-02-28",11.8865,12.1082,11.8553,11.9523,238600.0],["2001-03-01",11.9904,12.2121,11.6994,12.1601,252800.0],["2001-03-02",12.1948,12.3022,12.0146,12.0527,175800.0],["2001-03-05",12.1255,12.1601,12.0216,12.1497,332800.0],["2001-03-06",12.1255,12.3853,12.0424,12.3507,232400.0],["2001-03-07",12.3507,12.4026,12.0042,12.1705,175400.0],["2001-03-08",12.2467,12.2467,12.032,12.0666,230600.0],["2001-03-09",12.0389,12.1255,11.9661,12.0458,132400.0],["2001-03-12",12.0389,12.0389,11.7825,11.7825,223600.0],["2001-03-13",11.7825,11.8483,11.4846,11.8102,227200.0],["2001-03-14",11.7271,11.7791,11.6093,11.7652,269200.0],["2001-03-15",11.7513,12.0389,11.7479,11.8137,179400.0],["2001-03-16",11.8172,11.883,11.6232,11.6232,367400.0],["2001-03-19",11.6058,11.6093,11.1901,11.5989,241000.0],["2001-03-20",11.6682,11.6682,11.2836,11.2836,264600.0],["2001-03-21",11.2836,11.2836,10.8333,10.8956,247200.0],["2001-03-22",10.8956,10.9545,10.4903,10.8783,332400.0],["2001-03-23",10.8818,10.9961,10.5769,10.7744,236600.0],["2001-03-26",10.8437,11.294,10.8437,11.0585,380600.0],["2001-03-27",11.0931,11.1589,10.8922,11.0307,245600.0],["2001-03-28",11.0307,11.0896,10.7848,10.958,491800.0],["2001-03-29",10.9441,11.1901,10.9268,11.1035,258800.0],["2001-03-30",11.0688,11.301,11.0688,11.301,254800.0],["2001-04-02",11.301,11.6405,11.301,11.3806,306800.0],["2001-04-03",11.294,11.2975,10.9822,11.1555,232400.0],["2001-04-04",11.1035,11.4673,11.1035,11.1797,186200.0],["2001-04-05",11.249,11.5885,11.249,11.5192,426800.0],["2001-04-06",11.4846,11.5331,11.2247,11.4326,176600.0],["2001-04-09",11.4361,11.8102,11.4361,11.6543,194200.0],["2001-04-10",11.6058,11.7375,11.6058,11.6162,200600.0],["2001-04-11",11.6162,11.8068,11.5712,11.5781,204600.0],["2001-04-12",11.5816,11.9142,11.4673,11.883,154800.0],["2001-04-16",11.8137,11.8483,11.6093,11.8483,108200.0],["2001-04-17",11.7617,11.7617,11.294,11.7098,425200.0],["2001-04-18",11.7444,12.5412,11.7444,12.2121,374600.0],["2001-04-19",12.2121,12.2121,12.0216,12.2121,158600.0],["2001-04-20",12.1948,12.1948,11.6058,11.831,133800.0],["2001-04-23",11.831,11.9523,11.7271,11.9523,107000.0],["2001-04-24",12.2641,12.2641,11.9661,12.077,194600.0],["2001-04-25",12.0631,12.2987,11.9523,12.2468,300400.0],["2001-04-26",12.2468,12.7318,12.2468,12.6659,343600.0],["2001-04-27",12.7318,12.8253,12.6348,12.8253,147000.0],["2001-04-30",12.7422,12.957,12.4858,12.8011,244000.0],["2001-05-01",12.7491,12.9916,12.4823,12.9535,302600.0],["2001-05-02",12.9881,13.0955,12.5967,12.8184,116400.0],["2001-05-03",12.8877,12.8877,12.562,12.7387,92400.0],["2001-05-04",12.6625,12.8357,12.5932,12.8357,177400.0],["2001-05-07",12.905,13.1025,12.7214,12.8738,206600.0],["2001-05-08",12.957,12.957,12.7837,12.8807,218800.0],["2001-05-09",12.8807,13.2653,12.86,13.2341,380600.0],["2001-05-10",13.2341,13.5113,13.1648,13.3969,172200.0],["2001-05-11",13.3796,13.5771,13.3415,13.4177,170400.0],["2001-05-14",13.3727,13.4004,13.2584,13.3727,68800.0],["2001-05-15",13.3727,13.4075,13.1986,13.4075,217200.0],["2001-05-16",13.3205,13.4911,13.2613,13.4249,186800.0],["2001-05-17",13.4284,13.6513,13.4249,13.6513,154200.0],["2001-05-18",13.6513,13.8428,13.6374,13.7592,182000.0],["2001-05-21",13.7593,13.8637,13.6165,13.714,203600.0],["2001-05-22",13.6687,13.8428,13.5085,13.801,98600.0],["2001-05-23",13.7558,13.7558,13.505,13.5781,149400.0],["2001-05-24",13.4911,13.5712,13.2334,13.5607,144000.0],["2001-05-25",13.5259,13.5259,13.3379,13.3936,78600.0],["2001-05-29",13.3971,13.5468,13.3553,13.4493,120400.0],["2001-05-30",13.4493,13.5294,13.4075,13.4563,134800.0],["2001-05-31",13.5015,13.7384,13.5015,13.6861,274000.0],["2001-06-01",13.6896,13.9299,13.6408,13.9229,287200.0],["2001-06-04",13.9229,13.9752,13.6374,13.9264,279200.0],["2001-06-05",13.8951,13.9578,13.7209,13.9194,158400.0],["2001-06-06",13.9194,13.9194,13.7383,13.8568,333600.0],["2001-06-07",13.8567,13.8567,13.5816,13.6339,111800.0],["2001-06-08",13.6687,13.6687,13.2682,13.5538,116600.0],["2001-06-11",13.2682,13.418,13.1986,13.3692,159200.0],["2001-06-12",13.3901,13.4423,13.1463,13.3588,77800.0],["2001-06-13",13.3588,13.3588,13.0001,13.0244,213000.0],["2001-06-14",12.9896,13.0244,12.7807,12.8364,150400.0],["2001-06-15",12.6553,12.812,12.5682,12.5682,208800.0],["2001-06-18",12.5682,12.6832,12.4568,12.4568,100200.0],["2001-06-19",12.4916,12.4916,12.1155,12.2618,371800.0],["2001-06-20",12.2618,12.2722,12.1852,12.2165,191800.0],["2001-06-21",12.1712,12.2061,12.0528,12.1051,106200.0],["2001-06-22",12.0842,12.0842,11.5618,11.614,142200.0],["2001-06-25",11.5966,11.7533,11.4434,11.4434,167600.0],["2001-06-26",11.4922,11.9101,11.4051,11.8509,238800.0],["2001-06-27",11.8439,11.9449,11.7847,11.8404,254800.0],["2001-06-28",11.8404,12.0842,11.823,11.9693,134400.0],["2001-06-29",11.9971,12.2896,11.9797,12.1434,251800.0],["2001-07-02",12.2653,12.3593,12.018,12.2966,209600.0],["2001-07-03",12.2235,12.3279,12.1399,12.3001,120400.0],["2001-07-05",12.3001,12.4498,12.2618,12.3314,236000.0],["2001-07-06",12.2618,12.3105,12.2026,12.2026,241000.0],["2001-07-09",12.1538,12.3732,12.1364,12.3105,124000.0],["2001-07-10",12.3105,12.415,12.1016,12.1294,167400.0],["2001-07-11",12.119,12.2409,12.0563,12.1294,107600.0],["2001-07-12",12.213,12.5543,12.213,12.4881,148600.0],["2001-07-13",12.4324,12.5543,12.3697,12.5021,89000.0],["2001-07-16",12.5021,12.5334,12.2583,12.4533,62800.0],["2001-07-17",12.2583,12.906,12.0319,12.906,286600.0],["2001-07-18",12.906,13.0244,12.5787,12.624,255600.0],["2001-07-19",12.624,12.7981,12.5369,12.6762,150600.0],["2001-07-20",12.6762,12.6762,12.0145,12.4638,128600.0],["2001-07-23",12.5369,12.5369,12.1538,12.1573,90400.0],["2001-07-24",12.0494,12.1608,11.7359,11.7603,104000.0],["2001-07-25",11.8404,12.0319,11.83,12.0319,92600.0],["2001-07-26",11.9971,12.3732,11.8926,12.3732,82400.0],["2001-07-27",12.3732,12.3732,12.213,12.3001,79400.0],["2001-07-30",12.2757,12.4324,12.2444,12.3871,89000.0],["2001-07-31",12.3454,12.7458,12.3384,12.5857,119600.0],["2001-08-01",12.4498,12.5682,12.3976,12.4533,66000.0],["2001-08-02",12.5369,12.5891,12.4673,12.5369,58200.0],["2001-08-03",12.5404,12.6414,12.3105,12.617,92800.0],["2001-08-06",12.5891,12.6623,12.4672,12.5857,88000.0],["2001-08-07",12.5856,12.6205,12.4324,12.5473,91400.0],["2001-08-08",12.5473,12.9792,12.5056,12.5299,110000.0],["2001-08-09",12.5299,12.711,12.4498,12.6588,81800.0],["2001-08-10",12.624,12.8677,12.509,12.8051,102000.0],["2001-08-13",12.8399,12.8399,12.5021,12.7528,78400.0],["2001-08-14",12.711,12.7145,12.4916,12.5334,130600.0],["2001-08-15",12.5334,12.642,12.4003,12.642,257600.0],["2001-08-16",12.6455,12.9783,12.6175,12.9257,150000.0],["2001-08-17",12.9257,12.9783,12.6105,12.7506,158600.0],["2001-08-20",12.6455,12.8242,12.5474,12.8242,97000.0],["2001-08-21",12.8242,12.9362,12.7856,12.8767,93600.0],["2001-08-22",12.8522,12.8522,12.5474,12.8347,140200.0],["2001-08-23",12.8347,12.9222,12.649,12.7156,115200.0],["2001-08-24",12.7331,12.9362,12.7331,12.9082,87200.0],["2001-08-27",12.8907,12.9783,12.8382,12.9047,68400.0],["2001-08-28",12.8907,12.8907,12.6455,12.6595,35000.0],["2001-08-29",12.6595,12.7506,12.6385,12.7506,70200.0],["2001-08-30",12.7506,12.7541,12.4774,12.5229,65600.0],["2001-08-31",12.5229,12.5684,12.3793,12.3828,234600.0],["2001-09-04",12.4003,12.7331,12.3337,12.6595,96400.0],["2001-09-05",12.6595,12.7821,12.614,12.649,168000.0],["2001-09-06",12.663,12.7051,12.4739,12.5124,87000.0],["2001-09-07",12.4704,12.4704,11.8048,11.98,189400.0],["2001-09-10",11.98,11.994,11.7978,11.9905,176200.0],["2001-09-17",11.8924,11.8924,11.0272,11.0272,90000.0],["2001-09-18",11.0622,11.1393,10.9641,11.0167,97600.0],["2001-09-19",11.0132,11.0167,10.3336,10.5192,162400.0],["2001-09-20",10.5192,10.5192,9.4333,9.5104,357200.0],["2001-09-21",9.4263,9.4579,8.9324,9.2477,358000.0],["2001-09-24",9.4579,10.1409,9.4579,10.1409,189600.0],["2001-09-25",10.1584,10.3861,10.1584,10.3511,187400.0],["2001-09-26",10.3476,10.5192,10.2635,10.3511,162600.0],["2001-09-27",10.3616,10.5262,9.7311,9.8747,234400.0],["2001-09-28",9.8712,10.0323,9.7626,9.8187,278200.0],["2001-10-01",9.8152,9.8187,9.5104,9.7031,200000.0],["2001-10-02",9.7031,10.246,9.7031,10.2075,369400.0],["2001-10-03",10.1935,10.7189,10.1935,10.6278,170200.0],["2001-10-04",10.5963,10.8415,10.3686,10.5578,226400.0],["2001-10-05",10.5578,10.9291,10.3861,10.4947,205000.0],["2001-10-08",10.4947,10.4947,10.2425,10.2425,102400.0],["2001-10-09",10.2775,10.4036,10.169,10.239,105400.0],["2001-10-10",10.2986,10.7364,10.211,10.7364,131200.0],["2001-10-11",11.0342,11.1393,10.9781,11.1217,244600.0],["2001-10-12",11.1042,11.1568,10.9116,11.0132,68400.0],["2001-10-15",10.9641,11.2058,10.9466,11.1217,139000.0],["2001-10-16",10.9291,11.1077,10.7364,11.0237,316800.0],["2001-10-17",11.1042,11.3214,10.7189,10.7224,166400.0],["2001-10-18",10.7224,10.7364,10.5963,10.6418,109400.0],["2001-10-19",10.6313,10.7715,10.6138,10.7539,119800.0],["2001-10-22",10.7189,11.0517,10.7189,11.0272,90200.0],["2001-10-23",10.9991,11.1147,10.7189,10.845,134000.0],["2001-10-24",10.845,10.8765,10.789,10.8065,45200.0],["2001-10-25",10.789,10.789,10.5262,10.6769,165000.0],["2001-10-26",10.5788,11.0692,10.5788,11.0517,172000.0],["2001-10-29",11.0517,11.0517,10.6629,10.6699,126400.0],["2001-10-30",10.6839,10.859,10.5122,10.5613,144400.0],["2001-10-31",10.5613,10.6138,10.4527,10.4667,168800.0],["2001-11-01",10.4737,10.5788,10.3861,10.5227,193400.0],["2001-11-02",10.5227,10.845,10.4737,10.6734,123600.0],["2001-11-05",10.5858,10.8765,10.5858,10.6103,136400.0],["2001-11-06",10.5963,10.8065,10.5788,10.803,103200.0],["2001-11-07",10.7715,11.0167,10.7715,10.9291,103200.0],["2001-11-08",10.9291,11.0867,10.9116,11.0692,158400.0],["2001-11-09",11.0342,11.1918,11.0167,11.0552,98200.0],["2001-11-12",11.0587,11.0587,10.9466,10.9921,67400.0],["2001-11-13",11.0166,11.1042,11.0166,11.0902,122600.0],["2001-11-14",11.1918,11.437,11.0832,11.3915,130000.0],["2001-11-15",11.3669,11.6717,11.3354,11.4966,112800.0],["2001-11-16",11.5316,11.6577,11.451,11.472,67800.0],["2001-11-19",11.4755,11.9274,11.4125,11.9274,176400.0],["2001-11-20",11.8749,12.1551,11.7908,11.8538,83600.0],["2001-11-21",11.8048,11.8048,11.5946,11.6612,75400.0],["2001-11-23",11.6612,11.9169,11.5596,11.8609,58200.0],["2001-11-26",11.8223,11.8223,11.5631,11.8048,88000.0],["2001-11-27",11.8398,11.9134,11.5946,11.8819,91200.0],["2001-11-28",11.8819,11.8854,11.6577,11.6577,74400.0],["2001-11-29",11.6612,11.9029,11.6402,11.8959,95200.0],["2001-11-30",11.8153,12.0115,11.6822,11.7558,116600.0],["2001-12-03",11.6297,11.6297,11.3494,11.5946,148600.0],["2001-12-04",11.5946,11.8574,11.4195,11.8574,102800.0],["2001-12-05",11.9975,12.4353,11.9169,12.4143,152400.0],["2001-12-06",12.3828,12.5754,12.3548,12.4704,119600.0],["2001-12-07",12.4528,12.5579,12.4283,12.4669,60200.0],["2001-12-10",12.4353,12.4353,12.078,12.078,113800.0],["2001-12-11",12.078,12.3092,11.9975,12.043,66600.0],["2001-12-12",12.1201,12.1656,11.9694,12.1236,56800.0],["2001-12-13",12.1726,12.2497,12.064,12.1201,196000.0],["2001-12-14",12.085,12.085,11.8223,11.8714,123200.0],["2001-12-17",11.8574,12.2567,11.8398,12.2252,206400.0],["2001-12-18",12.2252,12.5579,12.092,12.5579,326600.0],["2001-12-19",12.5404,12.6805,12.4178,12.4879,148400.0],["2001-12-20",12.4528,12.4704,12.2882,12.3513,95400.0],["2001-12-21",12.3828,12.6595,12.2111,12.6595,258200.0],["2001-12-24",12.684,12.8732,12.684,12.8697,70600.0],["2001-12-26",12.8732,13.1709,12.8732,13.1184,178800.0],["2001-12-27",13.1184,13.3461,13.0834,13.1079,151000.0],["2001-12-28",13.0483,13.2585,13.0133,13.255,174200.0],["2001-12-31",13.29,13.29,12.9257,12.9538,177000.0],["2002-01-02",12.9257,12.9608,12.642,12.649,136600.0],["2002-01-03",12.7331,13.0413,12.7296,12.9608,111600.0],["2002-01-04",13.0308,13.241,12.9608,13.0729,126000.0],["2002-01-07",13.1009,13.1009,12.8207,12.8207,90800.0],["2002-01-08",12.9958,13.0659,12.8627,12.9257,162000.0],["2002-01-09",12.9257,13.276,12.7331,12.7821,139600.0],["2002-01-10",12.7506,12.9257,12.593,12.607,111400.0],["2002-01-11",12.6455,12.6981,12.4879,12.4879,102200.0],["2002-01-14",12.5229,12.7156,12.4388,12.6035,196800.0],["2002-01-15",12.6105,12.8732,12.5614,12.6035,154400.0],["2002-01-16",12.4704,12.6105,12.2602,12.2602,127200.0],["2002-01-17",12.2602,12.4914,12.0885,12.4914,131000.0],["2002-01-18",12.4704,12.4704,12.0325,12.043,125800.0],["2002-01-22",12.0675,12.3162,11.9449,12.05,113000.0],["2002-01-23",11.9624,12.3057,11.8503,12.2882,91200.0],["2002-01-24",12.2602,12.5089,12.2532,12.4108,63400.0],["2002-01-25",12.3828,12.6945,12.2952,12.607,53400.0],["2002-01-28",12.5579,12.684,12.3583,12.649,88400.0],["2002-01-29",12.614,12.7646,12.2427,12.2777,82800.0],["2002-01-30",12.2602,12.684,12.2427,12.684,125600.0],["2002-01-31",12.7856,12.7856,12.4528,12.5264,151200.0],["2002-02-01",12.5404,12.7506,12.5404,12.7191,77800.0],["2002-02-04",12.6105,12.7576,12.5439,12.5474,110800.0],["2002-02-05",12.5509,12.6105,12.3653,12.4318,124200.0],["2002-02-06",12.4739,12.593,12.1551,12.3092,112200.0],["2002-02-07",12.2427,12.2427,11.8223,11.98,186600.0],["2002-02-08",11.7698,11.9905,11.7698,11.9905,179200.0],["2002-02-11",12.0255,12.2777,11.9835,12.2707,178800.0],["2002-02-12",12.2602,12.67,12.2252,12.6315,105800.0],["2002-02-13",12.6491,13.1776,12.6491,13.0015,186200.0],["2002-02-14",13.0543,13.0543,12.6491,12.6773,141600.0],["2002-02-15",12.7125,12.8781,12.6738,12.8464,135400.0],["2002-02-19",12.8253,12.938,12.6385,12.6526,116000.0],["2002-02-20",12.6843,12.8957,12.5434,12.8852,142600.0],["2002-02-21",12.8852,13.0015,12.6773,12.7055,105600.0],["2002-02-22",12.709,12.9627,12.6667,12.9592,118600.0],["2002-02-25",12.8957,13.0931,12.8957,13.0931,119200.0],["2002-02-26",13.1107,13.2833,13.0156,13.2622,111400.0],["2002-02-27",13.2305,13.389,13.1917,13.2692,120400.0],["2002-02-28",13.3045,13.4243,13.1882,13.2129,88400.0],["2002-03-01",13.1952,13.4525,13.16,13.4067,145800.0],["2002-03-04",13.4595,14.1395,13.4595,14.1395,246200.0],["2002-03-05",14.0937,14.2347,14.0585,14.1642,452200.0],["2002-03-06",14.1959,14.4778,14.0937,14.4778,193600.0],["2002-03-07",14.6575,14.7984,14.5799,14.6927,219600.0],["2002-03-08",14.7808,14.9746,14.6328,14.809,233000.0],["2002-03-11",14.8019,14.8336,14.7279,14.7808,309400.0],["2002-03-12",14.7279,14.9041,14.6751,14.8301,131000.0],["2002-03-13",14.8336,14.9393,14.7456,14.8654,64600.0],["2002-03-14",14.8336,14.8865,14.661,14.7632,221400.0],["2002-03-15",14.6222,14.8301,14.6222,14.7808,145800.0],["2002-03-18",14.5518,14.8795,14.5518,14.8477,169800.0],["2002-03-19",14.8477,15.186,14.8477,15.1085,88000.0],["2002-03-20",15.045,15.0803,14.9182,15.0098,187000.0],["2002-03-21",15.0098,15.267,14.9217,15.267,230400.0],["2002-03-22",15.0979,15.186,15.038,15.1049,164800.0],["2002-03-25",15.0627,15.1155,14.9746,14.9781,142800.0],["2002-03-26",14.9746,15.1684,14.9746,15.1684,304400.0],["2002-03-27",15.186,15.4855,15.186,15.3903,134000.0],["2002-03-28",15.415,15.4502,15.3164,15.4044,76200.0],["2002-04-01",15.3622,15.3622,15.0662,15.2882,196400.0],["2002-04-02",15.3093,15.3093,15.1543,15.1754,152800.0],["2002-04-03",15.186,15.2917,15.0803,15.0838,84200.0],["2002-04-04",15.0627,15.0627,14.8689,15.0028,297400.0],["2002-04-05",15.0098,15.3762,15.0098,15.3375,189000.0],["2002-04-08",15.341,15.341,15.119,15.3304,160600.0],["2002-04-09",15.3621,15.496,15.3269,15.3762,264200.0],["2002-04-10",15.4326,15.8026,15.4326,15.5665,212600.0],["2002-04-11",15.5912,15.5912,15.267,15.3023,125400.0],["2002-04-12",15.2741,15.3058,15.2036,15.2776,211000.0],["2002-04-15",15.3269,15.3445,15.0732,15.186,266800.0],["2002-04-16",15.2212,15.496,15.2212,15.4573,329400.0],["2002-04-17",15.4678,15.4855,15.2142,15.2212,210000.0],["2002-04-18",15.2247,15.2388,14.7279,14.7914,368200.0],["2002-04-19",14.7949,14.8231,14.5377,14.6786,396200.0],["2002-04-22",14.6927,14.6927,14.3227,14.432,163800.0],["2002-04-23",14.432,14.5835,14.3404,14.4073,153400.0],["2002-04-24",14.4461,14.5588,14.1289,14.1501,158200.0],["2002-04-25",14.1994,14.3474,13.9246,14.3192,138800.0],["2002-04-26",14.3192,14.3756,14.1078,14.1184,174600.0],["2002-04-29",14.1642,14.1818,13.9704,14.0092,61400.0],["2002-04-30",13.9528,14.2945,13.9528,14.2664,156400.0],["2002-05-01",14.2699,14.358,14.0655,14.3474,145200.0],["2002-05-02",14.3756,14.7843,14.3756,14.5941,125400.0],["2002-05-03",14.7279,14.7279,14.4602,14.5447,194600.0],["2002-05-06",14.5518,14.6222,14.0691,14.0831,121800.0],["2002-05-07",14.1642,14.4425,14.1642,14.284,111600.0],["2002-05-08",14.4108,14.4813,14.1466,14.4425,103400.0],["2002-05-09",14.3897,14.5729,14.3263,14.3615,93000.0],["2002-05-10",14.4108,14.4108,14.1325,14.2382,110800.0],["2002-05-13",14.2135,14.2628,14.0937,14.2206,150400.0],["2002-05-14",14.3051,14.7984,14.2981,14.7984,138000.0],["2002-05-15",14.7984,14.9613,14.7134,14.7949,153800.0],["2002-05-16",14.7488,14.8019,14.4585,14.5116,78000.0],["2002-05-17",14.5364,14.6178,14.4832,14.6143,76400.0],["2002-05-20",14.5966,14.6213,14.3593,14.377,65800.0],["2002-05-21",14.4124,14.4195,13.9025,13.9521,214200.0],["2002-05-22",13.9521,14.0264,13.7892,13.8175,144800.0],["2002-05-23",13.8883,13.945,13.729,13.9202,220800.0],["2002-05-24",13.9344,14.0725,13.8458,13.8494,89400.0],["2002-05-28",13.8848,13.8848,13.5661,13.8317,142200.0],["2002-05-29",13.8742,13.8742,13.4563,13.4705,96200.0],["2002-05-30",13.4032,13.4032,13.0916,13.1376,474600.0],["2002-05-31",13.1553,13.2863,13.1518,13.1589,174000.0],["2002-06-03",13.1907,13.1907,12.6737,12.6737,110800.0],["2002-06-04",12.695,12.695,12.4294,12.6773,306600.0],["2002-06-05",12.7127,12.8189,12.702,12.7835,125400.0],["2002-06-06",12.8012,12.8118,12.44,12.4719,173000.0],["2002-06-07",12.3231,12.4011,12.3054,12.394,201000.0],["2002-06-10",12.4648,12.5675,12.3479,12.4825,141200.0],["2002-06-11",12.571,13.1553,12.4471,13.0774,535200.0],["2002-06-12",13.7396,14.5541,13.5803,14.547,1005200.0],["2002-06-13",14.5187,14.6072,14.1645,14.5187,1044400.0],["2002-06-14",14.377,14.6957,14.3416,14.6638,546200.0],["2002-06-17",14.9082,15.3862,14.9082,15.2198,553800.0],["2002-06-18",15.2269,15.4394,15.195,15.3685,560600.0],["2002-06-19",15.3614,15.581,14.979,15.1631,229800.0],["2002-06-20",15.1738,15.6766,15.1738,15.3862,317000.0],["2002-06-21",15.4039,15.6978,15.4004,15.581,363000.0],["2002-06-24",15.5456,15.6518,15.3048,15.6306,352000.0],["2002-06-25",15.6341,15.8607,15.5845,15.6341,390600.0],["2002-06-26",15.3154,15.3933,15.1136,15.2198,245400.0],["2002-06-27",15.3508,15.7156,15.3508,15.581,404600.0],["2002-06-28",15.5633,16.1653,15.5633,15.928,569200.0],["2002-07-01",15.9564,15.9953,15.7191,15.8182,364400.0],["2002-07-02",15.8005,15.8041,15.2977,15.3225,211000.0],["2002-07-03",15.3508,15.3685,14.7417,14.8905,284200.0],["2002-07-05",14.8551,15.3898,14.8551,15.3544,195400.0],["2002-07-08",15.3508,15.4712,15.0073,15.0073,288200.0],["2002-07-09",14.9613,15.0781,14.7984,14.8869,457800.0],["2002-07-10",14.9578,14.9861,14.4124,14.4124,217000.0],["2002-07-11",14.4408,14.501,13.9379,14.2885,205200.0],["2002-07-12",14.2885,14.6355,14.2354,14.508,298600.0],["2002-07-15",14.5434,14.5434,13.7042,14.0512,183600.0],["2002-07-16",14.1221,14.6036,14.076,14.2672,381000.0],["2002-07-17",14.4301,14.7382,14.2956,14.6992,451400.0],["2002-07-18",14.8197,15.0392,14.6461,14.8019,500400.0],["2002-07-19",14.6249,14.8019,14.0937,14.1893,373000.0],["2002-07-22",14.2177,14.5116,13.8812,13.9414,561600.0],["2002-07-23",14.0229,14.161,13.4634,13.474,315200.0],["2002-07-24",13.4528,14.076,13.0845,14.0229,549200.0],["2002-07-25",14.1114,14.6497,14.0052,14.5895,491600.0],["2002-07-26",14.5859,14.7807,14.377,14.5116,340800.0],["2002-07-29",14.2354,15.6164,14.2354,15.6164,478200.0],["2002-07-30",15.5456,15.5456,14.8728,15.0923,531600.0],["2002-07-31",15.0321,15.3331,14.9153,15.2871,341200.0],["2002-08-01",15.2871,15.5279,14.9825,15.365,357000.0],["2002-08-02",15.1029,15.2127,14.6709,14.678,299000.0],["2002-08-05",14.6815,14.8728,14.2212,14.2531,172400.0],["2002-08-06",14.5187,15.1384,14.5187,15.1384,460800.0],["2002-08-07",15.2623,15.6908,14.9507,15.6908,558800.0],["2002-08-08",15.581,15.6518,15.3331,15.4216,566400.0],["2002-08-09",15.3862,15.6164,15.1986,15.4677,459400.0],["2002-08-12",15.5456,15.6695,15.2446,15.5881,179800.0],["2002-08-13",15.581,15.7828,15.3827,15.3898,396800.0],["2002-08-14",15.3898,15.9032,15.0144,15.8997,516400.0],["2002-08-15",16.0118,16.0936,15.3393,15.7698,598000.0],["2002-08-16",15.7805,16.1897,15.5955,16.1292,546800.0],["2002-08-19",16.0936,16.4815,16.0936,16.4067,433200.0],["2002-08-20",16.3178,16.5277,16.0545,16.4174,426000.0],["2002-08-21",16.4174,16.5419,16.2075,16.4566,424000.0],["2002-08-22",16.4388,16.6309,16.3854,16.5953,397800.0],["2002-08-23",16.5597,16.5811,16.2146,16.2146,237000.0],["2002-08-26",16.0296,16.7234,16.0296,16.6914,400200.0],["2002-08-27",16.6345,16.8053,16.4067,16.4067,396400.0],["2002-08-28",16.2253,16.332,15.8517,15.9122,422200.0],["2002-08-29",15.905,16.0509,15.6773,15.7093,305400.0],["2002-08-30",15.7449,16.211,15.7449,15.9406,249400.0],["2002-09-03",15.7983,15.8125,15.1222,15.1222,302000.0],["2002-09-04",15.4781,15.5279,15.2824,15.4745,433800.0],["2002-09-05",15.4211,15.4603,15.0938,15.0973,302200.0],["2002-09-06",15.1863,15.4745,15.0689,15.446,300400.0],["2002-09-09",15.3713,15.4781,15.1365,15.4069,263000.0],["2002-09-10",15.3535,15.4496,15.229,15.3606,432400.0],["2002-09-11",15.3251,15.7271,15.3251,15.6951,469200.0],["2002-09-12",15.6915,15.7805,15.5243,15.6524,418600.0],["2002-09-13",15.6524,15.7093,15.4176,15.6595,260200.0],["2002-09-16",15.6204,15.656,15.414,15.414,210600.0],["2002-09-17",15.5492,15.6702,15.3535,15.3606,328800.0],["2002-09-18",15.3179,15.4211,15.108,15.2005,407200.0],["2002-09-19",15.1116,15.1222,14.5672,14.5672,263800.0],["2002-09-20",14.6419,14.8091,14.3786,14.4497,673400.0],["2002-09-23",14.375,14.3821,13.4143,13.5211,974000.0],["2002-09-24",13.5033,13.5033,13.1652,13.2898,712600.0],["2002-09-25",13.3431,13.4143,13.1652,13.2364,686800.0],["2002-09-26",13.1652,13.699,13.1652,13.6705,410000.0],["2002-09-27",13.6278,13.7345,13.1225,13.1261,184800.0],["2002-09-30",13.0763,13.1546,12.6493,13.0514,569000.0],["2002-10-01",13.0585,13.1119,12.877,13.1119,822200.0],["2002-10-02",13.0229,13.0727,12.5853,12.5853,449000.0],["2002-10-03",12.7383,13.0407,12.6671,12.9695,400200.0],["2002-10-04",12.9838,13.0941,12.2721,12.386,284400.0],["2002-10-07",12.418,12.5603,11.7384,11.7776,310000.0],["2002-10-08",12.0622,12.5853,11.8736,12.4002,358800.0],["2002-10-09",12.2401,12.2401,11.5747,11.6174,403000.0],["2002-10-10",11.653,12.2579,11.5143,12.1369,332200.0],["2002-10-11",12.418,12.9197,12.3718,12.7561,233800.0],["2002-10-14",12.7027,12.7134,12.1867,12.2721,240000.0],["2002-10-15",12.9518,14.0904,12.8699,13.7879,1086200.0],["2002-10-16",13.4321,13.5922,12.7667,12.8094,553800.0],["2002-10-17",13.0763,13.2222,12.8094,13.1475,688000.0],["2002-10-18",13.119,13.1225,12.7418,12.966,281800.0],["2002-10-21",12.9162,13.4499,12.8272,13.4499,443400.0],["2002-10-22",13.3787,13.3787,12.8094,12.9802,335800.0],["2002-10-23",12.9802,13.2257,12.5639,12.8272,685200.0],["2002-10-24",12.8272,13.0158,12.5426,12.6066,446400.0],["2002-10-25",12.6066,12.7276,12.4892,12.6386,310800.0],["2002-10-28",12.8094,12.8094,12.2935,12.3611,569000.0],["2002-10-29",12.4892,12.6315,12.3326,12.6315,545000.0],["2002-10-30",12.5461,12.8272,12.5212,12.8094,351400.0],["2002-10-31",12.8094,13.2613,12.8094,13.2613,449800.0],["2002-11-01",13.3432,13.6812,13.1937,13.5887,514400.0],["2002-11-04",13.6456,13.8769,13.5744,13.6669,308800.0],["2002-11-05",13.7345,13.8626,13.6563,13.7986,307800.0],["2002-11-06",13.9658,14.3288,13.8484,14.2327,481200.0],["2002-11-07",14.0548,14.1971,13.9409,13.9516,299000.0],["2002-11-08",13.9125,14.037,13.7879,13.9445,423600.0],["2002-11-11",13.948,13.948,13.642,13.699,218400.0],["2002-11-12",13.6456,13.9979,13.5744,13.7096,257800.0],["2002-11-13",13.7168,13.8769,13.546,13.763,320400.0],["2002-11-14",13.8471,14.0439,13.7934,14.0332,306400.0],["2002-11-15",14.0439,14.1655,14.0081,14.162,159600.0],["2002-11-18",14.1333,14.1333,13.6217,13.9008,307000.0],["2002-11-19",13.9008,14.026,13.7469,13.8686,179600.0],["2002-11-20",13.8829,14.0332,13.7219,14.0332,172400.0],["2002-11-21",13.9723,14.8489,13.9544,14.7201,416200.0],["2002-11-22",14.7201,14.7774,14.4733,14.6164,250800.0],["2002-11-25",14.5806,14.7774,14.2765,14.7416,371200.0],["2002-11-26",14.7058,14.7094,14.3301,14.391,92200.0],["2002-11-27",14.3659,14.9849,14.3659,14.9849,132400.0],["2002-11-29",15.0207,15.0994,14.8525,14.8597,113200.0],["2002-12-02",14.9563,15.0779,14.6343,14.7667,363800.0],["2002-12-03",14.7774,14.9706,14.6593,14.8132,150400.0],["2002-12-04",14.7595,15.2211,14.738,14.9706,298000.0],["2002-12-05",15.0279,15.0493,14.8132,14.8668,239200.0],["2002-12-06",14.7953,15.2175,14.6128,15.2175,355000.0],["2002-12-09",15.171,15.2783,15.0458,15.0994,297600.0],["2002-12-10",15.0994,15.357,15.0314,15.3034,248800.0],["2002-12-11",15.3141,15.5467,15.171,15.357,191000.0],["2002-12-12",15.3141,15.4393,15.1531,15.2533,192200.0],["2002-12-13",15.2175,15.2175,14.8847,14.9348,210800.0],["2002-12-16",14.9384,15.0458,14.8132,15.0458,329000.0],["2002-12-17",15.0458,15.0458,14.6701,14.7273,342800.0],["2002-12-18",14.6879,14.6879,14.348,14.4196,158000.0],["2002-12-19",14.3838,14.4017,14.2693,14.3731,262200.0],["2002-12-20",14.4196,14.5806,14.4196,14.5806,329200.0],["2002-12-23",14.5806,14.8418,14.5234,14.7058,218600.0],["2002-12-24",14.6701,14.7201,14.5269,14.5699,85600.0],["2002-12-26",14.6343,15.2747,14.509,15.0529,222800.0],["2002-12-27",15.0636,15.1889,14.967,14.967,236200.0],["2002-12-30",14.9813,15.0457,14.62,14.6915,286600.0],["2002-12-31",14.7595,14.9778,14.6021,14.806,271200.0],["2003-01-02",14.8668,15.3606,14.8096,15.3213,229800.0],["2003-01-03",15.332,15.3427,14.9456,14.9921,179400.0],["2003-01-06",14.9921,15.4358,14.9921,15.3678,305600.0],["2003-01-07",15.3678,15.4393,14.8668,14.9921,283000.0],["2003-01-08",14.9563,14.9921,14.6772,14.6772,196000.0],["2003-01-09",14.7595,15.0458,14.7595,14.9527,346400.0],["2003-01-10",14.9169,15.0207,14.7953,14.7953,240400.0],["2003-01-13",14.8132,15.0279,14.7237,15.0171,219200.0],["2003-01-14",15.0279,15.332,14.967,15.332,249000.0],["2003-01-15",15.332,15.6648,15.3069,15.332,527600.0],["2003-01-16",15.3678,15.7971,15.3499,15.5216,298800.0],["2003-01-17",15.4894,15.4894,15.0708,15.2211,255200.0],["2003-01-21",15.2247,15.2247,14.8669,14.8955,210800.0],["2003-01-22",14.849,14.8847,14.6772,14.7166,188800.0],["2003-01-23",14.7774,15.0994,14.6808,15.035,177200.0],["2003-01-24",15.035,15.035,14.5806,14.738,185000.0],["2003-01-27",14.7022,14.7595,14.3122,14.4017,185800.0],["2003-01-28",14.4733,14.5806,14.2049,14.2228,218200.0],["2003-01-29",14.2228,14.5663,13.8435,14.5484,258000.0],["2003-01-30",14.552,14.552,14.0081,14.0618,195200.0],["2003-01-31",14.0618,14.6092,14.0618,14.5985,233000.0],["2003-02-03",14.5985,14.8203,14.4375,14.6879,286000.0],["2003-02-04",14.6522,14.6522,14.2299,14.3051,405200.0],["2003-02-05",14.3838,14.8132,14.3087,14.3337,403200.0],["2003-02-06",14.3838,15.2962,14.3838,15.264,829800.0],["2003-02-07",15.332,15.5753,14.899,14.9026,418400.0],["2003-02-10",14.9384,15.2282,14.9384,15.1209,283800.0],["2003-02-11",15.1889,15.2247,14.7058,14.8239,358200.0],["2003-02-12",14.8597,15.0243,14.6486,14.7738,230200.0],["2003-02-13",14.8547,15.3151,14.8368,15.0921,324800.0],["2003-02-14",15.0921,15.1964,14.8727,15.1425,273400.0],["2003-02-18",15.2144,15.7252,15.2144,15.6964,257400.0],["2003-02-19",15.7,15.7,15.3403,15.4878,265200.0],["2003-02-20",15.5022,15.6568,15.2648,15.3799,362400.0],["2003-02-21",15.3943,15.5022,15.3043,15.4482,297200.0],["2003-02-24",15.4662,15.4662,15.2216,15.2252,223200.0],["2003-02-25",15.1785,15.4266,15.0526,15.3835,270800.0],["2003-02-26",15.3943,15.4158,15.0166,15.1065,224000.0],["2003-02-27",15.1605,15.6928,15.1065,15.6245,336000.0],["2003-02-28",15.6244,15.8942,15.2756,15.3259,338200.0],["2003-03-03",15.3763,15.4986,15.031,15.1785,238400.0],["2003-03-04",15.2288,15.236,14.9914,15.031,183000.0],["2003-03-05",14.9986,15.0957,14.826,14.9986,200400.0],["2003-03-06",14.9626,14.9698,14.603,14.6425,119800.0],["2003-03-07",14.4951,14.995,14.4951,14.8008,268200.0],["2003-03-10",14.754,14.754,14.3116,14.3836,224400.0],["2003-03-11",14.3836,14.4411,14.2253,14.2757,188400.0],["2003-03-12",14.2433,14.2793,14.0347,14.1138,173400.0],["2003-03-13",14.2073,14.6102,14.2073,14.6102,323200.0],["2003-03-14",14.6569,14.8619,14.5958,14.6857,274000.0],["2003-03-17",14.6857,15.4482,14.6066,15.3763,326800.0],["2003-03-18",15.3943,15.7899,15.3943,15.5885,287400.0],["2003-03-19",15.5741,15.7252,15.4734,15.682,225000.0],["2003-03-20",15.682,15.682,14.5526,14.9267,814000.0],["2003-03-21",15.1065,15.5094,15.0346,15.459,411200.0],["2003-03-24",15.3871,15.3871,14.9195,15.0526,364200.0],["2003-03-25",15.0526,15.1389,14.808,14.8943,395000.0],["2003-03-26",14.8943,14.8943,14.5095,14.6533,323200.0],["2003-03-27",14.567,14.7109,14.4555,14.6138,216200.0],["2003-03-28",14.6138,14.7756,14.5202,14.7109,206600.0],["2003-03-31",14.6209,14.7253,14.3152,14.5634,370400.0],["2003-04-01",14.5634,14.6174,14.2972,14.4915,259600.0],["2003-04-02",14.6569,15.1785,14.6569,15.1137,234800.0],["2003-04-03",15.1784,15.254,14.9806,14.9986,191000.0],["2003-04-04",15.0706,15.1785,14.7109,14.7468,268600.0],["2003-04-07",14.8547,15.4626,14.8547,15.1964,234800.0],["2003-04-08",15.1964,15.1964,14.7073,14.7648,328600.0],["2003-04-09",14.8368,15.1425,14.8296,14.8727,150400.0],["2003-04-10",14.8368,14.9878,14.7648,14.808,133800.0],["2003-04-11",14.9267,15.0454,14.621,14.6893,169800.0],["2003-04-14",14.7289,15.0526,14.7289,15.0274,130400.0],["2003-04-15",15.0274,16.0453,15.0274,16.0453,658400.0],["2003-04-16",16.0633,16.1856,15.7252,15.7827,279800.0],["2003-04-17",15.9338,16.2575,15.9338,16.2035,473800.0],["2003-04-21",16.1676,16.3654,16.1136,16.2647,322600.0],["2003-04-22",16.2611,16.5416,16.2395,16.5237,282600.0],["2003-04-23",16.5273,16.5273,16.2395,16.3942,333200.0],["2003-04-24",16.3978,16.5416,16.2143,16.2503,258600.0],["2003-04-25",16.2395,16.2431,16.0093,16.1244,348800.0],["2003-04-28",16.1244,16.5776,16.0992,16.4553,183200.0],["2003-04-29",16.5093,16.6783,16.405,16.4229,241800.0],["2003-04-30",16.369,16.4733,16.1172,16.315,326200.0],["2003-05-01",16.2755,16.2755,15.9697,16.1136,164800.0],["2003-05-02",16.1136,16.5416,16.1136,16.4733,161000.0],["2003-05-05",16.4373,16.5416,16.2467,16.3366,201600.0],["2003-05-06",16.3726,16.5452,16.3474,16.5237,149400.0],["2003-05-07",16.2755,16.4265,16.2395,16.2791,323400.0],["2003-05-08",16.2071,16.3618,16.1496,16.2467,194200.0],["2003-05-09",16.2647,16.4301,16.2107,16.3186,162000.0],["2003-05-12",16.2755,16.3834,16.2035,16.3798,155000.0],["2003-05-13",16.3294,16.3294,16.1928,16.2503,206200.0],["2003-05-14",16.3352,16.3533,16.1148,16.1437,435600.0],["2003-05-15",16.1545,16.2449,15.8654,16.028,380200.0],["2003-05-16",15.9377,16.0389,15.7353,15.7425,422000.0],["2003-05-19",15.7208,15.7208,15.3305,15.3305,400200.0],["2003-05-20",15.3775,15.5149,15.3233,15.392,234800.0],["2003-05-21",15.3558,15.439,15.186,15.3233,182000.0],["2003-05-22",15.3558,15.504,15.2221,15.4137,179600.0],["2003-05-23",15.3956,15.5004,15.3269,15.4245,151000.0],["2003-05-27",15.3956,15.9413,15.3956,15.9088,291800.0],["2003-05-28",15.9558,16.0353,15.8835,15.963,240600.0],["2003-05-29",15.9738,16.122,15.757,15.9088,310000.0],["2003-05-30",15.9558,16.2882,15.9558,16.2882,271000.0],["2003-06-02",16.3533,16.6243,16.3352,16.3714,278000.0],["2003-06-03",16.3352,16.4979,16.281,16.487,234600.0],["2003-06-04",16.4798,16.693,16.4256,16.693,300800.0],["2003-06-05",16.6424,16.6424,16.375,16.4509,331400.0],["2003-06-06",16.4545,16.7147,16.375,16.4075,441400.0],["2003-06-09",16.3714,16.4978,16.2629,16.3244,249600.0],["2003-06-10",16.3388,16.4437,16.1328,16.3388,388600.0],["2003-06-11",16.3172,16.6063,16.1365,16.5701,254400.0],["2003-06-12",16.6244,16.6244,16.2666,16.3533,209600.0],["2003-06-13",16.3533,16.3533,15.9774,16.0389,317200.0],["2003-06-16",16.0461,16.4473,16.0172,16.4473,373200.0],["2003-06-17",16.4979,16.4979,16.1184,16.3352,473200.0],["2003-06-18",16.3352,16.4979,16.2304,16.2449,290000.0],["2003-06-19",16.281,16.3678,15.9377,16.1473,415800.0],["2003-06-20",16.2268,16.3894,16.0678,16.0678,412200.0],["2003-06-23",16.0678,16.0678,15.5474,15.7064,347600.0],["2003-06-24",15.7064,15.8582,15.6847,15.7751,303800.0],["2003-06-25",15.7787,15.9774,15.7606,15.9052,461400.0],["2003-06-26",15.9052,15.9377,15.7208,15.7751,416400.0],["2003-06-27",15.8112,15.8726,15.5329,15.5329,360400.0],["2003-06-30",15.5365,15.5546,14.9258,15.2366,1592000.0],["2003-07-01",15.2257,15.4498,15.1354,15.4245,740400.0],["2003-07-02",15.3956,15.6847,15.3956,15.6847,447200.0],["2003-07-03",15.6305,15.71,15.551,15.5835,104400.0],["2003-07-07",16.2629,16.6243,16.1581,16.2593,615600.0],["2003-07-08",16.281,16.4473,16.1726,16.375,291600.0],["2003-07-09",16.375,16.4184,16.2521,16.3497,252600.0],["2003-07-10",16.2629,16.3172,15.7425,15.7859,326600.0],["2003-07-11",15.8112,16.216,15.8112,16.0642,186400.0],["2003-07-14",16.1184,16.3533,16.0461,16.169,205800.0],["2003-07-15",16.2051,16.2557,15.8076,15.8835,164400.0],["2003-07-16",15.9558,16.281,15.9413,16.0714,275400.0],["2003-07-17",16.0461,16.2196,15.8112,15.9015,414800.0],["2003-07-18",15.9052,16.01,15.8401,15.9847,243000.0],["2003-07-21",15.9991,16.0425,15.8003,15.9052,288600.0],["2003-07-22",15.9558,16.1039,15.8799,16.0859,248000.0],["2003-07-23",16.0967,16.1039,15.8726,16.0678,291400.0],["2003-07-24",16.1545,16.2738,15.9558,16.0136,425200.0],["2003-07-25",16.01,16.1618,15.5474,15.8799,919600.0],["2003-07-28",15.9377,16.0027,15.7642,15.8473,230400.0],["2003-07-29",15.9015,15.9015,15.6486,15.71,255600.0],["2003-07-30",15.757,15.7751,15.6233,15.7208,343400.0],["2003-07-31",15.8293,15.9016,15.6847,15.8112,332200.0],["2003-08-01",15.8112,15.8365,15.6052,15.6847,292200.0],["2003-08-04",15.6305,15.804,15.4462,15.7498,309200.0],["2003-08-05",15.8293,15.8401,15.645,15.6703,346800.0],["2003-08-06",15.7028,15.7425,15.4137,15.5799,319000.0],["2003-08-07",15.7208,15.7967,15.5799,15.7064,322800.0],["2003-08-08",15.7028,15.8112,15.6486,15.7208,169200.0],["2003-08-11",15.7931,15.9919,15.6883,15.7931,149600.0],["2003-08-12",15.8473,15.869,15.7028,15.869,148200.0],["2003-08-13",15.8365,15.9522,15.7678,15.9522,182600.0],["2003-08-14",16.0172,16.0353,15.8256,15.9738,318400.0],["2003-08-15",15.9557,16.239,15.9084,16.239,72600.0],["2003-08-18",16.2172,16.2172,15.9084,16.0356,309800.0],["2003-08-19",16.0901,16.2208,16.0537,16.2208,236000.0],["2003-08-20",16.199,16.3043,16.0174,16.1227,467400.0],["2003-08-21",16.1627,16.337,16.1445,16.3007,141200.0],["2003-08-22",16.4351,16.4351,15.9993,15.9993,185400.0],["2003-08-25",15.9266,16.0574,15.9266,16.021,199000.0],["2003-08-26",15.9448,16.0174,15.8503,15.9302,325200.0],["2003-08-27",15.9448,16.1445,15.8431,16.0973,171600.0],["2003-08-28",16.1627,16.2898,15.9157,16.2317,202400.0],["2003-08-29",16.199,16.5223,16.1627,16.5223,215200.0],["2003-09-02",16.5985,16.6785,16.4424,16.6458,410400.0],["2003-09-03",16.7257,16.831,16.6094,16.6857,390000.0],["2003-09-04",16.6349,16.6676,16.4206,16.4714,133000.0],["2003-09-05",16.4751,16.4751,16.1191,16.17,275000.0],["2003-09-08",16.2426,16.5804,16.2426,16.5332,238600.0],["2003-09-09",16.4896,16.6094,16.4424,16.4714,339000.0],["2003-09-10",16.515,16.5295,15.9884,16.0719,322600.0],["2003-09-11",16.0719,16.3261,16.0719,16.2208,213400.0],["2003-09-12",16.2244,16.4315,16.101,16.4097,326200.0],["2003-09-15",16.4097,16.4351,16.1845,16.2281,227200.0],["2003-09-16",16.2281,16.6385,16.2208,16.6349,377400.0],["2003-09-17",16.6167,16.6167,16.3516,16.3806,340600.0],["2003-09-18",16.3806,16.5259,16.337,16.515,163200.0],["2003-09-19",16.515,16.515,16.3806,16.4896,172800.0],["2003-09-22",16.4533,16.4678,16.2026,16.4169,351400.0],["2003-09-23",16.4896,16.5586,16.3843,16.4678,287600.0],["2003-09-24",16.5077,16.5077,16.2753,16.308,246400.0],["2003-09-25",16.308,16.308,16.0755,16.09,259800.0],["2003-09-26",16.0356,16.1482,16.0356,16.1046,355000.0],["2003-09-29",16.1264,16.1627,15.9811,16.0937,195400.0],["2003-09-30",16.0755,16.0755,15.7995,15.8431,244000.0],["2003-10-01",15.8358,16.308,15.8249,16.308,160600.0],["2003-10-02",16.3443,16.4351,16.239,16.4351,136000.0],["2003-10-03",16.5077,16.5985,16.3697,16.4387,277600.0],["2003-10-06",16.4533,16.6712,16.4533,16.584,245000.0],["2003-10-07",16.5622,16.8601,16.5259,16.7075,670000.0],["2003-10-08",16.7075,16.9145,16.6567,16.8891,202400.0],["2003-10-09",16.9618,17.0598,16.8455,16.8927,316600.0],["2003-10-10",16.9436,17.009,16.8637,16.9472,78200.0],["2003-10-13",16.9472,16.9944,16.9036,16.9109,215600.0],["2003-10-14",16.9254,17.0526,16.8782,16.9944,222800.0],["2003-10-15",17.9787,19.2427,17.8843,19.2064,1249000.0],["2003-10-16",19.1773,19.1773,18.7269,18.8976,1124200.0],["2003-10-17",18.8976,19.3734,18.8214,19.0211,454800.0],["2003-10-20",19.0248,19.2754,18.9776,19.2609,402000.0],["2003-10-21",19.2608,19.6277,19.2572,19.5296,318400.0],["2003-10-22",19.4679,19.5187,19.1228,19.141,300800.0],["2003-10-23",19.141,19.457,19.0865,19.3843,283600.0],["2003-10-24",19.1773,19.5768,19.1591,19.4933,435800.0],["2003-10-27",19.5587,20.296,19.526,20.2306,554800.0],["2003-10-28",20.2306,21.066,20.158,20.957,756600.0],["2003-10-29",20.957,20.957,20.7318,20.7427,637400.0],["2003-10-30",20.7791,21.1532,20.7209,21.1386,515800.0],["2003-10-31",21.1386,21.1931,20.8299,20.8299,706600.0],["2003-11-03",20.7645,21.0297,20.6665,21.0042,523600.0],["2003-11-04",20.9752,20.9752,20.5757,20.8299,605000.0],["2003-11-05",20.8481,21.0297,20.7972,20.957,317000.0],["2003-11-06",20.9207,21.2948,20.9062,21.273,243400.0],["2003-11-07",20.8844,21.0297,20.8117,20.9425,721600.0],["2003-11-10",20.9933,21.0151,20.612,20.6374,433400.0],["2003-11-11",20.6229,20.8117,20.4849,20.6774,240800.0],["2003-11-12",20.7209,21.1059,20.7209,21.0914,157200.0],["2003-11-13",21.066,21.244,20.9861,21.1532,164400.0],["2003-11-14",21.0985,21.2261,20.7631,20.8651,195600.0],["2003-11-17",20.8396,20.9271,20.4896,20.9198,345800.0],["2003-11-18",20.9198,20.9964,20.4058,20.4714,265400.0],["2003-11-19",20.4714,20.4714,20.1834,20.2891,365600.0],["2003-11-20",20.2526,20.3985,20.1287,20.3073,272200.0],["2003-11-21",20.3802,20.5115,20.3802,20.4276,234200.0],["2003-11-24",20.5078,21.0292,20.5078,20.9453,303400.0],["2003-11-25",21.0183,21.6526,21.0,21.5104,335800.0],["2003-11-26",21.474,21.7401,21.474,21.7073,280400.0],["2003-11-28",21.6563,21.6709,21.4412,21.4558,238600.0],["2003-12-01",21.4375,22.1667,21.4375,22.0537,311000.0],["2003-12-02",22.0537,22.1302,21.9625,22.0427,239600.0],["2003-12-03",21.9662,22.4839,21.9662,22.2651,240200.0],["2003-12-04",22.2396,22.2979,22.0938,22.2214,353000.0],["2003-12-05",22.1302,22.225,22.0573,22.1959,166600.0],["2003-12-08",22.1667,22.2578,21.7474,21.9771,278400.0],["2003-12-09",22.0573,22.1193,21.8276,21.9589,112600.0],["2003-12-10",21.9479,21.9479,21.5104,21.5104,180000.0],["2003-12-11",21.5141,21.9844,21.5141,21.9844,175800.0],["2003-12-12",22.0209,22.3308,21.8641,22.2505,201400.0],["2003-12-15",22.3854,22.3927,21.9443,21.9662,227200.0],["2003-12-16",21.875,21.9479,21.6125,21.8094,158400.0],["2003-12-17",21.8933,21.9479,21.7292,21.8058,177200.0],["2003-12-18",21.7474,22.4183,21.6672,22.4183,172000.0],["2003-12-19",22.3308,22.4256,22.05,22.0573,289200.0],["2003-12-22",22.0865,22.3125,21.9917,22.3125,208000.0],["2003-12-23",22.2396,22.2761,22.0792,22.1157,136800.0],["2003-12-24",22.1521,22.4438,22.1193,22.3526,45600.0],["2003-12-26",22.2761,22.4219,22.2214,22.2214,42800.0],["2003-12-29",22.2943,22.4037,22.2542,22.3855,105000.0],["2003-12-30",22.3308,22.3891,22.2287,22.3162,105600.0],["2003-12-31",22.3125,22.3599,22.0209,22.1886,154800.0],["2004-01-02",22.1667,22.2761,22.1266,22.2287,215000.0],["2004-01-05",22.1485,22.3855,22.112,22.3526,304400.0],["2004-01-06",22.3308,22.7136,22.3125,22.6589,245200.0],["2004-01-07",22.6042,22.8084,22.5094,22.7683,227400.0],["2004-01-08",22.8412,22.9141,22.6078,22.9141,261400.0],["2004-01-09",22.8776,23.1438,22.8047,22.8922,204400.0],["2004-01-12",22.8412,23.0052,22.8229,22.9761,475800.0],["2004-01-13",22.9688,23.0052,22.8959,22.9542,195000.0],["2004-01-14",22.9542,23.1766,22.9323,23.1146,114200.0],["2004-01-15",23.0417,23.0417,22.8339,22.987,271600.0],["2004-01-16",22.9761,23.0599,22.874,22.9651,279400.0],["2004-01-20",22.9651,22.9651,22.6735,22.8594,322600.0],["2004-01-21",22.8959,22.8959,22.637,22.761,185200.0],["2004-01-22",22.75,22.7573,22.5313,22.5313,175200.0],["2004-01-23",22.5349,22.5386,22.3709,22.4219,153400.0],["2004-01-26",22.4037,22.5131,22.0974,22.4657,335400.0],["2004-01-27",22.4693,22.5276,22.2141,22.236,334800.0],["2004-01-28",22.349,22.349,21.7766,21.8021,306600.0],["2004-01-29",21.711,21.8532,21.2953,21.3683,407400.0],["2004-01-30",21.2917,21.412,21.1823,21.2042,390400.0],["2004-02-02",21.1459,21.237,21.0511,21.062,663600.0],["2004-02-03",21.1094,21.2297,20.9854,21.0183,352400.0],["2004-02-04",21.0183,21.0292,20.7594,20.8068,457200.0],["2004-02-05",21.2188,21.4193,20.8287,21.0,1078600.0],["2004-02-06",21.0365,21.2662,20.9818,21.2662,576000.0],["2004-02-09",21.3281,22.1339,21.3281,21.9953,564600.0],["2004-02-10",21.8203,21.8641,21.2552,21.3391,559200.0],["2004-02-11",21.2735,21.6016,21.0365,21.5651,411000.0],["2004-02-12",21.5651,21.6344,21.4157,21.4776,312000.0],["2004-02-13",21.3898,21.5033,21.2288,21.2983,375000.0],["2004-02-17",21.3166,21.6643,21.3166,21.6277,589000.0],["2004-02-18",21.5984,21.6826,21.0129,21.097,506000.0],["2004-02-19",21.0971,21.1702,20.9507,20.9982,376000.0],["2004-02-20",20.9873,21.0385,20.6945,20.9397,198000.0],["2004-02-23",20.8775,21.0019,20.8445,20.8921,322000.0],["2004-02-24",20.8592,20.969,20.7128,20.7713,296400.0],["2004-02-25",20.808,20.9104,20.7311,20.8226,282000.0],["2004-02-26",20.8043,20.8592,20.7274,20.8409,114000.0],["2004-02-27",20.8519,20.9141,20.797,20.8409,370200.0],["2004-03-01",20.8592,20.969,20.808,20.8299,317800.0],["2004-03-02",20.8775,20.969,20.6396,20.7823,411400.0],["2004-03-03",20.7494,20.7494,20.4969,20.603,291800.0],["2004-03-04",20.6762,20.7055,20.5701,20.5847,195600.0],["2004-03-05",20.5884,20.7311,20.5884,20.603,255600.0],["2004-03-08",20.6579,20.7787,20.5371,20.5957,154800.0],["2004-03-09",20.6579,20.6725,20.5262,20.5847,232400.0],["2004-03-10",20.6396,20.6689,20.1712,20.2371,380400.0],["2004-03-11",20.1895,20.4017,19.9919,20.0211,218200.0],["2004-03-12",20.1126,20.4566,20.1126,20.4566,256200.0],["2004-03-15",20.4017,20.4017,20.0321,20.0358,248200.0],["2004-03-16",20.2188,20.2956,19.9443,20.0468,119000.0],["2004-03-17",20.0907,20.7604,20.0907,20.603,243800.0],["2004-03-18",20.6067,20.7823,20.2371,20.625,225600.0],["2004-03-19",20.6176,20.9982,20.603,20.8921,400400.0],["2004-03-22",20.8921,20.9324,20.5884,20.8336,427800.0],["2004-03-23",20.969,21.0239,20.6323,20.7531,614000.0],["2004-03-24",20.775,20.8226,20.442,20.5445,227800.0],["2004-03-25",20.603,20.8702,20.4237,20.8665,241600.0],["2004-03-26",20.8226,20.9982,20.6799,20.6835,322400.0],["2004-03-29",20.6835,21.1336,20.6835,21.097,242000.0],["2004-03-30",21.0129,21.0422,20.7933,21.0056,238600.0],["2004-03-31",20.9873,20.9873,20.603,20.7311,292000.0],["2004-04-01",20.7677,21.141,20.7604,21.1117,226800.0],["2004-04-02",21.2617,21.3349,21.0165,21.1373,333000.0],["2004-04-05",21.1153,21.3532,20.4237,21.3349,161200.0],["2004-04-06",21.3203,21.3203,21.2068,21.28,197400.0],["2004-04-07",21.2983,21.4447,21.0421,21.2947,287800.0],["2004-04-08",21.3715,21.4337,21.119,21.2873,196600.0],["2004-04-12",21.2068,21.5435,21.2068,21.4557,239000.0],["2004-04-13",21.5362,21.5362,21.1153,21.3056,232800.0],["2004-04-14",21.2434,21.4813,21.0788,21.3605,385000.0],["2004-04-15",22.323,23.4538,21.9387,23.0988,1584000.0],["2004-04-16",23.0183,23.0878,22.645,22.8975,576800.0],["2004-04-19",22.9634,23.527,22.8609,23.4172,444400.0],["2004-04-20",23.3293,23.4355,22.3632,22.3632,389000.0],["2004-04-21",22.4328,22.9744,22.2535,22.8353,284400.0],["2004-04-22",22.7621,22.8353,22.5389,22.7365,418400.0],["2004-04-23",22.7987,22.828,22.2315,22.3266,342600.0],["2004-04-26",22.3779,22.6706,22.3413,22.5718,226800.0],["2004-04-27",22.5718,22.6889,22.2498,22.301,191000.0],["2004-04-28",22.301,22.301,21.946,22.0449,199200.0],["2004-04-29",22.0119,22.1766,21.7375,21.9936,309400.0],["2004-04-30",21.957,21.9936,21.4813,21.6826,225400.0],["2004-05-03",21.6569,22.0851,21.5545,22.0851,250200.0],["2004-05-04",22.0119,22.0119,21.4886,21.6094,330800.0],["2004-05-05",21.6313,21.9095,21.6167,21.7924,101600.0],["2004-05-06",21.7192,21.7192,21.3605,21.6167,138600.0],["2004-05-07",21.5362,21.5691,20.8994,20.8994,150400.0],["2004-05-10",20.8116,20.8116,20.1456,20.5481,388000.0],["2004-05-11",20.5847,20.7677,20.4566,20.7311,158400.0],["2004-05-12",20.6762,20.6762,20.2371,20.5152,285000.0],["2004-05-13",20.4895,20.6511,20.4197,20.5152,146800.0],["2004-05-14",20.4821,20.607,20.3352,20.3499,227400.0],["2004-05-17",20.3499,20.4454,20.1515,20.2984,359800.0],["2004-05-18",20.3352,20.427,20.3021,20.4123,267800.0],["2004-05-19",20.5005,21.0075,20.5005,20.6732,241200.0],["2004-05-20",20.6474,20.7613,20.574,20.7026,125400.0],["2004-05-21",20.7393,21.0148,20.5887,20.6805,173600.0],["2004-05-24",20.765,20.9781,20.5446,20.6842,198200.0],["2004-05-25",20.6107,20.8311,20.5923,20.7577,199600.0],["2004-05-26",20.7944,21.0001,20.7136,20.9928,223400.0],["2004-05-27",21.0699,21.2977,21.0369,21.2243,200000.0],["2004-05-28",21.1618,21.5953,21.1251,21.5623,232600.0],["2004-06-01",21.5108,21.9113,21.4557,21.8194,207600.0],["2004-06-02",21.7937,21.8709,21.6431,21.6725,170000.0],["2004-06-03",21.6798,21.6798,21.3308,21.3455,86400.0],["2004-06-04",21.419,21.7496,21.419,21.6614,109400.0],["2004-06-07",21.6394,21.9701,21.6394,21.9554,129200.0],["2004-06-08",21.8782,22.1097,21.8011,22.0803,115800.0],["2004-06-09",22.0252,22.1354,21.7349,21.757,196600.0],["2004-06-10",21.7459,22.1354,21.7459,22.0729,116800.0],["2004-06-14",21.9333,21.9333,21.4961,21.5071,146000.0],["2004-06-15",21.5843,21.8341,21.5659,21.6578,168800.0],["2004-06-16",21.4741,21.5512,21.4006,21.5365,161000.0],["2004-06-17",21.4925,21.6137,21.2243,21.4557,201600.0],["2004-06-18",21.4006,21.9921,21.4006,21.9186,114000.0],["2004-06-21",21.7864,21.8157,21.6908,21.7202,107400.0],["2004-06-22",21.7202,21.8415,21.4373,21.8415,125200.0],["2004-06-23",21.768,22.1648,21.7312,22.1648,132800.0],["2004-06-24",22.1538,22.1538,21.9921,22.0619,181000.0],["2004-06-25",22.0435,22.3558,21.9554,22.3558,259600.0],["2004-06-28",22.3558,22.3999,22.2383,22.3742,216200.0],["2004-06-29",22.3301,22.8518,22.3301,22.6901,128000.0],["2004-06-30",22.6497,22.8702,22.2676,22.8702,307800.0],["2004-07-01",22.8812,22.8812,22.3962,22.6755,280200.0],["2004-07-02",22.6314,22.6314,22.4771,22.5909,249400.0],["2004-07-06",22.591,22.591,22.264,22.3338,171600.0],["2004-07-07",22.3007,22.3889,22.128,22.1391,249800.0],["2004-07-08",22.0986,22.0986,21.7019,21.7496,239600.0],["2004-07-09",21.8598,22.2089,21.8598,22.1795,142200.0],["2004-07-12",22.1538,22.2456,21.9113,22.117,98600.0],["2004-07-13",22.117,22.2897,22.0729,22.2897,211600.0],["2004-07-14",22.2456,22.4918,22.117,22.3191,224600.0],["2004-07-15",23.458,24.6924,23.3147,24.4683,1392800.0],["2004-07-16",24.4683,24.7292,24.1009,24.5785,743400.0],["2004-07-19",24.5051,24.5749,24.2295,24.3214,418200.0],["2004-07-20",24.3397,24.6079,24.1781,24.5014,339400.0],["2004-07-21",24.5785,24.6337,23.8474,23.8548,250600.0],["2004-07-22",23.8254,23.9687,23.6233,23.8621,303200.0],["2004-07-23",23.8401,23.9172,23.458,23.5204,240200.0],["2004-07-26",23.5866,23.7078,23.1641,23.2486,322800.0],["2004-07-27",23.3845,23.469,23.2045,23.3368,305000.0],["2004-07-28",23.3919,23.4029,23.0171,23.2192,335800.0],["2004-07-29",23.1457,23.616,23.1384,23.5719,422200.0],["2004-07-30",23.5131,23.5462,23.2927,23.3257,352000.0],["2004-08-02",23.3074,23.458,23.1016,23.3515,249200.0],["2004-08-03",23.3551,23.4911,23.2559,23.3625,357000.0],["2004-08-04",23.4213,23.447,23.1273,23.3478,285800.0],["2004-08-05",23.3478,23.3478,22.8628,22.8702,182200.0],["2004-08-06",22.8702,22.8702,22.4477,22.5138,233800.0],["2004-08-09",22.5138,22.9069,22.5138,22.6497,722000.0],["2004-08-10",22.7232,23.0502,22.6791,22.7599,271800.0],["2004-08-11",22.6681,22.8298,22.4513,22.7893,389200.0],["2004-08-12",22.7416,22.7967,22.4403,22.5285,122000.0],["2004-08-13",22.4844,22.5028,22.3558,22.4219,146200.0],["2004-08-16",22.4219,22.8151,22.4219,22.5946,384600.0],["2004-08-17",22.7348,22.8823,22.5688,22.8491,246400.0],["2004-08-18",22.7901,23.1625,22.6905,23.0888,233400.0],["2004-08-19",23.0113,23.0814,22.9081,22.956,140400.0],["2004-08-20",22.9191,23.2768,22.779,23.2695,145200.0],["2004-08-23",23.2584,23.2695,22.8269,22.8417,94200.0],["2004-08-24",22.8638,22.8749,22.6057,22.6905,376200.0],["2004-08-25",22.7348,22.9007,22.5393,22.8712,267400.0],["2004-08-26",22.9081,22.9745,22.8085,22.8601,108800.0],["2004-08-27",22.8638,22.8859,22.7421,22.8601,120800.0],["2004-08-30",22.7901,22.8417,22.5246,22.5577,237200.0],["2004-08-31",22.5762,22.6352,22.3844,22.5135,129600.0],["2004-09-01",22.5504,22.8011,22.4582,22.8011,211600.0],["2004-09-02",22.7643,23.0666,22.5688,22.9597,208800.0],["2004-09-03",22.9745,22.9745,22.6573,22.7348,109000.0],["2004-09-07",22.8269,23.0482,22.7348,22.8601,140000.0],["2004-09-08",22.8638,22.897,22.6684,22.7163,141800.0],["2004-09-09",22.8823,22.9007,22.7458,22.8085,117800.0],["2004-09-10",22.8085,22.8085,22.5246,22.6721,111800.0],["2004-09-13",22.6721,23.0519,22.6721,23.0519,135000.0],["2004-09-14",23.0482,23.0482,22.7938,22.9376,135200.0],["2004-09-15",22.8933,23.122,22.8085,22.9855,115600.0],["2004-09-16",22.9376,23.3027,22.9376,23.24,230800.0],["2004-09-17",23.2326,23.4834,23.2326,23.4612,169600.0],["2004-09-20",23.4244,23.5424,23.1957,23.2363,188800.0],["2004-09-21",23.3064,23.4907,23.2326,23.4907,126200.0],["2004-09-22",23.2695,23.4022,23.1588,23.251,290800.0],["2004-09-23",23.2289,23.2732,23.0408,23.1441,106000.0],["2004-09-24",23.0519,23.1957,22.9781,23.1883,93800.0],["2004-09-27",23.1035,23.1035,22.8196,22.8638,132400.0],["2004-09-28",22.8638,23.3248,22.8638,23.2879,158400.0],["2004-09-29",23.1957,23.6346,23.1588,23.6272,139800.0],["2004-09-30",23.5829,23.6751,23.4907,23.5756,244600.0],["2004-10-01",23.6567,23.6567,23.5018,23.5977,299200.0],["2004-10-04",23.6014,24.1324,23.6014,24.0845,307400.0],["2004-10-05",24.0255,24.1693,23.8595,24.1177,273600.0],["2004-10-06",24.1545,24.468,24.066,24.468,174400.0],["2004-10-07",24.3205,24.3205,23.878,23.9075,199200.0],["2004-10-08",23.9074,23.9148,23.6272,23.6751,208600.0],["2004-10-11",23.7489,23.8411,23.653,23.7636,266800.0],["2004-10-12",23.712,23.8263,23.5276,23.7968,173200.0],["2004-10-13",23.8779,23.9665,23.0962,23.1183,213200.0],["2004-10-14",23.1183,23.1404,22.8823,22.9118,310400.0],["2004-10-15",22.9118,23.1257,22.9007,22.9376,225400.0],["2004-10-18",22.8712,22.9781,22.7532,22.9191,316400.0],["2004-10-19",22.8749,23.1588,22.6389,22.6758,140800.0],["2004-10-20",22.6057,22.6278,21.8497,22.5873,816000.0],["2004-10-21",22.6794,22.6905,22.071,22.1263,384800.0],["2004-10-22",22.1263,22.1263,21.4367,21.5178,520600.0],["2004-10-25",21.4072,21.4699,21.1122,21.2634,807600.0],["2004-10-26",21.2044,21.2191,20.9905,21.1417,501600.0],["2004-10-27",21.2228,21.3556,21.1454,21.2966,382600.0],["2004-10-28",21.2228,21.3445,21.0495,21.2597,522600.0],["2004-10-29",21.4441,21.5215,21.315,21.4367,335400.0],["2004-11-01",21.4625,21.6026,21.3629,21.5289,371600.0],["2004-11-02",21.6211,21.8202,21.4809,21.5399,288400.0],["2004-11-03",21.7022,21.9198,21.669,21.905,308800.0],["2004-11-04",21.8313,22.2554,21.8239,22.2074,345600.0],["2004-11-05",22.1447,22.4434,22.1337,22.3918,540800.0],["2004-11-08",22.3107,22.4213,22.1484,22.1742,169000.0],["2004-11-09",22.2,22.2443,21.9788,22.2185,190400.0],["2004-11-10",22.1447,22.2332,22.0673,22.2295,366000.0],["2004-11-11",22.2185,22.7716,22.1632,22.7163,338000.0],["2004-11-12",22.6426,22.7016,22.4951,22.6979,410200.0],["2004-11-15",22.6241,22.6758,22.5246,22.6426,184400.0],["2004-11-16",22.5796,22.724,22.3983,22.6092,353400.0],["2004-11-17",22.7018,23.1201,22.7018,22.9868,339400.0],["2004-11-18",23.0053,23.1645,22.8573,22.9276,217600.0],["2004-11-19",22.835,22.835,22.302,22.376,451400.0],["2004-11-22",22.0429,22.3909,21.88,22.1799,453200.0],["2004-11-23",22.1799,22.1799,21.769,21.8504,390800.0],["2004-11-24",21.8763,22.4057,21.8763,22.3575,550400.0],["2004-11-26",22.2835,22.5019,22.2613,22.2946,93400.0],["2004-11-29",22.2835,22.4649,22.1095,22.228,559400.0],["2004-11-30",21.9689,22.1651,21.88,22.1392,339800.0],["2004-12-01",22.1392,22.4279,22.1392,22.4168,267400.0],["2004-12-02",22.3575,22.7203,22.2687,22.6685,397400.0],["2004-12-03",22.5981,22.7943,22.5685,22.7943,414000.0],["2004-12-06",22.7351,22.8313,22.4723,22.7869,328600.0],["2004-12-07",22.6944,22.7721,22.5833,22.6981,1237000.0],["2004-12-08",22.6055,22.7277,22.4797,22.6981,405200.0],["2004-12-09",22.6722,22.7018,22.4797,22.6833,365600.0],["2004-12-10",22.6278,22.6278,22.4871,22.5981,151000.0],["2004-12-13",22.5833,22.9128,22.5833,22.8351,171600.0],["2004-12-14",22.8573,23.2496,22.7832,23.2274,285200.0],["2004-12-15",23.1719,23.468,23.1497,23.468,310200.0],["2004-12-16",23.4236,23.6161,23.3274,23.5606,304400.0],["2004-12-17",23.4125,23.4384,23.2089,23.3385,307400.0],["2004-12-20",23.357,23.5013,23.183,23.394,163600.0],["2004-12-21",23.4495,23.4865,23.1793,23.3348,332200.0],["2004-12-22",23.2718,23.5902,23.1719,23.4865,220600.0],["2004-12-23",23.394,23.7308,23.3274,23.7197,171600.0],["2004-12-27",23.6753,23.7123,23.2644,23.3459,185000.0],["2004-12-28",23.2792,24.0381,23.257,24.0381,233400.0],["2004-12-29",23.9862,24.0233,23.8678,24.0122,202600.0],["2004-12-30",24.0233,24.2046,23.9492,24.1454,214800.0],["2004-12-31",24.0973,24.2083,24.0047,24.0307,186800.0],["2005-01-03",24.0047,24.0121,23.3533,23.4199,283600.0],["2005-01-04",23.505,23.5124,22.8906,22.9424,415800.0],["2005-01-05",22.9498,22.9498,22.6352,22.8462,440200.0],["2005-01-06",22.9868,23.5421,22.9794,23.2459,1521800.0],["2005-01-07",23.2274,23.4384,23.1645,23.2459,325000.0],["2005-01-10",23.2459,23.6901,23.2459,23.3236,334400.0],["2005-01-11",23.2644,23.3903,23.1904,23.1904,443200.0],["2005-01-12",23.1904,23.3237,23.1719,23.257,259000.0],["2005-01-13",23.2089,23.3014,23.1349,23.1571,264200.0],["2005-01-14",23.1349,23.357,23.0979,23.1941,154200.0],["2005-01-18",23.1571,23.3385,23.0794,23.32,229400.0],["2005-01-19",23.2274,23.357,23.1423,23.1719,178400.0],["2005-01-20",23.1719,23.1719,22.9498,23.0386,309600.0],["2005-01-21",23.0423,23.0756,22.8276,22.9424,259600.0],["2005-01-24",22.9498,22.9572,22.6241,22.6907,313400.0],["2005-01-25",22.7277,22.9498,22.6944,22.7425,122200.0],["2005-01-26",22.7425,22.8832,22.7055,22.8017,143200.0],["2005-01-27",22.7647,23.2644,22.7647,23.2274,722200.0],["2005-01-28",23.1534,23.2089,22.9091,23.009,163600.0],["2005-01-31",23.0608,23.3533,23.0275,23.3459,187400.0],["2005-02-01",23.2533,23.505,23.2089,23.4051,302200.0],["2005-02-02",23.357,23.7641,23.3459,23.7567,292600.0],["2005-02-03",23.7086,24.9486,23.5124,24.8413,696800.0],["2005-02-04",24.8413,24.9116,24.6636,24.8043,806600.0],["2005-02-07",24.7266,24.7266,24.4897,24.6525,722600.0],["2005-02-08",24.6562,25.1078,24.6303,25.0264,923600.0],["2005-02-09",25.0042,25.2004,24.9338,24.9894,489200.0],["2005-02-10",24.9894,25.378,24.9857,25.378,464400.0],["2005-02-11",25.378,25.5372,25.1893,25.4039,708200.0],["2005-02-14",25.4039,25.4336,25.2189,25.4076,214200.0],["2005-02-15",25.3928,25.5039,25.23,25.304,305800.0],["2005-02-16",25.304,25.5045,25.1963,25.3783,150200.0],["2005-02-17",25.4043,25.6977,25.3114,25.6271,347000.0],["2005-02-18",25.5937,25.7757,25.5528,25.7014,260800.0],["2005-02-22",25.6643,25.902,25.4971,25.6345,329800.0],["2005-02-23",25.6345,25.798,25.6048,25.6345,346200.0],["2005-02-24",25.6086,25.6086,25.3486,25.5083,374800.0],["2005-02-25",25.5157,26.1025,25.512,26.1025,131200.0],["2005-02-28",26.0097,26.0097,25.5566,25.8277,266800.0],["2005-03-01",25.9057,26.006,25.7943,25.9651,197600.0],["2005-03-02",25.9391,26.1917,25.8017,25.9985,291400.0],["2005-03-03",25.9985,26.2214,25.9057,26.1137,170400.0],["2005-03-04",26.1694,26.6373,26.0245,26.5965,203600.0],["2005-03-07",26.5965,26.6299,26.0914,26.3402,430200.0],["2005-03-08",26.3402,26.4665,25.876,26.4628,358000.0],["2005-03-09",26.3328,26.6485,26.3328,26.6151,355800.0],["2005-03-10",26.5742,26.8082,26.5185,26.6262,248600.0],["2005-03-11",26.5519,26.7079,26.4071,26.6262,188200.0],["2005-03-14",26.3699,26.9159,26.3217,26.9011,263000.0],["2005-03-15",26.9939,27.0088,26.4071,26.4628,139400.0],["2005-03-16",26.5185,26.6299,25.9688,26.0728,169400.0],["2005-03-17",25.9985,26.5148,25.9465,26.3959,235600.0],["2005-03-18",26.4331,26.4442,26.2214,26.4071,190000.0],["2005-03-21",26.3699,26.3737,25.954,26.058,141200.0],["2005-03-22",26.0951,26.3142,25.8871,26.0134,320600.0],["2005-03-23",26.0097,26.3662,25.824,26.0245,129000.0],["2005-03-24",26.0245,26.4628,26.0245,26.1434,154800.0],["2005-03-28",26.1322,26.2994,26.0914,26.11,125400.0],["2005-03-29",26.0171,26.1025,25.5566,25.5566,175000.0],["2005-03-30",25.5566,26.0468,25.5566,25.8611,303400.0],["2005-03-31",25.8054,26.11,25.7571,25.9131,152400.0],["2005-04-01",25.9354,26.0728,25.6271,25.6606,211600.0],["2005-04-04",25.6977,25.9688,25.5751,25.8871,218800.0],["2005-04-05",25.8983,26.1917,25.72,26.0357,227000.0],["2005-04-06",26.0394,26.2399,25.9242,26.006,109800.0],["2005-04-07",25.9503,26.2585,25.9503,26.0765,145600.0],["2005-04-08",26.1694,26.1842,25.8017,25.8648,124800.0],["2005-04-11",25.8277,26.0357,25.7757,25.9465,196600.0],["2005-04-12",25.928,26.5408,25.8685,26.3142,246600.0],["2005-04-13",26.318,26.3551,25.7051,25.8054,504200.0],["2005-04-14",26.3625,27.447,26.3625,27.0385,1162800.0],["2005-04-15",26.9642,27.2279,26.0505,26.2659,541400.0],["2005-04-18",26.4071,26.9271,26.2622,26.8565,575600.0],["2005-04-19",26.8565,27.3987,26.8379,27.2799,347800.0],["2005-04-20",27.2056,27.4025,26.6522,26.7711,336600.0],["2005-04-21",26.8639,27.1462,26.7748,27.0162,355800.0],["2005-04-22",27.0199,27.1573,26.5259,26.7302,239200.0],["2005-04-25",26.7413,27.0905,26.7042,26.927,342000.0],["2005-04-26",26.927,27.0942,26.5222,26.5482,262000.0],["2005-04-27",26.4999,26.7896,26.2585,26.6782,200800.0],["2005-04-28",26.5668,26.7042,26.2214,26.2882,296600.0],["2005-04-29",26.3551,26.7748,26.2288,26.6745,222800.0],["2005-05-02",26.7413,26.8119,26.5631,26.8119,183400.0],["2005-05-03",26.8268,26.8639,26.5928,26.7562,301200.0],["2005-05-04",26.7599,27.0979,26.7599,27.0385,200000.0],["2005-05-05",26.9085,27.3542,26.8713,27.161,251400.0],["2005-05-06",27.2539,27.4693,27.2056,27.3542,144400.0],["2005-05-09",27.4025,27.7627,27.2762,27.7144,252400.0],["2005-05-10",27.5956,27.6067,27.1647,27.213,209200.0],["2005-05-11",27.2168,27.2762,26.8305,27.1796,257200.0],["2005-05-12",27.0942,27.317,26.4071,26.5556,235800.0],["2005-05-13",26.6972,26.7345,26.1942,26.4364,209400.0],["2005-05-16",26.5296,26.8276,26.5072,26.8276,223600.0],["2005-05-17",26.8165,26.8165,26.4811,26.7531,314600.0],["2005-05-18",26.7717,27.7629,26.768,27.748,227000.0],["2005-05-19",27.748,27.8709,27.4983,27.5021,160200.0],["2005-05-20",27.4983,27.7107,27.4089,27.6772,147400.0],["2005-05-23",27.6772,27.6772,27.3158,27.5729,227200.0],["2005-05-24",27.3866,27.4946,27.2263,27.4424,147200.0],["2005-05-25",27.4611,27.4611,27.0251,27.04,194200.0],["2005-05-26",27.0363,27.2301,26.9879,27.0997,159400.0],["2005-05-27",27.0847,27.0885,25.5571,25.6279,821200.0],["2005-05-31",25.7285,25.9334,25.6055,25.8291,775800.0],["2005-06-01",25.7843,25.993,25.7508,25.8812,300400.0],["2005-06-02",25.8067,26.0601,25.6837,25.952,305200.0],["2005-06-03",25.8961,26.1011,25.7285,25.9185,212600.0],["2005-06-06",25.9222,25.9371,25.6949,25.7098,342000.0],["2005-06-07",25.6912,25.8812,25.4155,25.4416,627000.0],["2005-06-08",25.4453,25.5459,25.2068,25.3931,572400.0],["2005-06-09",25.3596,25.5235,25.2292,25.3857,528800.0],["2005-06-10",25.5235,25.7247,25.3745,25.6614,261600.0],["2005-06-13",25.6353,25.8179,25.5794,25.8141,283600.0],["2005-06-14",25.8402,26.0377,25.803,25.9073,172000.0],["2005-06-15",26.0452,26.0452,25.7955,25.9632,212000.0],["2005-06-16",25.9632,26.3395,25.9632,26.2128,185800.0],["2005-06-17",26.2315,26.8724,26.2315,26.7643,905200.0],["2005-06-20",26.7159,26.7904,26.4625,26.6972,274200.0],["2005-06-21",26.7531,26.9432,26.6749,26.809,261000.0],["2005-06-22",26.8835,26.8835,26.2687,26.4327,284800.0],["2005-06-23",26.455,26.4886,25.598,25.639,438800.0],["2005-06-24",25.6539,25.7061,25.4117,25.572,283000.0],["2005-06-27",25.572,25.639,25.2553,25.4863,249800.0],["2005-06-28",25.5422,25.7843,25.4006,25.7285,340600.0],["2005-06-29",25.7694,25.9893,25.7322,25.911,220000.0],["2005-06-30",25.9483,25.9855,25.572,25.572,177400.0],["2005-07-01",25.5049,25.7434,25.3149,25.721,212000.0],["2005-07-05",25.8142,25.952,25.6912,25.8775,285400.0],["2005-07-06",25.911,25.9818,25.6241,25.6316,228000.0],["2005-07-07",25.5794,25.7173,25.449,25.6353,191400.0],["2005-07-08",25.7285,26.1421,25.7285,26.0116,189400.0],["2005-07-11",26.0824,26.3768,26.0601,26.3135,121600.0],["2005-07-12",26.3134,26.3134,25.721,25.8626,195000.0],["2005-07-13",25.8663,26.0116,25.8589,25.9818,212600.0],["2005-07-14",26.0563,26.2128,25.9706,26.075,183600.0],["2005-07-15",26.075,26.0936,25.6875,25.7434,280200.0],["2005-07-18",25.7434,25.8775,25.3,25.3037,375200.0],["2005-07-19",25.3037,25.3037,24.007,24.4057,2247600.0],["2005-07-20",24.3684,24.5771,24.2865,24.2902,809200.0],["2005-07-21",24.2902,24.592,24.1523,24.1859,626400.0],["2005-07-22",24.2194,24.5212,24.1188,24.1933,491200.0],["2005-07-25",24.1337,24.3871,23.9921,24.0666,341000.0],["2005-07-26",24.0331,24.1859,23.8952,24.1188,445800.0],["2005-07-27",24.1225,24.32,24.0405,24.3125,359000.0],["2005-07-28",24.2977,24.6852,24.2977,24.6852,350800.0],["2005-07-29",24.6852,24.8342,24.4951,24.5398,355200.0],["2005-08-01",24.5771,24.6963,24.1747,24.3051,271800.0],["2005-08-02",24.2678,24.6926,24.2678,24.6218,297400.0],["2005-08-03",24.6218,24.6255,24.2567,24.3088,187200.0],["2005-08-04",24.3126,24.3126,23.9958,24.0629,143400.0],["2005-08-05",24.0517,24.2567,23.9586,23.9735,160000.0],["2005-08-08",23.9362,24.1523,23.9288,24.0853,247400.0],["2005-08-09",24.0778,24.0778,23.6754,23.735,231000.0],["2005-08-10",23.7164,23.94,23.7127,23.8692,375200.0],["2005-08-11",23.9213,24.1635,23.8803,23.925,310600.0],["2005-08-12",23.9213,23.9958,23.6456,23.9847,245600.0],["2005-08-15",23.8841,23.8878,23.6829,23.8133,250400.0],["2005-08-16",23.8282,23.8431,23.2469,23.3922,416800.0],["2005-08-17",23.4745,23.6242,23.3623,23.4446,427400.0],["2005-08-18",23.4184,23.4184,23.0742,23.1042,203600.0],["2005-08-19",23.0668,23.0668,22.8573,22.9396,402400.0],["2005-08-22",23.0144,23.164,22.8236,22.962,318000.0],["2005-08-23",22.9545,23.0817,22.8011,22.8573,232400.0],["2005-08-24",22.876,22.9358,22.3485,22.4458,637400.0],["2005-08-25",22.4645,22.5019,22.1801,22.2812,600400.0],["2005-08-26",22.2961,22.3522,22.1652,22.2812,250600.0],["2005-08-29",22.0717,22.4944,22.0717,22.4271,303800.0],["2005-08-30",22.4383,22.4719,22.3036,22.4495,481000.0],["2005-08-31",22.4495,23.1266,22.4495,23.1266,503000.0],["2005-09-01",23.1117,23.3623,23.1117,23.1827,441400.0],["2005-09-02",23.2501,23.3174,23.0256,23.2875,222000.0],["2005-09-06",23.3623,23.9122,23.3623,23.9122,519000.0],["2005-09-07",23.9496,23.9758,23.7626,23.9234,257200.0],["2005-09-08",23.9272,23.9795,23.6541,23.669,309800.0],["2005-09-09",23.6541,23.7513,23.497,23.6616,178200.0],["2005-09-12",23.5867,23.7962,23.5867,23.7102,124800.0],["2005-09-13",23.6616,23.7177,23.366,23.6728,184200.0],["2005-09-14",23.6653,23.7701,23.6429,23.7027,277200.0],["2005-09-15",23.7102,23.8037,23.6616,23.7289,193800.0],["2005-09-16",23.7289,23.8673,23.6803,23.7551,245400.0],["2005-09-19",23.7551,23.8,23.6167,23.699,165600.0],["2005-09-20",23.7925,23.916,23.28,23.3436,354800.0],["2005-09-21",23.4371,23.6952,23.3922,23.4932,409600.0],["2005-09-22",23.4558,23.4596,23.1453,23.2688,175600.0],["2005-09-23",23.2126,23.3324,23.0668,23.1229,264200.0],["2005-09-26",23.194,23.3436,23.1565,23.2314,254600.0],["2005-09-27",23.3922,23.4483,23.1378,23.3136,158600.0],["2005-09-28",23.3249,23.3997,23.1042,23.2388,169000.0],["2005-09-29",23.1939,23.5306,23.1004,23.4334,159600.0],["2005-09-30",23.4334,23.8636,23.4259,23.7813,181200.0],["2005-10-03",23.7663,23.9758,23.6391,23.8075,215600.0],["2005-10-04",23.8673,24.1367,23.7364,23.8037,160200.0],["2005-10-05",23.7663,23.7663,23.3922,23.4184,274200.0],["2005-10-06",23.4147,23.4558,22.9283,23.0069,344600.0],["2005-10-07",23.0106,23.2837,23.0106,23.2014,331800.0],["2005-10-10",23.2388,23.4446,23.2052,23.4184,219600.0],["2005-10-11",23.4558,23.6504,23.2052,23.2426,206000.0],["2005-10-12",23.2052,23.3174,22.8011,22.9022,245600.0],["2005-10-13",22.9021,22.9321,22.4719,22.4981,358800.0],["2005-10-14",22.558,22.6889,22.3672,22.6889,474000.0],["2005-10-17",22.6889,22.962,22.6365,22.962,254600.0],["2005-10-18",22.9134,22.9134,22.442,22.5355,276000.0],["2005-10-19",22.5168,22.5168,22.0268,22.3036,479000.0],["2005-10-20",24.1292,24.6903,23.7364,24.3312,1658600.0],["2005-10-21",24.5182,24.5407,23.9833,24.3798,513200.0],["2005-10-24",24.4734,24.84,24.2489,24.421,471200.0],["2005-10-25",24.3349,24.6342,24.1292,24.2601,386000.0],["2005-10-26",24.1853,24.5145,24.1816,24.3798,416800.0],["2005-10-27",24.3237,24.3911,24.1367,24.1703,220000.0],["2005-10-28",24.2265,24.3237,23.9496,24.0918,422400.0],["2005-10-31",24.1217,25.0121,24.1217,24.9485,453200.0],["2005-11-01",24.8774,25.0083,24.7465,24.8026,232800.0],["2005-11-02",24.8026,25.2926,24.8026,25.0495,139800.0],["2005-11-03",25.143,25.3525,24.8811,25.0158,225800.0],["2005-11-04",25.0757,25.3113,24.9746,25.0644,117000.0],["2005-11-07",25.1579,25.4647,25.0869,25.3787,320000.0],["2005-11-08",25.4198,25.4198,24.8774,25.0906,472600.0],["2005-11-09",25.0644,25.4984,25.0644,25.4535,217000.0],["2005-11-10",25.4535,25.4984,25.0345,25.2702,203200.0],["2005-11-11",25.2702,25.6667,25.2702,25.431,199600.0],["2005-11-14",25.3936,25.5096,25.3338,25.4348,104000.0],["2005-11-15",25.5283,25.5732,25.2515,25.3038,130400.0],["2005-11-16",25.3076,25.4015,25.2776,25.3902,121400.0],["2005-11-17",25.439,25.9534,25.439,25.7507,160000.0],["2005-11-18",25.8258,26.558,25.8258,26.1074,292600.0],["2005-11-21",26.1299,26.2801,26.0173,26.2726,137200.0],["2005-11-22",26.2726,26.3477,25.5779,25.7882,363600.0],["2005-11-23",25.7957,25.8333,25.3902,25.5855,302600.0],["2005-11-25",25.5855,25.7019,25.4953,25.7019,71600.0],["2005-11-28",25.6643,25.7432,25.6155,25.6155,180600.0],["2005-11-29",25.7094,26.2688,25.7056,26.0548,180800.0],["2005-11-30",26.0023,26.2651,25.6118,25.7582,210400.0],["2005-12-01",25.8521,26.4603,25.8521,26.4416,207400.0],["2005-12-02",26.404,26.419,26.0323,26.3815,153800.0],["2005-12-05",26.3402,26.4078,25.8896,26.1675,112800.0],["2005-12-06",26.1675,26.2839,25.9497,26.0511,125800.0],["2005-12-07",26.0135,26.0886,25.8859,25.9497,138800.0],["2005-12-08",25.9497,26.0773,25.8633,26.021,133800.0],["2005-12-09",26.0398,26.3777,26.0098,26.3439,108200.0],["2005-12-12",26.4378,26.4716,26.2013,26.3364,118200.0],["2005-12-13",26.3364,26.434,25.9835,26.0999,133400.0],["2005-12-14",26.1712,26.359,26.0698,26.1524,97200.0],["2005-12-15",26.1562,26.1562,26.006,26.0961,90000.0],["2005-12-16",26.0961,26.205,26.0023,26.0924,311200.0],["2005-12-19",26.036,26.0849,25.8145,25.822,143600.0],["2005-12-20",25.822,25.9647,25.6606,25.6906,122400.0],["2005-12-21",25.6868,26.175,25.6868,26.036,93600.0],["2005-12-22",26.021,26.19,25.8858,26.1412,59000.0],["2005-12-23",26.19,26.3214,26.1412,26.2651,87600.0],["2005-12-27",26.2688,26.3327,25.7094,25.7394,110000.0],["2005-12-28",25.7507,26.2651,25.7357,26.1149,109400.0],["2005-12-29",26.2088,26.3514,26.175,26.2839,186400.0],["2005-12-30",26.19,26.19,25.8446,25.9647,171800.0],["2006-01-03",25.9647,26.4153,25.8521,26.3627,154600.0],["2006-01-04",26.3026,26.4716,26.19,26.4528,132400.0],["2006-01-05",26.4716,26.4716,26.1149,26.2388,115400.0],["2006-01-06",26.3327,26.6256,26.3327,26.5692,136000.0],["2006-01-09",26.6068,27.0912,26.6068,26.9522,220200.0],["2006-01-10",26.8771,26.9109,26.4528,26.4528,263000.0],["2006-01-11",26.4904,26.5392,26.1675,26.205,175400.0],["2006-01-12",26.205,26.2388,25.976,26.0023,131000.0],["2006-01-13",25.9084,26.175,25.9084,25.9347,97800.0],["2006-01-17",25.8408,25.9685,25.5892,25.7882,105600.0],["2006-01-18",25.7882,25.7882,25.4991,25.608,153000.0],["2006-01-19",25.6643,26.0773,25.6568,26.0586,85000.0],["2006-01-20",26.0435,26.0435,25.5216,25.5216,93200.0],["2006-01-23",25.5517,25.6117,25.3789,25.4127,178400.0],["2006-01-24",25.3977,25.6831,25.3977,25.5329,105200.0],["2006-01-25",25.5141,25.8558,25.409,25.4953,130800.0],["2006-01-26",25.5291,25.6793,25.4803,25.5667,163400.0],["2006-01-27",25.608,25.8708,25.5704,25.8558,123200.0],["2006-01-30",25.8708,26.1562,25.8295,26.1337,115200.0],["2006-01-31",26.0773,26.1787,25.9084,26.0623,110800.0],["2006-02-01",26.0623,26.1337,25.9985,26.0586,148800.0],["2006-02-02",26.0586,26.2463,25.7845,25.8295,177400.0],["2006-02-03",25.7357,26.2388,25.7357,25.9572,153000.0],["2006-02-06",25.9196,26.389,25.9196,26.2088,144200.0],["2006-02-07",26.1712,26.3965,25.807,25.8183,94800.0],["2006-02-08",25.8183,25.9685,25.5892,25.8558,111600.0],["2006-02-09",27.2226,28.2739,26.6969,28.1538,1051800.0],["2006-02-10",28.1613,28.2627,27.8609,28.2627,767600.0],["2006-02-13",28.1613,28.2927,27.9848,28.1613,368000.0],["2006-02-14",28.2401,28.8184,28.0862,28.5818,381200.0],["2006-02-15",28.6195,28.8945,28.5479,28.6647,284600.0],["2006-02-16",28.7589,29.113,28.5554,29.113,174200.0],["2006-02-17",29.1507,29.1507,28.7702,28.9698,136400.0],["2006-02-21",28.9322,28.9322,28.465,28.8907,231600.0],["2006-02-22",28.951,29.1959,28.951,29.1205,175200.0],["2006-02-23",29.0452,29.5349,28.9548,29.3164,165400.0],["2006-02-24",29.3842,29.5726,29.2825,29.4784,131600.0],["2006-02-27",29.5349,29.6819,29.3466,29.3805,139000.0],["2006-02-28",29.3654,29.6404,29.3466,29.6103,296200.0],["2006-03-01",29.6856,29.9719,29.6178,29.9041,127000.0],["2006-03-02",29.8853,30.0586,29.874,30.036,287800.0],["2006-03-03",29.9794,30.439,29.9644,30.3223,324600.0],["2006-03-06",30.3223,30.4164,30.2507,30.2544,344200.0],["2006-03-07",30.1753,30.2281,29.9908,30.0812,214800.0],["2006-03-08",30.0247,30.0247,29.3616,29.7045,186600.0],["2006-03-09",29.7421,29.8288,29.6404,29.7421,125600.0],["2006-03-10",29.6856,29.8325,29.6479,29.7045,147600.0],["2006-03-13",29.761,29.874,29.4671,29.5726,109200.0],["2006-03-14",29.5726,29.8589,29.4935,29.8137,155600.0],["2006-03-15",29.8137,30.0925,29.7911,30.0397,123800.0],["2006-03-16",29.9795,30.051,29.7384,29.9983,214000.0],["2006-03-17",29.9606,30.3637,29.7949,30.0699,385000.0],["2006-03-20",30.1,30.1226,29.761,29.9267,127200.0],["2006-03-21",29.9682,30.4956,29.9682,30.4014,289800.0],["2006-03-22",30.4014,30.4014,30.1904,30.2319,183800.0],["2006-03-23",30.2356,30.5634,30.2356,30.4956,111200.0],["2006-03-24",30.4993,30.6726,30.4504,30.6237,121000.0],["2006-03-27",30.6575,30.8836,30.5822,30.8723,166800.0],["2006-03-28",30.91,30.9853,30.748,30.8045,154800.0],["2006-03-29",30.8534,31.1021,30.8271,30.9665,217200.0],["2006-03-30",30.8346,30.8535,30.5822,30.7103,356000.0],["2006-03-31",30.7856,30.9665,30.5182,30.8158,279000.0],["2006-04-03",30.8346,31.1284,30.6387,30.6387,166600.0],["2006-04-04",30.6839,30.9288,30.6086,30.8535,150000.0],["2006-04-05",30.8158,30.8346,30.4202,30.4202,215000.0],["2006-04-06",30.3449,30.4956,30.326,30.4089,140400.0],["2006-04-07",30.7367,31.0569,30.5521,31.023,222800.0],["2006-04-10",31.0983,31.4449,31.0493,31.3017,267600.0],["2006-04-11",31.2566,31.4562,30.6802,30.7216,157000.0],["2006-04-12",30.6839,30.9853,30.6839,30.8798,67600.0],["2006-04-13",30.8346,31.1172,30.699,30.7178,125800.0],["2006-04-17",30.7593,31.136,30.7442,30.8158,102800.0],["2006-04-18",30.9024,31.3093,30.7555,31.298,230800.0],["2006-04-19",31.1925,31.4374,31.1737,31.3243,161400.0],["2006-04-20",31.3281,31.7199,31.1737,31.5881,214800.0],["2006-04-21",31.6634,32.0401,31.5768,32.0401,205400.0],["2006-04-24",32.0213,32.0213,31.3432,31.7124,277200.0],["2006-04-25",32.4545,33.5244,31.5315,32.2549,892600.0],["2006-04-26",32.3415,32.4055,31.249,31.249,322400.0],["2006-04-27",32.3603,32.6655,32.1381,32.3302,536600.0],["2006-04-28",32.2661,32.4168,31.8329,31.8329,345400.0],["2006-05-01",31.8706,32.1268,31.46,31.4863,341600.0],["2006-05-02",31.4562,32.3151,31.4487,32.2775,254800.0],["2006-05-03",32.2096,32.3415,31.6182,31.6332,192800.0],["2006-05-04",31.7011,32.0477,31.7011,31.8819,225600.0],["2006-05-05",31.9158,31.9422,31.7161,31.7802,248400.0],["2006-05-08",31.7839,32.4959,31.7802,32.2473,286200.0],["2006-05-09",31.9459,32.3076,31.9459,32.1494,274000.0],["2006-05-10",32.1682,32.3453,32.1192,32.2473,245400.0],["2006-05-11",32.285,32.4771,32.1607,32.2172,210800.0],["2006-05-12",32.172,32.3603,31.9196,32.2549,308000.0],["2006-05-15",32.1793,32.2284,31.7712,32.0395,277400.0],["2006-05-16",31.8884,32.1226,31.6655,32.0622,163600.0],["2006-05-17",31.9677,32.0621,31.3707,31.5294,244800.0],["2006-05-18",31.605,31.7788,31.2385,31.2385,200800.0],["2006-05-19",31.3141,31.5445,30.8267,31.042,255200.0],["2006-05-22",31.042,31.042,30.4791,30.6415,318400.0],["2006-05-23",30.7171,30.9816,30.4186,30.4186,289600.0],["2006-05-24",30.3997,30.8494,29.8935,30.6567,403400.0],["2006-05-25",30.7511,31.1705,30.7511,31.0231,246200.0],["2006-05-26",31.042,31.401,31.042,31.2234,144000.0],["2006-05-30",31.0194,31.1667,30.5244,30.5773,104000.0],["2006-05-31",30.5773,30.8985,30.4526,30.6793,274400.0],["2006-06-01",30.6793,31.1252,30.6793,31.0723,199800.0],["2006-06-02",31.0723,31.4387,31.0723,31.3594,152800.0],["2006-06-05",31.265,31.2763,30.6038,30.6151,145800.0],["2006-06-06",30.566,30.566,30.0408,30.1768,192600.0],["2006-06-07",30.1466,30.6226,29.9237,30.2864,230200.0],["2006-06-08",30.2448,30.4148,29.6176,30.1012,308800.0],["2006-06-09",30.0748,30.2335,29.5723,29.7121,239600.0],["2006-06-12",29.7348,29.9048,29.2663,29.2663,209600.0],["2006-06-13",28.9791,29.4325,28.7902,28.9413,247200.0],["2006-06-14",28.9942,29.2776,28.7184,29.1529,234000.0],["2006-06-15",29.1869,29.6063,29.1869,29.4741,408400.0],["2006-06-16",29.5081,29.6176,29.0924,29.4778,640200.0],["2006-06-19",29.4778,29.5156,28.7146,28.7978,294200.0],["2006-06-20",28.7978,29.1567,28.5522,28.692,167800.0],["2006-06-21",28.5975,29.4552,28.5975,29.3305,283600.0],["2006-06-22",29.3872,29.5156,28.9527,29.0547,209800.0],["2006-06-23",29.0169,29.1982,28.6693,29.0245,286000.0],["2006-06-26",29.1189,29.3834,28.9867,29.236,543400.0],["2006-06-27",29.2965,29.527,28.7146,28.8015,286800.0],["2006-06-28",28.8204,28.9602,28.5862,28.8998,226600.0],["2006-06-29",29.1491,29.765,29.0962,29.765,248800.0],["2006-06-30",29.765,29.9615,29.5232,29.9615,309000.0],["2006-07-03",29.8934,30.1655,29.6365,29.8708,177600.0],["2006-07-05",29.9426,30.037,29.0736,29.2625,502200.0],["2006-07-06",29.3494,29.867,29.2889,29.867,284200.0],["2006-07-07",29.8292,29.9237,29.3758,29.4438,194200.0],["2006-07-10",29.5383,29.9615,29.5194,29.7159,254600.0],["2006-07-11",29.7272,29.8292,29.5081,29.7839,365800.0],["2006-07-12",29.7574,29.7574,29.1831,29.2209,276600.0],["2006-07-13",29.2058,29.2058,28.435,28.5635,274200.0],["2006-07-14",28.5824,28.6051,28.0346,28.095,371600.0],["2006-07-17",28.095,28.2424,27.9061,27.9439,196800.0],["2006-07-18",28.0195,28.2121,27.7399,27.959,280600.0],["2006-07-19",27.9968,28.9942,27.959,28.6958,373400.0],["2006-07-20",28.7335,28.8884,28.0157,28.0157,223600.0],["2006-07-21",27.9968,28.0723,27.7021,27.9514,457600.0],["2006-07-24",28.0459,28.3746,27.9703,28.1101,331200.0],["2006-07-25",30.4753,31.246,30.2637,30.7095,1587200.0],["2006-07-26",30.6227,31.3972,30.566,30.7473,568400.0],["2006-07-27",30.8305,30.94,30.0748,30.1201,355400.0],["2006-07-28",30.1881,30.8191,30.1201,30.3317,427400.0],["2006-07-31",30.3317,30.4186,30.1617,30.1844,456600.0],["2006-08-01",30.1466,30.1504,29.6592,29.9577,478600.0],["2006-08-02",29.9652,30.3015,29.9615,30.207,263800.0],["2006-08-03",30.1844,30.5282,29.9992,30.3657,322400.0],["2006-08-04",30.566,30.7624,30.3355,30.6264,374400.0],["2006-08-07",30.6075,30.9438,30.5735,30.94,365600.0],["2006-08-08",31.1705,31.5785,30.8002,30.8758,513200.0],["2006-08-09",31.2536,31.3367,30.5697,30.5773,338200.0],["2006-08-10",30.5206,30.906,30.4262,30.8229,587600.0],["2006-08-11",30.8456,30.8682,30.4451,30.5735,337000.0],["2006-08-14",30.668,30.9627,30.4073,30.5169,377800.0],["2006-08-15",30.736,31.0836,30.736,31.0496,329800.0],["2006-08-16",31.2581,31.713,31.2581,31.6713,230600.0],["2006-08-17",31.7092,32.1413,31.6447,32.0465,250200.0],["2006-08-18",32.0693,32.1148,31.7774,32.0049,177800.0],["2006-08-21",31.9859,31.9897,31.7433,31.8494,197400.0],["2006-08-22",31.6144,31.9973,31.6144,31.9859,191800.0],["2006-08-23",32.0693,32.1413,31.6523,31.8418,253000.0],["2006-08-24",32.0314,32.0314,31.4324,31.55,152800.0],["2006-08-25",31.5007,31.5007,30.8373,31.0761,216400.0],["2006-08-28",31.0799,31.4931,31.0799,31.4666,166000.0],["2006-08-29",31.5613,32.1072,31.2733,32.1072,267200.0],["2006-08-30",32.1451,32.2019,31.766,31.8835,212200.0],["2006-08-31",31.8532,32.4105,31.8153,32.4105,293800.0],["2006-09-01",32.4105,32.4105,32.0807,32.2285,137400.0],["2006-09-05",32.255,32.2588,32.0314,32.2209,222000.0],["2006-09-06",32.1262,32.183,31.7433,31.8798,120000.0],["2006-09-07",31.8039,31.8039,31.4211,31.5158,152400.0],["2006-09-08",31.4931,31.6599,31.44,31.531,204000.0],["2006-09-11",31.5007,31.5007,30.97,31.1709,414600.0],["2006-09-12",31.2467,31.4817,31.1444,31.3566,341200.0],["2006-09-13",31.3756,32.1868,31.3718,32.1603,204400.0],["2006-09-14",32.1375,32.1375,31.6523,31.7471,154200.0],["2006-09-15",31.8418,32.3612,31.675,32.1223,351200.0],["2006-09-18",32.0276,32.0276,31.4324,31.5462,205000.0],["2006-09-19",31.603,31.6751,31.2732,31.5575,170600.0],["2006-09-20",31.6523,31.9783,31.5689,31.8873,123400.0],["2006-09-21",31.9063,31.9252,31.2884,31.3377,133600.0],["2006-09-22",31.2429,31.2846,30.9548,31.0837,153600.0],["2006-09-25",31.0647,31.8911,31.0117,31.8418,163200.0],["2006-09-26",31.8419,32.2209,31.7395,32.183,225400.0],["2006-09-27",32.183,32.2019,31.8722,32.0124,147400.0],["2006-09-28",32.1072,32.2209,31.6675,32.1944,130000.0],["2006-09-29",32.2133,32.2209,31.8798,31.8798,194000.0],["2006-10-02",31.9745,32.5166,31.8418,32.1603,198200.0],["2006-10-03",32.2133,32.5014,31.9366,32.3839,174000.0],["2006-10-04",32.3688,32.782,32.2513,32.782,150600.0],["2006-10-05",32.8767,33.07,32.8123,32.9791,177200.0],["2006-10-06",32.9411,33.0056,32.5772,32.9373,94800.0],["2006-10-09",32.8653,33.0321,32.6341,32.9791,140600.0],["2006-10-10",33.0549,33.2141,32.7895,33.1572,151800.0],["2006-10-11",33.1458,33.4529,32.9828,33.2709,207400.0],["2006-10-12",33.2899,33.4567,33.0283,33.415,207800.0],["2006-10-13",33.3771,33.8547,33.0662,33.6955,378800.0],["2006-10-16",33.7372,34.1542,33.4756,34.1466,276400.0],["2006-10-17",34.1163,34.2489,33.8926,34.0784,200800.0],["2006-10-18",34.1163,34.1504,33.8812,33.9571,213800.0],["2006-10-19",33.9608,34.0973,33.9153,34.0745,106000.0],["2006-10-20",34.0442,34.0784,33.4264,33.7751,207000.0],["2006-10-23",33.7751,34.1542,33.5135,34.0708,278400.0],["2006-10-24",33.9267,33.9305,32.3157,32.6834,1305600.0],["2006-10-25",32.7137,32.926,32.4029,32.5014,755600.0],["2006-10-26",32.5014,32.7137,32.3346,32.5507,512000.0],["2006-10-27",32.5014,32.581,32.183,32.183,368800.0],["2006-10-30",31.9935,31.9973,31.7281,31.8077,472800.0],["2006-10-31",31.713,31.8684,31.4628,31.7243,371200.0],["2006-11-01",31.7243,31.8077,31.1747,31.1861,433200.0],["2006-11-02",31.1595,31.1898,30.8562,30.9245,331200.0],["2006-11-03",30.9624,31.0193,30.6023,30.7236,339400.0],["2006-11-06",30.9131,31.2884,30.8222,31.1406,222400.0],["2006-11-07",31.1027,31.3983,31.0344,31.2467,252800.0],["2006-11-08",31.1974,31.3491,30.9283,31.0079,412400.0],["2006-11-09",31.0079,31.0761,30.7046,30.7463,150400.0],["2006-11-10",30.7994,30.9169,30.6137,30.7046,308800.0],["2006-11-13",30.7046,30.8752,30.572,30.6629,331200.0],["2006-11-14",30.6857,31.1519,30.6857,31.1368,255000.0],["2006-11-15",31.1938,31.403,31.1482,31.3726,311000.0],["2006-11-16",31.4144,31.4372,31.1063,31.2319,178400.0],["2006-11-17",31.1862,31.1862,30.8553,31.1216,256000.0],["2006-11-20",31.1292,31.2851,30.8173,31.0113,225600.0],["2006-11-21",30.9466,31.0189,30.8401,30.9885,179000.0],["2006-11-22",30.9428,31.0455,30.707,30.9961,216200.0],["2006-11-24",30.901,31.0531,30.8325,31.0531,70200.0],["2006-11-27",30.8629,30.9961,30.4864,30.5168,379600.0],["2006-11-28",30.6119,30.6119,30.1175,30.1403,393400.0],["2006-11-29",30.2354,30.9048,30.2354,30.9048,373200.0],["2006-11-30",31.1292,31.1558,30.9352,31.1444,420200.0],["2006-12-01",31.1444,31.1862,30.4712,30.8059,246800.0],["2006-12-04",30.8059,30.9923,30.6576,30.7983,253600.0],["2006-12-05",30.882,31.0265,30.8554,30.9771,159200.0],["2006-12-06",30.901,30.901,30.6195,30.6348,130000.0],["2006-12-07",30.7108,30.8896,30.6804,30.7108,147400.0],["2006-12-08",30.7146,30.7337,30.418,30.4636,214400.0],["2006-12-11",30.4636,30.5207,30.2392,30.3875,278200.0],["2006-12-12",30.3837,30.4636,30.2849,30.4294,188400.0],["2006-12-13",30.5245,30.5587,30.2354,30.3381,160800.0],["2006-12-14",30.3381,30.5168,30.1936,30.437,185200.0],["2006-12-15",30.4446,30.5359,30.3533,30.5359,350200.0],["2006-12-18",30.5321,30.8363,30.4674,30.5929,360800.0],["2006-12-19",30.5549,30.6157,30.3533,30.5625,285800.0],["2006-12-20",30.5397,30.5473,30.3685,30.3685,455600.0],["2006-12-21",30.3875,30.4484,29.9806,30.0224,134200.0],["2006-12-22",30.0453,30.0453,29.7866,29.8665,145400.0],["2006-12-26",29.8095,30.0681,29.7942,29.9882,81800.0],["2006-12-27",29.9692,30.3305,29.9692,30.0262,233200.0],["2006-12-28",29.9312,30.1327,29.8551,29.9844,349000.0],["2006-12-29",29.9844,29.9844,29.7562,29.8551,243200.0],["2007-01-03",30.0338,30.3723,29.8551,30.1708,382600.0],["2007-01-04",30.1936,30.2012,29.9083,30.0262,485400.0],["2007-01-05",29.8019,30.1556,29.7752,29.9388,550800.0],["2007-01-08",30.0605,30.0605,29.5889,29.9084,307800.0],["2007-01-09",29.9502,30.1099,29.7638,29.9388,265400.0],["2007-01-10",29.9312,29.9312,29.6649,29.8589,137400.0],["2007-01-11",29.954,30.5549,29.9311,30.437,322600.0],["2007-01-12",30.4674,30.6119,30.2925,30.3875,367400.0],["2007-01-16",30.5511,30.6994,30.1594,30.3115,239400.0],["2007-01-17",30.2659,30.3001,30.0415,30.1137,633000.0],["2007-01-18",30.1441,30.1593,29.7638,29.8056,239600.0],["2007-01-19",29.8437,30.0719,29.8018,29.973,198600.0],["2007-01-22",30.0262,30.1403,29.9312,30.1061,265800.0],["2007-01-23",30.1061,30.38,30.0072,30.3153,261800.0],["2007-01-24",30.3609,30.6195,30.3305,30.6005,177200.0],["2007-01-25",30.5967,30.6538,30.4294,30.5549,366000.0],["2007-01-26",30.5549,30.6576,30.4674,30.6538,242600.0],["2007-01-29",30.5587,30.6576,30.5092,30.6233,337000.0],["2007-01-30",30.6538,30.8782,30.5853,30.726,287000.0],["2007-01-31",30.726,31.1254,30.6576,30.9732,242200.0],["2007-02-01",31.0911,31.7377,30.9846,31.6046,372400.0],["2007-02-02",31.6084,31.8898,31.6046,31.7453,261800.0],["2007-02-05",31.7757,31.8061,31.6274,31.6578,236400.0],["2007-02-06",31.7187,31.7263,31.5779,31.7225,226600.0],["2007-02-07",31.8175,31.9278,31.6806,31.848,243600.0],["2007-02-08",32.9737,35.9098,32.9737,35.4914,1393800.0],["2007-02-09",35.4914,35.5903,34.3923,34.6015,695200.0],["2007-02-12",34.7992,34.8145,34.2136,34.3238,424600.0],["2007-02-13",34.3239,34.6205,34.1984,34.4189,404200.0],["2007-02-14",34.514,34.978,34.3771,34.7726,372400.0],["2007-02-15",34.9595,35.1693,34.7574,34.929,389600.0],["2007-02-16",34.9328,34.9634,34.559,34.7803,236000.0],["2007-02-20",34.7841,34.868,34.3835,34.7726,362800.0],["2007-02-21",34.6162,34.9862,34.4331,34.6048,246600.0],["2007-02-22",34.6773,34.7917,34.2882,34.4713,397400.0],["2007-02-23",34.3683,34.9519,34.2615,34.7955,322600.0],["2007-02-26",34.8909,34.9519,34.3607,34.4484,252200.0],["2007-02-27",33.9602,34.0708,33.51,33.655,301200.0],["2007-02-28",33.5749,33.6626,32.8044,33.2583,957200.0],["2007-03-01",32.9569,33.7809,32.8044,33.3994,591600.0],["2007-03-02",33.3803,33.6664,33.0142,33.1019,287400.0],["2007-03-05",32.8997,33.285,32.8044,32.8044,406000.0],["2007-03-06",33.1095,33.5672,32.8311,33.3956,423400.0],["2007-03-07",33.3003,33.5101,32.9036,33.2697,278800.0],["2007-03-08",33.4452,33.6626,33.327,33.5711,220400.0],["2007-03-09",33.7542,33.8495,33.5329,33.7542,289600.0],["2007-03-12",33.7771,33.9907,33.5596,33.8343,196000.0],["2007-03-13",33.758,33.758,32.9341,32.9837,260000.0],["2007-03-14",33.06,33.1172,32.4229,32.9493,212200.0],["2007-03-15",32.8463,33.0218,32.7701,32.9493,177400.0],["2007-03-16",32.9531,32.9531,32.5335,32.6785,222000.0],["2007-03-19",32.8044,33.0523,32.6938,32.9379,319000.0],["2007-03-20",32.8044,32.9874,32.5068,32.7891,343700.0],["2007-03-21",32.7586,33.224,32.5145,33.2087,384500.0],["2007-03-22",33.346,33.5444,33.2087,33.491,173900.0],["2007-03-23",33.491,33.7046,33.3842,33.6054,171200.0],["2007-03-26",33.5825,33.9029,33.1477,33.4147,147300.0],["2007-03-27",33.3918,33.3918,32.8044,32.8501,152200.0],["2007-03-28",32.8044,32.9493,32.0415,32.8501,170800.0],["2007-03-29",32.9875,33.0638,32.6289,33.0027,159900.0],["2007-03-30",33.018,33.2545,32.5297,32.751,185000.0],["2007-04-02",32.7128,33.1934,32.6976,33.1934,186900.0],["2007-04-03",33.3079,33.5825,33.1171,33.5291,380200.0],["2007-04-04",33.5367,33.9411,33.5139,33.6359,500400.0],["2007-04-05",33.7046,33.7961,33.346,33.3994,176900.0],["2007-04-09",33.4528,33.6893,33.2163,33.3231,183200.0],["2007-04-10",33.3842,33.5367,33.1706,33.2926,216700.0],["2007-04-11",33.3613,33.3613,32.7891,32.9417,236900.0],["2007-04-12",32.9188,33.2316,32.7739,33.2011,146900.0],["2007-04-13",33.2545,33.4071,32.9188,33.14,180200.0],["2007-04-16",33.285,33.8953,33.285,33.8724,205500.0],["2007-04-17",33.9106,34.1471,33.5901,34.0937,312400.0],["2007-04-18",34.0937,34.292,33.8419,33.9869,200200.0],["2007-04-19",33.758,34.0098,33.3537,33.8495,174100.0],["2007-04-20",34.1394,34.4217,33.9716,34.0708,225900.0],["2007-04-23",34.1394,34.4293,34.0632,34.292,145200.0],["2007-04-24",32.4229,33.0714,31.1871,31.866,1317000.0],["2007-04-25",31.8889,32.5145,31.6219,32.3924,653700.0],["2007-04-26",32.0415,32.0491,31.1641,31.8126,691500.0],["2007-04-27",31.8126,32.1788,31.6372,31.8889,478800.0],["2007-04-30",31.8508,31.9194,31.3549,31.4159,340700.0],["2007-05-01",31.4159,31.6371,31.3167,31.5303,402000.0],["2007-05-02",31.4388,32.0949,31.4388,31.9042,296200.0],["2007-05-03",31.9041,32.0796,31.721,31.7668,415700.0],["2007-05-04",31.7974,32.2932,31.6906,32.1864,384500.0],["2007-05-07",32.3009,32.6136,32.0872,32.5679,279800.0],["2007-05-08",32.3848,32.545,32.278,32.4992,322400.0],["2007-05-09",32.4534,32.6823,32.4,32.4992,275000.0],["2007-05-10",32.3466,32.4229,32.1254,32.2246,240500.0],["2007-05-11",32.3085,32.5755,32.1635,32.3009,261400.0],["2007-05-14",32.3771,32.4687,32.0491,32.1635,345900.0],["2007-05-15",32.175,32.5807,32.175,32.2056,396700.0],["2007-05-16",32.3357,32.6572,32.2516,32.5653,354600.0],["2007-05-17",32.374,32.8562,32.3587,32.6036,388400.0],["2007-05-18",32.6036,32.8638,32.4352,32.7567,622100.0],["2007-05-21",32.0755,33.6598,32.0755,33.6139,354200.0],["2007-05-22",33.5603,33.6981,33.1776,33.6751,230000.0],["2007-05-23",33.6751,34.0195,33.5909,33.9889,295200.0],["2007-05-24",33.9889,34.1649,33.4914,33.5067,286500.0],["2007-05-25",33.5603,33.744,33.3766,33.4914,192100.0],["2007-05-29",33.3001,33.7976,33.2924,33.6445,175600.0],["2007-05-30",33.545,33.8282,33.3383,33.8205,265900.0],["2007-05-31",33.8588,34.1955,33.5067,33.7899,367700.0],["2007-06-01",33.8358,34.1802,33.6981,33.9353,216400.0],["2007-06-04",33.9123,34.1343,33.9123,34.0501,208600.0],["2007-06-05",34.0042,34.0884,33.5526,33.6751,200600.0],["2007-06-06",33.6139,33.6445,33.3383,33.4914,479300.0],["2007-06-07",33.2924,33.5526,33.2924,33.3077,334900.0],["2007-06-08",33.3307,33.5373,33.3307,33.4072,263200.0],["2007-06-11",33.4072,33.4761,33.0475,33.1394,236300.0],["2007-06-12",33.1394,33.4684,33.1394,33.2924,626900.0],["2007-06-13",33.3384,34.0042,33.2542,33.92,334100.0],["2007-06-14",34.0195,34.4481,34.0195,34.4481,293100.0],["2007-06-15",34.4404,35.3206,34.4404,35.2593,462100.0],["2007-06-18",34.9762,35.4354,34.9609,35.1905,309300.0],["2007-06-19",35.1981,35.642,34.9532,35.4813,285500.0],["2007-06-20",35.3895,36.1854,35.3895,36.017,587000.0],["2007-06-21",35.9711,36.2773,35.6803,36.1625,490900.0],["2007-06-22",36.2466,36.614,36.0859,36.2773,552700.0],["2007-06-25",36.3614,36.3614,35.8487,35.9328,283600.0],["2007-06-26",36.0783,36.2466,35.3665,35.3741,287400.0],["2007-06-27",35.3818,35.5884,35.1598,35.5808,335000.0],["2007-06-28",35.6267,35.9329,35.5961,35.6726,227500.0],["2007-06-29",35.6726,36.0553,35.267,35.5961,187300.0],["2007-07-02",35.7798,35.9635,35.7033,35.8793,209800.0],["2007-07-03",36.04,36.1548,35.887,36.1319,121600.0],["2007-07-05",36.1318,36.2084,35.9711,36.0247,204600.0],["2007-07-06",36.1701,36.3385,35.9788,36.2543,180800.0],["2007-07-09",36.3385,36.5222,36.2543,36.438,129000.0],["2007-07-10",36.6599,36.7365,36.1089,36.1701,265300.0],["2007-07-11",36.3538,36.5758,36.1778,36.3921,142600.0],["2007-07-12",36.5298,37.0885,36.5298,37.0809,178100.0],["2007-07-13",37.0043,37.6702,36.9278,37.609,184700.0],["2007-07-16",37.4712,38.0299,37.3181,37.762,346800.0],["2007-07-17",37.8768,38.0911,37.7161,37.7926,145000.0],["2007-07-18",37.6013,38.0529,37.3258,38.0146,260400.0],["2007-07-19",38.1524,38.2212,38.0222,38.137,218600.0],["2007-07-20",38.0758,38.0911,37.6243,37.9304,183800.0],["2007-07-23",38.0375,38.183,37.9304,38.0835,132000.0],["2007-07-24",37.5554,37.7391,36.5069,36.9048,244000.0],["2007-07-25",35.2976,36.8742,34.142,36.1165,914400.0],["2007-07-26",35.2287,35.7798,34.6471,35.5502,512500.0],["2007-07-27",35.5808,35.6803,34.8843,34.8843,505600.0],["2007-07-30",35.0144,35.5578,34.8461,35.3282,355200.0],["2007-07-31",35.665,35.8869,34.6547,34.6547,265500.0],["2007-08-01",34.4711,35.068,34.3103,34.5246,635500.0],["2007-08-02",34.7542,35.2364,34.6318,35.2211,545600.0],["2007-08-03",35.2823,36.4533,34.9915,35.0986,565200.0],["2007-08-06",35.5884,35.5884,34.4863,34.8767,531900.0],["2007-08-07",34.8231,36.1242,34.7236,35.7721,537300.0],["2007-08-08",35.9328,38.0682,35.9328,37.1574,622900.0],["2007-08-09",37.1574,39.4687,36.4303,38.2365,962400.0],["2007-08-10",37.9993,38.7263,37.6166,38.2671,833800.0],["2007-08-13",38.5886,38.5886,37.3411,37.6319,624800.0],["2007-08-14",37.5783,37.7238,37.2492,37.2722,494800.0],["2007-08-15",37.2684,37.6138,36.6773,37.0304,500600.0],["2007-08-16",36.8462,37.0841,35.5028,36.1937,703400.0],["2007-08-17",37.1686,37.4756,36.1783,36.5314,502500.0],["2007-08-20",36.685,37.2223,35.7331,36.2781,409500.0],["2007-08-21",36.1707,37.1532,35.9941,36.9997,292900.0],["2007-08-22",37.3682,38.0206,37.1839,37.5217,200700.0],["2007-08-23",37.7136,37.8134,36.5391,36.708,345200.0],["2007-08-24",36.5775,36.8692,36.4931,36.8308,290200.0],["2007-08-27",36.7234,37.0841,36.5314,36.8308,173300.0],["2007-08-28",36.5161,36.9229,36.0939,36.1246,210000.0],["2007-08-29",36.3856,36.8769,36.1707,36.8615,204200.0],["2007-08-30",36.5007,37.5063,36.4854,37.1993,329100.0],["2007-08-31",37.5524,37.9055,37.1302,37.7904,316200.0],["2007-09-04",37.798,38.6654,37.7366,38.3123,310400.0],["2007-09-05",37.9439,37.9899,36.8001,37.0688,376200.0],["2007-09-06",37.2684,37.4679,37.0611,37.2837,148700.0],["2007-09-07",36.8078,36.8078,36.1553,36.2858,201000.0],["2007-09-10",36.3088,36.4854,35.5412,35.9404,215400.0],["2007-09-11",35.9787,36.3702,35.6947,36.2321,153500.0],["2007-09-12",36.163,36.47,35.8943,36.0555,119000.0],["2007-09-13",36.1937,36.3012,35.7254,35.9327,156900.0],["2007-09-14",35.6947,35.9711,35.3723,35.9404,148700.0],["2007-09-17",35.7792,35.9481,35.5412,35.5412,158400.0],["2007-09-18",35.7178,36.5391,35.4644,36.1783,253500.0],["2007-09-19",36.3472,37.4986,36.3472,37.23,251800.0],["2007-09-20",37.2837,37.9055,37.1532,37.5601,208300.0],["2007-09-21",37.7827,37.8518,36.7387,36.9229,414500.0],["2007-09-24",37.015,37.1148,36.3319,36.4086,270900.0],["2007-09-25",36.2321,36.6312,35.9557,36.2167,240900.0],["2007-09-26",36.3242,37.5063,36.2705,37.4296,450800.0],["2007-09-27",37.6368,38.2663,37.6368,38.0437,236200.0],["2007-09-28",38.0437,38.0437,37.0457,37.3067,444000.0],["2007-10-01",37.2607,37.7673,37.2607,37.5063,195300.0],["2007-10-02",37.5524,37.7597,37.514,37.6138,230400.0],["2007-10-03",37.5217,37.775,37.3528,37.5831,287100.0],["2007-10-04",37.7443,37.7904,37.4219,37.4987,90800.0],["2007-10-05",37.6982,37.8057,37.5217,37.6445,201500.0],["2007-10-08",37.6906,37.8518,37.3682,37.4526,86200.0],["2007-10-09",37.4986,37.56,36.9767,37.1762,207400.0],["2007-10-10",37.1609,37.3068,36.4777,36.5391,161800.0],["2007-10-11",36.7234,36.8462,35.6947,36.0095,255300.0],["2007-10-12",36.0095,36.0095,35.5028,35.5949,248200.0],["2007-10-15",35.5949,35.7024,35.1267,35.6333,197800.0],["2007-10-16",35.6871,35.7715,34.4665,34.551,233500.0],["2007-10-17",34.5586,35.0422,34.2593,34.9655,477600.0],["2007-10-18",34.7736,35.1344,34.7352,34.9348,218800.0],["2007-10-19",34.9348,35.0423,33.3765,33.3765,334000.0],["2007-10-22",33.1078,33.4533,32.9236,33.0464,479000.0],["2007-10-23",33.1539,33.7757,33.1539,33.6605,317100.0],["2007-10-24",31.4728,32.3325,30.5363,30.9892,1169400.0],["2007-10-25",30.8433,30.8587,30.4134,30.7359,734800.0],["2007-10-26",31.158,32.747,30.8126,31.0736,433600.0],["2007-10-29",31.0889,31.1811,30.3597,30.5286,430600.0],["2007-10-30",30.5056,30.6975,30.3213,30.4672,463300.0],["2007-10-31",30.613,30.6668,29.9375,30.2829,532900.0],["2007-11-01",29.9836,30.4211,29.83,30.0757,430900.0],["2007-11-02",30.2676,30.4365,29.6074,30.1908,518600.0],["2007-11-05",30.0527,30.2829,29.761,29.9529,528100.0],["2007-11-06",29.9068,30.6207,29.8914,30.5593,446000.0],["2007-11-07",30.2753,30.4749,29.9529,30.0219,446900.0],["2007-11-08",30.2829,31.2578,29.9375,30.9047,537800.0],["2007-11-09",30.613,30.9278,30.2522,30.4365,392100.0],["2007-11-12",30.5209,30.7051,30.068,30.068,277700.0],["2007-11-13",30.3367,30.3597,29.8454,30.2369,225000.0],["2007-11-14",30.5056,30.6437,30.0603,30.2522,239500.0],["2007-11-15",30.2638,30.4641,30.0018,30.1636,275700.0],["2007-11-16",30.2176,30.5797,30.0018,30.1482,321900.0],["2007-11-19",29.9864,29.9864,29.3392,29.3932,474600.0],["2007-11-20",29.3315,29.6551,28.0603,29.0002,549500.0],["2007-11-21",28.746,28.8076,28.2529,28.3531,517700.0],["2007-11-23",28.4763,29.0619,28.4763,28.8924,76800.0],["2007-11-26",28.9386,29.8632,28.9155,28.9694,505900.0],["2007-11-27",29.162,29.9171,28.9925,29.8092,257900.0],["2007-11-28",30.0635,30.6182,29.6705,30.4641,432300.0],["2007-11-29",30.3948,30.8725,30.2407,30.5643,288700.0],["2007-11-30",30.8185,30.8185,30.3639,30.6721,464800.0],["2007-12-03",30.6336,30.78,30.441,30.6105,619700.0],["2007-12-04",30.4102,30.5797,30.1714,30.4025,482400.0],["2007-12-05",30.7415,30.8108,30.3254,30.7723,461900.0],["2007-12-06",30.6722,31.0959,30.5874,31.0882,479100.0],["2007-12-07",31.2192,31.2808,30.8648,31.0497,349900.0],["2007-12-10",31.0728,31.3193,30.7415,31.1344,223600.0],["2007-12-11",31.2731,31.3733,30.0481,30.1251,206100.0],["2007-12-12",30.7415,30.8571,29.763,30.025,311000.0],["2007-12-13",29.9479,30.1097,29.4086,29.9402,291700.0],["2007-12-14",29.9633,29.9633,29.0927,29.1697,197100.0],["2007-12-17",29.085,29.3084,28.877,28.9848,229700.0],["2007-12-18",29.2083,29.2699,28.6535,28.9617,269800.0],["2007-12-19",28.7075,28.8307,28.4224,28.4994,217300.0],["2007-12-20",28.6535,28.8307,28.3454,28.8307,243500.0],["2007-12-21",29.1235,29.3161,28.8153,28.9694,390800.0],["2007-12-24",29.2237,29.3469,29.0079,29.3315,75800.0],["2007-12-26",29.4163,29.7399,29.0465,29.6166,200600.0],["2007-12-27",29.4548,29.7091,29.2006,29.2622,175400.0],["2007-12-28",29.424,29.5858,29.1389,29.2699,151800.0],["2007-12-31",29.4009,29.5319,28.5148,28.5303,305300.0],["2008-01-02",28.4763,29.162,28.4763,28.8385,411800.0],["2008-01-03",28.8307,28.9386,28.3993,28.4686,248100.0],["2008-01-04",28.1527,28.1758,26.3421,26.6041,435200.0],["2008-01-07",26.6966,26.6966,25.4792,26.1803,798900.0],["2008-01-08",26.1649,26.4192,25.4253,25.4638,367600.0],["2008-01-09",25.5177,25.5177,24.5624,25.2789,378600.0],["2008-01-10",24.8552,25.3637,24.6163,25.0863,632400.0],["2008-01-11",24.9322,25.1402,24.5855,24.6163,394500.0],["2008-01-14",24.7396,25.225,24.4776,25.094,559400.0],["2008-01-15",24.7473,24.7858,23.9383,24.1771,447600.0],["2008-01-16",24.0308,24.547,23.8535,23.9306,449800.0],["2008-01-17",23.9306,24.0616,23.0831,23.0831,394500.0],["2008-01-18",23.1987,23.7919,23.1139,23.3296,606900.0],["2008-01-22",22.3511,23.9768,22.3511,23.1293,579800.0],["2008-01-23",22.6054,23.4067,22.459,23.2603,855400.0],["2008-01-24",23.3373,23.4914,22.7749,23.1832,721700.0],["2008-01-25",23.3065,23.5608,23.0677,23.3759,1023100.0],["2008-01-28",23.3373,24.3544,23.3373,24.3544,580200.0],["2008-01-29",24.5084,25.1556,24.3543,24.6856,430700.0],["2008-01-30",24.5932,25.3945,24.5932,24.7165,504200.0],["2008-01-31",24.3081,25.8722,24.3081,25.6564,561400.0],["2008-02-01",25.7489,26.3884,25.5563,26.373,525000.0],["2008-02-04",26.373,26.6272,25.9261,26.3884,306600.0],["2008-02-05",26.1958,26.2112,25.5871,25.6179,202300.0],["2008-02-06",25.7874,26.4192,25.433,25.5563,246800.0],["2008-02-07",25.356,26.3576,25.2943,26.0802,326900.0],["2008-02-08",25.9261,26.2959,25.2789,25.4638,423700.0],["2008-02-11",26.034,29.1312,25.98,28.9694,1557300.0],["2008-02-12",29.2853,29.4779,28.5688,29.2545,1011600.0],["2008-02-13",29.4317,30.6413,29.4317,30.5489,685700.0],["2008-02-14",30.6182,30.78,30.2407,30.3331,506700.0],["2008-02-15",30.2829,30.7623,30.1128,30.3448,547000.0],["2008-02-19",30.5999,31.2959,30.4685,30.6773,581500.0],["2008-02-20",30.5845,30.7701,30.1901,30.4221,461500.0],["2008-02-21",30.4839,30.7237,30.0045,30.105,473900.0],["2008-02-22",30.136,30.3061,29.3627,29.672,443700.0],["2008-02-25",29.7029,30.6309,29.525,30.5999,749600.0],["2008-02-26",30.5458,30.5458,29.8576,30.0663,404300.0],["2008-02-27",29.8808,30.2442,29.6178,29.8885,472300.0],["2008-02-28",29.788,29.9503,29.0688,29.4013,561800.0],["2008-02-29",29.1538,29.3085,28.1872,28.2491,361800.0],["2008-03-03",28.2104,29.0688,28.1872,28.7517,785000.0],["2008-03-04",28.2877,28.4192,26.9499,27.5067,723200.0],["2008-03-05",27.7619,28.0867,27.4526,27.6768,443600.0],["2008-03-06",27.4294,27.4526,26.4937,26.5787,605600.0],["2008-03-07",26.3158,26.4473,25.9755,26.1766,545200.0],["2008-03-10",26.1766,26.3854,25.6585,25.7126,418000.0],["2008-03-11",26.4473,26.7256,26.2075,26.4241,732200.0],["2008-03-12",26.5246,26.6406,25.9523,26.1302,335100.0],["2008-03-13",25.8673,26.3931,25.2331,26.2384,474300.0],["2008-03-14",26.4009,26.4086,24.398,24.4985,862600.0],["2008-03-17",24.0268,25.2331,23.818,24.7614,666600.0],["2008-03-18",25.1172,26.4472,25.1172,26.4086,786600.0],["2008-03-19",26.6947,27.0195,25.8286,25.8286,626200.0],["2008-03-20",25.8286,26.0606,25.295,25.4574,971500.0],["2008-03-24",25.5502,26.3313,25.5502,25.9755,711400.0],["2008-03-25",25.9059,26.0529,25.7435,25.7435,588700.0],["2008-03-26",25.6817,25.8905,25.4497,25.7822,369900.0],["2008-03-27",25.8673,26.0915,25.5579,25.6739,345700.0],["2008-03-28",25.7126,25.8905,25.4265,25.5115,322900.0],["2008-03-31",25.3259,25.9987,25.3259,25.8595,364500.0],["2008-04-01",26.0606,26.803,25.9755,26.6406,483400.0],["2008-04-02",26.8571,27.6382,26.6947,27.1974,522300.0],["2008-04-03",27.0272,27.3443,26.5942,27.004,478700.0],["2008-04-04",26.9576,27.0582,26.5478,26.8648,283800.0],["2008-04-07",26.8803,27.0118,26.3854,26.4473,219400.0],["2008-04-08",26.3158,26.5478,26.1302,26.3003,175400.0],["2008-04-09",26.2849,26.4318,25.411,25.8363,451400.0],["2008-04-10",25.8827,26.0219,25.4342,25.8595,196400.0],["2008-04-11",25.643,25.643,24.9084,25.3491,576500.0],["2008-04-14",25.3878,25.5889,25.2641,25.4729,353500.0],["2008-04-15",25.6739,26.4472,25.3337,26.3699,654500.0],["2008-04-16",26.6715,27.3134,26.2462,27.3056,752000.0],["2008-04-17",27.2515,27.468,26.9422,27.1974,559600.0],["2008-04-18",27.6459,27.6459,26.6638,26.7334,650000.0],["2008-04-21",26.7721,26.8726,25.7435,26.1457,821200.0],["2008-04-22",23.3308,24.6377,23.1607,23.586,1946700.0],["2008-04-23",23.7407,23.9185,23.1607,23.2457,1053800.0],["2008-04-24",23.3153,23.3153,22.6812,22.9519,1523300.0],["2008-04-25",22.9751,23.037,22.3487,22.5807,1028200.0],["2008-04-28",22.7276,22.7431,22.341,22.4028,766000.0],["2008-04-29",22.4183,22.7818,22.3874,22.5884,599200.0],["2008-04-30",22.658,22.658,22.2636,22.3332,661400.0],["2008-05-01",22.6735,23.1452,22.3719,23.0524,579900.0],["2008-05-02",23.238,23.2689,22.8127,23.122,626400.0],["2008-05-05",23.1839,23.1839,22.4724,22.7276,659000.0],["2008-05-06",22.7276,22.9132,22.5111,22.8127,628200.0],["2008-05-07",22.7972,23.1994,22.658,22.7508,599500.0],["2008-05-08",22.8436,22.9983,22.6967,22.9055,448400.0],["2008-05-09",22.6812,23.2921,22.6194,23.2689,543800.0],["2008-05-12",23.2767,24.05,23.2071,23.9572,575800.0],["2008-05-13",24.0113,24.1892,23.6015,24.0113,328900.0],["2008-05-14",24.1628,24.5979,24.0618,24.4814,388100.0],["2008-05-15",24.4581,24.9165,24.4348,24.8698,384400.0],["2008-05-16",24.8543,24.9786,24.6678,24.9087,717200.0],["2008-05-19",24.9786,25.2738,24.6834,25.0718,573300.0],["2008-05-20",25.2661,25.2661,24.8621,25.0796,608100.0],["2008-05-21",25.0718,25.2117,24.6678,24.6989,584400.0],["2008-05-22",24.7844,25.3282,24.7067,25.0874,359900.0],["2008-05-23",25.033,25.033,24.5358,24.7611,636700.0],["2008-05-27",24.7688,25.5691,24.7688,25.4836,697800.0],["2008-05-28",25.3904,25.4681,24.6368,24.9087,677000.0],["2008-05-29",24.9087,25.942,24.8854,25.74,466200.0],["2008-05-30",25.6779,26.0197,25.6468,25.9731,527600.0],["2008-06-02",25.9653,25.9731,25.0485,25.3127,399800.0],["2008-06-03",25.4836,25.4836,24.8465,25.0252,389900.0],["2008-06-04",24.9942,25.0874,24.5746,24.7145,836100.0],["2008-06-05",24.8077,25.538,24.7533,25.3438,641300.0],["2008-06-06",25.1961,25.1961,24.4503,24.4503,489000.0],["2008-06-09",24.4503,24.4658,23.9997,24.2483,230900.0],["2008-06-10",24.0385,24.4581,23.8676,24.2871,208900.0],["2008-06-11",24.225,24.326,23.7433,23.7433,190000.0],["2008-06-12",23.8287,24.3338,23.7821,23.9841,222000.0],["2008-06-13",24.1162,24.7922,24.1162,24.3027,432100.0],["2008-06-16",24.1706,24.6523,24.1706,24.5591,285100.0],["2008-06-17",24.5513,24.6523,24.1551,24.1939,352600.0],["2008-06-18",24.0463,24.3493,23.9142,24.0618,264900.0],["2008-06-19",24.1317,24.3959,23.6345,24.1784,399700.0],["2008-06-20",24.1162,24.3648,23.5879,23.8054,421100.0],["2008-06-23",23.9686,24.1007,23.518,23.6112,208700.0],["2008-06-24",23.4947,23.5024,22.7566,22.8343,491700.0],["2008-06-25",22.8653,23.3781,22.8653,23.1994,334500.0],["2008-06-26",22.8809,23.0363,22.4458,22.4458,580500.0],["2008-06-27",22.3836,22.6012,22.2982,22.5002,840600.0],["2008-06-30",22.438,22.5779,22.2671,22.5313,461100.0],["2008-07-01",22.2982,22.5002,21.7621,22.4613,549800.0],["2008-07-02",22.4225,22.4225,21.0007,21.1716,654500.0],["2008-07-03",21.1716,21.2104,20.5345,20.6122,464600.0],["2008-07-07",20.6821,20.8142,20.1227,20.2937,604400.0],["2008-07-08",20.2315,20.7132,19.9285,20.5889,981400.0],["2008-07-09",20.5967,21.2959,20.5889,20.8298,963000.0],["2008-07-10",20.8531,21.0706,20.5112,20.7287,444700.0],["2008-07-11",20.5268,20.7598,20.0062,20.3325,604900.0],["2008-07-14",20.5423,20.9463,19.843,20.1305,665100.0],["2008-07-15",19.9907,20.4491,19.2759,20.2471,477500.0],["2008-07-16",20.2781,20.418,19.4313,20.418,719800.0],["2008-07-17",20.5889,21.226,19.9907,21.0861,718900.0],["2008-07-18",20.418,21.1638,20.418,20.822,275800.0],["2008-07-21",20.7909,21.1872,20.5811,20.9385,532500.0],["2008-07-22",23.8443,24.8543,22.1661,22.5934,2418900.0],["2008-07-23",22.7333,23.9686,22.5701,23.8909,1953000.0],["2008-07-24",23.7821,24.0618,23.417,23.5102,734800.0],["2008-07-25",23.5413,23.9453,23.3937,23.65,527700.0],["2008-07-28",23.6345,24.0929,23.3548,23.4558,426300.0],["2008-07-29",23.4558,24.4581,23.4558,24.1784,520900.0],["2008-07-30",24.1939,24.2094,23.751,23.9686,544600.0],["2008-07-31",23.7744,24.0152,23.5646,23.7666,545300.0],["2008-08-01",23.9297,23.9297,23.1683,23.2227,392600.0],["2008-08-04",23.1761,23.7511,22.943,23.5568,435000.0],["2008-08-05",23.7588,24.2172,23.7355,24.0851,801000.0],["2008-08-06",24.0851,24.2172,23.8909,24.0929,351200.0],["2008-08-07",23.9997,24.1007,23.6578,23.7511,277200.0],["2008-08-08",23.8443,24.5357,23.8443,24.4425,813600.0],["2008-08-11",24.4581,25.5613,24.4581,25.3282,567700.0],["2008-08-12",25.2505,25.4448,25.0019,25.134,484400.0],["2008-08-13",25.1145,25.458,24.9193,25.3799,545000.0],["2008-08-14",25.1926,25.7546,25.0833,25.6766,275900.0],["2008-08-15",25.7312,26.1138,25.5048,25.9576,256000.0],["2008-08-18",26.0201,26.2465,25.661,25.8327,384400.0],["2008-08-19",25.7781,25.8327,24.9505,25.0676,297400.0],["2008-08-20",25.1613,25.3097,24.6773,24.9974,276200.0],["2008-08-21",24.7554,25.1535,24.6461,25.0208,116500.0],["2008-08-22",25.1847,25.5048,24.9583,25.3018,139100.0],["2008-08-25",25.3487,25.3487,24.365,24.6226,156800.0],["2008-08-26",24.6227,24.8178,24.4899,24.7476,215000.0],["2008-08-27",24.4743,25.0286,24.4743,24.9505,331700.0],["2008-08-28",25.1067,25.6141,25.1067,25.5439,201700.0],["2008-08-29",25.4736,25.661,25.1067,25.2862,264600.0],["2008-09-02",25.5517,26.7071,25.5517,26.348,613600.0],["2008-09-03",26.1606,26.4963,25.4189,25.6844,433200.0],["2008-09-04",25.4814,25.6766,24.5914,24.9037,346600.0],["2008-09-05",24.7241,24.974,24.2792,24.9427,304200.0],["2008-09-08",25.6375,26.1918,25.3799,26.0513,500800.0],["2008-09-09",25.7312,26.5978,25.7078,25.9108,585800.0],["2008-09-10",26.184,26.6056,25.7312,26.4729,472200.0],["2008-09-11",26.3089,26.8008,25.7,26.7773,391000.0],["2008-09-12",26.5665,27.2535,26.3401,27.2379,310000.0],["2008-09-15",26.3948,27.1989,26.1918,27.1364,586700.0],["2008-09-16",26.6368,28.4011,26.5041,28.2684,1034600.0],["2008-09-17",27.8313,27.9874,26.6212,26.9725,804700.0],["2008-09-18",27.4097,28.0108,26.4338,27.761,1108300.0],["2008-09-19",28.5026,29.0335,27.7219,28.4948,874500.0],["2008-09-22",28.2606,28.2997,27.2301,27.4565,376100.0],["2008-09-23",27.4019,27.4019,26.4963,26.7071,389900.0],["2008-09-24",27.074,27.074,25.9732,26.0513,692700.0],["2008-09-25",26.1684,26.1684,24.9193,25.1301,599700.0],["2008-09-26",24.7476,24.9271,24.3182,24.529,527900.0],["2008-09-29",24.2948,24.2948,23.2487,23.4673,830700.0],["2008-09-30",23.4282,23.9981,22.9364,23.397,752300.0],["2008-10-01",23.0066,23.7327,23.0066,23.6156,501700.0],["2008-10-02",23.4907,23.5531,21.9761,22.0074,546700.0],["2008-10-03",22.3275,22.8427,21.3048,21.3672,698400.0],["2008-10-06",20.891,21.3282,19.6888,21.2735,717100.0],["2008-10-07",21.7107,21.781,19.7824,20.1806,690500.0],["2008-10-08",19.6185,20.7661,19.1813,19.9151,623700.0],["2008-10-09",20.1572,20.4538,18.7051,18.9003,643500.0],["2008-10-10",18.0884,19.4858,17.4794,19.0564,761800.0],["2008-10-13",19.6653,20.3055,19.275,20.3055,192900.0],["2008-10-14",21.0159,21.4687,18.2991,18.7519,802400.0],["2008-10-15",18.3928,18.5568,16.9408,16.9408,595000.0],["2008-10-16",16.9876,16.9876,15.7463,16.5895,1004000.0],["2008-10-17",15.9493,17.4092,15.8322,16.6441,584300.0],["2008-10-20",16.9408,17.4248,16.6519,17.2296,574600.0],["2008-10-21",16.527,16.6441,15.3638,15.9883,1071400.0],["2008-10-22",15.5277,15.7541,15.0281,15.4731,1075200.0],["2008-10-23",15.5199,15.6683,14.8798,15.4262,1048000.0],["2008-10-24",14.2865,15.4419,14.0601,15.1608,662300.0],["2008-10-27",14.9344,15.4184,14.6065,14.7002,523300.0],["2008-10-28",15.1842,15.879,14.5831,15.8478,767600.0],["2008-10-29",16.0664,16.4724,15.4262,15.9571,696700.0],["2008-10-30",16.3318,16.6831,15.9025,16.6441,594000.0],["2008-10-31",16.6987,18.2211,16.4723,18.1508,835300.0],["2008-11-03",17.8463,18.0727,17.0657,17.1984,477500.0],["2008-11-04",17.456,17.7136,17.1359,17.6043,365500.0],["2008-11-05",17.4404,17.9791,17.0266,17.4404,581100.0],["2008-11-06",17.3779,17.9478,16.8549,16.8861,652300.0],["2008-11-07",16.9876,17.5263,16.769,17.2296,377900.0],["2008-11-10",17.6512,17.8073,16.7846,16.9095,347600.0],["2008-11-11",16.7612,16.7768,15.8868,16.0508,607700.0],["2008-11-12",15.8738,15.9682,15.158,15.1816,364600.0],["2008-11-13",15.2996,16.1963,14.513,16.1963,691400.0],["2008-11-14",15.9603,16.4559,15.4569,15.7243,504600.0],["2008-11-17",15.6378,16.1334,15.394,15.4254,460000.0],["2008-11-18",15.4569,15.6535,14.6545,15.2602,457700.0],["2008-11-19",15.2602,15.6929,14.3556,14.3792,473100.0],["2008-11-20",14.1904,14.7883,13.5297,13.5769,661200.0],["2008-11-21",13.5769,14.2219,13.0577,14.159,911600.0],["2008-11-24",14.2377,14.7411,14.0331,14.4736,752700.0],["2008-11-25",14.6546,15.6929,14.4736,15.6457,575400.0],["2008-11-26",15.3546,16.0311,15.0636,15.8895,496900.0],["2008-11-28",15.8423,16.7076,15.6299,16.6997,151200.0],["2008-12-01",16.2278,16.2278,14.8276,14.8512,514600.0],["2008-12-02",14.9692,15.5985,14.8433,15.449,668400.0],["2008-12-03",15.2366,16.3536,15.1658,16.1019,505300.0],["2008-12-04",15.9131,16.4166,15.5906,15.9446,335100.0],["2008-12-05",15.7243,16.8571,15.4884,16.8571,822000.0],["2008-12-08",16.5581,16.7548,15.3546,16.6604,1025400.0],["2008-12-09",16.5581,16.7469,16.039,16.4244,694900.0],["2008-12-10",16.5581,16.8728,16.4638,16.6211,373100.0],["2008-12-11",16.5188,16.7784,15.6772,15.8817,261500.0],["2008-12-12",15.4412,16.6368,15.2524,16.4795,357900.0],["2008-12-15",16.6289,16.8413,16.0862,16.3379,309500.0],["2008-12-16",16.5267,17.1874,16.5267,17.1796,573400.0],["2008-12-17",15.7873,16.6683,15.7873,16.3694,637100.0],["2008-12-18",16.3694,16.6368,15.6614,15.9682,766500.0],["2008-12-19",16.0233,16.157,15.685,15.9131,672700.0],["2008-12-22",15.8738,15.9289,15.2288,15.7479,475400.0],["2008-12-23",15.803,15.9839,14.8433,15.0951,602800.0],["2008-12-24",15.0715,15.0715,14.8433,14.8984,120000.0],["2008-12-26",14.9141,15.2209,14.7253,15.2052,172800.0],["2008-12-29",15.1501,15.2681,14.7332,15.04,236900.0],["2008-12-30",15.1894,15.8423,15.0951,15.7794,445100.0],["2008-12-31",15.7794,16.448,15.7794,16.2828,368800.0],["2009-01-02",16.2592,16.8177,16.0075,16.7627,442700.0],["2009-01-05",16.6997,16.8807,16.275,16.7705,421200.0],["2009-01-06",16.9279,17.1324,16.7784,17.0065,491700.0],["2009-01-07",16.8335,17.3133,16.8256,17.1088,753800.0],["2009-01-08",17.1009,17.1324,16.684,16.9986,342800.0],["2009-01-09",16.8807,16.9751,16.2356,16.4952,274000.0],["2009-01-12",16.5188,16.5975,16.0547,16.2356,355400.0],["2009-01-13",16.1176,16.5109,15.9918,16.3458,374400.0],["2009-01-14",16.0547,16.1806,15.5277,15.7322,293600.0],["2009-01-15",15.4726,15.9525,15.0479,15.8345,327000.0],["2009-01-16",16.0783,16.3694,15.3546,15.685,563800.0],["2009-01-20",15.63,15.7637,14.8433,14.8827,315500.0],["2009-01-21",14.8984,14.9692,14.1904,14.6152,1042200.0],["2009-01-22",14.3556,14.6388,14.1039,14.4972,617100.0],["2009-01-23",14.1039,14.6152,14.0961,14.3399,572600.0],["2009-01-26",14.4028,14.804,14.2298,14.6231,398600.0],["2009-01-27",14.7647,15.1344,14.7647,14.9771,388600.0],["2009-01-28",15.158,15.5749,15.158,15.4726,339400.0],["2009-01-29",15.3153,15.4176,14.8984,15.0872,357000.0],["2009-01-30",15.0007,15.1816,14.4815,14.686,352200.0],["2009-02-02",14.4107,14.6388,14.2612,14.5602,540900.0],["2009-02-03",14.5208,14.8355,14.4579,14.6782,513600.0],["2009-02-04",14.7175,14.9771,14.5208,14.6074,394900.0],["2009-02-05",14.5444,15.6614,14.2848,15.394,442600.0],["2009-02-06",15.7873,17.3998,15.7873,17.2032,1015000.0],["2009-02-09",17.3212,17.3212,16.7863,17.0223,617700.0],["2009-02-10",16.9515,17.3526,16.5109,16.6761,632100.0],["2009-02-11",16.6997,17.0065,16.6289,16.8571,400800.0],["2009-02-12",16.6447,16.9515,16.4323,16.9279,540100.0],["2009-02-13",17.0144,17.2346,16.7941,16.8413,354600.0],["2009-02-17",16.3458,16.6683,16.0862,16.4087,414100.0],["2009-02-18",16.5395,16.8723,16.2542,16.6504,469700.0],["2009-02-19",16.7534,16.904,16.6108,16.6504,509300.0],["2009-02-20",16.4364,16.9357,15.8421,16.1828,632800.0],["2009-02-23",16.3255,16.4285,15.319,15.3349,333900.0],["2009-02-24",15.5409,16.2225,15.1447,16.0481,464200.0],["2009-02-25",15.9134,16.0085,15.2952,15.6043,418900.0],["2009-02-26",15.8024,15.8579,15.216,15.2952,436100.0],["2009-02-27",15.0099,16.1115,14.9228,15.7073,643700.0],["2009-03-02",15.4775,15.5171,14.7643,15.1288,740700.0],["2009-03-03",15.2952,15.3349,14.5582,14.8356,602400.0],["2009-03-04",14.8435,15.4775,14.7563,15.2477,648900.0],["2009-03-05",14.9624,15.216,14.3759,14.479,340300.0],["2009-03-06",14.7563,14.8673,14.0748,14.3522,762600.0],["2009-03-09",14.3205,14.8831,14.3205,14.5344,393600.0],["2009-03-10",14.7167,15.5568,14.6295,15.5013,655800.0],["2009-03-11",15.6043,16.0402,15.4141,15.8341,426700.0],["2009-03-12",15.739,16.3413,15.3269,16.2542,505000.0],["2009-03-13",16.3968,16.5949,16.1036,16.5157,293500.0],["2009-03-16",16.6425,16.9674,16.4047,16.4523,293100.0],["2009-03-17",16.4919,16.6108,16.27,16.4206,587000.0],["2009-03-18",16.4047,16.9674,16.1353,16.8485,480800.0],["2009-03-19",17.0387,17.1735,16.7138,16.8248,295200.0],["2009-03-20",16.9119,17.015,16.167,16.2779,357600.0],["2009-03-23",16.587,17.4033,16.1749,17.4033,489400.0],["2009-03-24",17.1259,17.7837,17.1259,17.3716,387200.0],["2009-03-25",17.4271,17.9739,16.9674,17.5142,241200.0],["2009-03-26",16.7297,17.0229,16.1987,16.3572,1132400.0],["2009-03-27",16.1274,16.5395,15.9609,16.2066,654600.0],["2009-03-30",15.8183,15.9134,15.2318,15.3586,496100.0],["2009-03-31",15.4537,16.0243,15.1684,15.5567,635500.0],["2009-04-01",15.3031,15.953,14.9624,15.9054,633500.0],["2009-04-02",16.2621,16.5791,16.2304,16.4047,682000.0],["2009-04-03",16.4523,16.7614,16.2304,16.5315,412800.0],["2009-04-06",16.4602,16.698,16.2938,16.4919,628400.0],["2009-04-07",16.0481,16.1036,15.6043,15.6439,500100.0],["2009-04-08",15.7707,15.9213,15.6439,15.9134,322600.0],["2009-04-09",16.1987,16.7297,16.1908,16.6504,431300.0],["2009-04-13",16.5553,16.6821,16.1591,16.6108,439100.0],["2009-04-14",16.4681,16.6583,16.167,16.3968,369300.0],["2009-04-15",16.381,16.7376,16.3413,16.7059,431100.0],["2009-04-16",16.8723,16.9674,16.587,16.8248,539200.0],["2009-04-17",16.8802,16.9833,16.587,16.801,548800.0],["2009-04-20",16.4761,16.6346,15.9926,16.056,354000.0],["2009-04-21",16.0481,16.2304,15.6519,15.85,832200.0],["2009-04-22",15.7311,16.8644,15.6994,16.5395,1260000.0],["2009-04-23",16.5395,16.6425,16.2304,16.4919,391600.0],["2009-04-24",16.484,16.69,16.1828,16.5078,825400.0],["2009-04-27",16.373,16.904,16.1036,16.8168,508600.0],["2009-04-28",16.7297,17.2923,16.6029,17.015,560800.0],["2009-04-29",17.1101,17.8392,17.0625,17.7837,943000.0],["2009-04-30",17.8709,18.4732,17.7837,18.0294,782400.0],["2009-05-01",17.958,18.9566,17.8312,18.6475,866900.0],["2009-05-04",18.6396,19.1389,18.4969,19.123,740700.0],["2009-05-05",19.2736,19.2894,18.7981,18.9803,429200.0],["2009-05-06",19.0438,19.2102,18.4098,18.8377,529300.0],["2009-05-07",19.0358,19.0834,18.3067,18.5049,436900.0],["2009-05-08",18.7822,18.8615,18.172,18.3781,1137400.0],["2009-05-11",18.3226,18.5366,17.966,18.3622,358600.0],["2009-05-12",18.3939,18.5366,17.7599,17.9897,317800.0],["2009-05-13",17.8154,17.8154,17.0546,17.2369,449900.0],["2009-05-14",17.2009,17.9512,17.2009,17.8475,566700.0],["2009-05-15",17.7357,18.1667,17.6319,18.0709,577600.0],["2009-05-18",18.2226,18.3663,17.9911,18.2625,398900.0],["2009-05-19",18.2945,18.7654,18.0869,18.6536,378800.0],["2009-05-20",18.7255,19.0847,18.3982,18.5978,547000.0],["2009-05-21",18.4701,18.4701,17.8634,18.1029,447400.0],["2009-05-22",18.2386,18.494,18.0071,18.2466,338600.0],["2009-05-26",18.1109,19.1006,17.9592,18.7654,361100.0],["2009-05-27",18.7095,18.7893,18.3264,18.478,437100.0],["2009-05-28",18.4381,18.4541,17.7437,18.063,379400.0],["2009-05-29",18.1588,18.3264,18.055,18.2545,408500.0],["2009-06-01",18.5738,18.8612,18.4142,18.6536,520400.0],["2009-06-02",18.6776,18.8133,18.4541,18.6297,456700.0],["2009-06-03",18.4541,18.6536,18.1588,18.6536,590800.0],["2009-06-04",18.6935,19.2283,18.6536,19.1725,784000.0],["2009-06-05",19.2603,19.8509,19.1405,19.8429,1156900.0],["2009-06-08",19.5716,19.9387,19.356,19.6673,487100.0],["2009-06-09",19.6594,20.1941,19.5556,20.1143,727400.0],["2009-06-10",20.1143,20.4496,20.0345,20.3617,502200.0],["2009-06-11",20.4416,20.9843,20.3937,20.7289,462100.0],["2009-06-12",20.6731,20.8886,20.274,20.7928,384100.0],["2009-06-15",20.4975,20.7928,20.2819,20.4176,485200.0],["2009-06-16",20.4815,20.6411,19.7871,19.811,319700.0],["2009-06-17",19.8908,19.8908,19.4838,19.7073,250500.0],["2009-06-18",19.7232,19.9307,19.4518,19.7551,329700.0],["2009-06-19",19.9946,20.0984,19.6274,19.6993,299300.0],["2009-06-22",19.5556,19.5556,18.9969,19.1565,295400.0],["2009-06-23",19.1804,19.2682,18.7095,19.1565,426200.0],["2009-06-24",19.2203,19.356,19.0847,19.1485,264300.0],["2009-06-25",19.1485,19.7472,18.9729,19.7472,218800.0],["2009-06-26",19.5795,19.7232,19.4359,19.6753,680000.0],["2009-06-29",19.7312,19.9467,19.356,19.4758,250900.0],["2009-06-30",19.4758,19.5875,19.1405,19.1884,496700.0],["2009-07-01",19.356,19.9307,19.2842,19.7871,433900.0],["2009-07-02",19.5875,19.7871,19.1804,19.2044,183100.0],["2009-07-06",19.1565,19.2842,18.6536,19.2283,567600.0],["2009-07-07",19.1725,19.1964,18.4701,18.5179,528300.0],["2009-07-08",18.5179,18.7414,18.071,18.2386,455300.0],["2009-07-09",18.2625,18.3503,17.8076,18.039,325900.0],["2009-07-10",17.8794,18.2705,17.7437,18.1907,255800.0],["2009-07-13",18.2386,18.3823,17.7916,18.3583,179500.0],["2009-07-14",18.3264,18.6696,18.2545,18.6217,379800.0],["2009-07-15",18.925,19.2603,18.925,19.1964,589900.0],["2009-07-16",19.0607,19.2363,19.0368,19.1725,401700.0],["2009-07-17",19.1166,19.3161,19.0048,19.1964,321600.0],["2009-07-20",19.1964,19.6274,19.1565,19.6115,312200.0],["2009-07-21",19.795,20.266,19.795,20.1782,1023500.0],["2009-07-22",20.8087,23.2831,20.8087,22.8681,2949000.0],["2009-07-23",22.916,24.8077,22.916,24.672,2442000.0],["2009-07-24",24.5123,24.7917,24.201,24.5842,665200.0],["2009-07-27",24.4804,24.8476,24.3687,24.5283,761700.0],["2009-07-28",24.2888,25.2786,24.2888,24.9593,711600.0],["2009-07-29",25.0072,25.3025,24.64,24.68,928000.0],["2009-07-30",25.1269,25.4223,24.7837,25.0551,608700.0],["2009-07-31",25.0551,25.4382,24.9753,25.0072,587800.0],["2009-08-03",25.1429,25.7415,24.8396,25.7016,732500.0],["2009-08-04",25.6697,26.2284,25.542,26.2204,611700.0],["2009-08-05",26.2524,26.2524,25.6138,26.0129,609300.0],["2009-08-06",26.0289,26.1327,25.526,25.8932,487700.0],["2009-08-07",26.2604,26.5397,25.7096,26.5317,740500.0],["2009-08-10",26.5317,26.5717,25.8932,26.0848,525200.0],["2009-08-11",26.0688,26.0688,25.542,26.0209,564400.0],["2009-08-12",26.1893,26.2535,25.8043,26.1011,528900.0],["2009-08-13",26.1332,26.6225,26.061,26.5904,447600.0],["2009-08-14",26.5102,26.6145,25.8204,26.045,431600.0],["2009-08-17",25.5637,25.676,25.323,25.3632,250300.0],["2009-08-18",25.5637,25.9888,25.4594,25.9567,315700.0],["2009-08-19",25.7482,26.3418,25.668,26.2455,314600.0],["2009-08-20",26.1974,26.3498,26.045,26.1733,266600.0],["2009-08-21",26.422,26.9193,26.2696,26.8712,420000.0],["2009-08-24",26.823,27.1519,26.7268,26.9113,298300.0],["2009-08-25",26.9514,27.1439,26.815,26.9915,393700.0],["2009-08-26",27.0316,27.0717,26.7107,26.8471,344900.0],["2009-08-27",26.8872,27.1278,26.1492,26.7589,239100.0],["2009-08-28",26.9273,27.1359,26.3979,26.6385,298700.0],["2009-08-31",26.422,26.4781,25.9086,26.4621,435900.0],["2009-09-01",26.4059,27.0316,25.7562,25.8605,495400.0],["2009-09-02",25.8204,26.0129,25.5878,25.676,305500.0],["2009-09-03",25.8204,25.9086,25.5236,25.8605,356600.0],["2009-09-04",25.7883,26.061,25.3712,26.0369,200900.0],["2009-09-08",26.1332,26.4701,25.7081,25.9086,779200.0],["2009-09-09",26.0289,26.2936,25.8605,26.1172,416900.0],["2009-09-10",26.1813,26.8792,25.9407,26.8792,634800.0],["2009-09-11",26.9915,27.192,26.5503,26.7829,493800.0],["2009-09-14",26.6786,26.815,26.3738,26.6867,379200.0],["2009-09-15",26.7508,26.807,26.4942,26.7107,443100.0],["2009-09-16",26.8551,27.1679,26.6706,27.0797,502700.0],["2009-09-17",27.1198,27.2963,26.9032,27.1359,406500.0],["2009-09-18",27.0958,27.4407,27.0075,27.1359,352000.0],["2009-09-21",26.8631,27.8016,26.799,27.7535,566700.0],["2009-09-22",27.9701,27.9701,27.2802,27.6492,370900.0],["2009-09-23",27.6251,27.9781,27.4407,27.7294,414700.0],["2009-09-24",27.7776,27.8818,26.7348,27.1359,389600.0],["2009-09-25",27.176,27.2722,26.7107,26.7749,242900.0],["2009-09-28",26.8872,27.7455,26.7348,27.4166,174900.0],["2009-09-29",27.4166,28.0743,27.3444,27.7776,541700.0],["2009-09-30",27.6733,27.8658,26.8391,27.2,527300.0],["2009-10-01",27.2482,27.3524,26.7107,26.7428,324600.0],["2009-10-02",26.4861,26.7909,25.8284,26.053,486400.0],["2009-10-05",26.061,26.8391,25.8926,26.8391,289200.0],["2009-10-06",26.9353,27.6733,26.8311,27.6011,407200.0],["2009-10-07",27.4487,27.7134,27.4166,27.6091,371400.0],["2009-10-08",27.7936,28.0422,27.6091,27.8979,263100.0],["2009-10-09",27.8578,28.0503,27.7134,28.0182,205500.0],["2009-10-12",28.0022,29.0128,28.0022,28.7401,572700.0],["2009-10-13",28.7481,29.2535,28.4834,28.6679,389400.0],["2009-10-14",29.0209,29.1893,28.8123,29.1011,162900.0],["2009-10-15",28.8444,29.1331,28.6679,28.9807,396200.0],["2009-10-16",28.716,28.716,28.331,28.5396,289100.0],["2009-10-19",28.6519,29.3978,28.4674,29.0289,605500.0],["2009-10-20",28.7963,28.8765,25.8605,27.3123,1732800.0],["2009-10-21",27.4006,27.8096,26.4861,26.5984,620500.0],["2009-10-22",26.5664,27.1599,26.3097,27.0396,421900.0],["2009-10-23",26.9995,27.0155,26.3418,26.5182,389200.0],["2009-10-26",26.4701,27.0316,25.9247,26.3658,569200.0],["2009-10-27",26.5102,26.6706,26.0771,26.1492,389900.0],["2009-10-28",26.1813,26.2214,25.1145,25.299,522200.0],["2009-10-29",25.5075,25.7001,25.299,25.5236,349400.0],["2009-10-30",25.4434,25.4995,24.529,24.8979,457900.0],["2009-11-02",24.8899,25.4915,24.5129,24.906,361500.0],["2009-11-03",24.8338,25.5316,24.6092,25.4113,415900.0],["2009-11-04",25.5717,25.6118,24.8899,25.0022,431200.0],["2009-11-05",25.2348,25.8284,25.0022,25.8204,264500.0],["2009-11-06",25.5156,25.9487,25.3792,25.7001,351100.0],["2009-11-09",25.8685,26.1653,25.7562,26.0049,227700.0],["2009-11-10",25.8204,26.6225,25.8204,26.5423,488400.0],["2009-11-11",26.7027,27.1599,26.4059,27.1038,377400.0],["2009-11-12",27.136,27.3053,26.2898,26.3704,228300.0],["2009-11-13",26.5316,26.862,26.2092,26.8136,320100.0],["2009-11-16",26.9909,27.5309,26.8217,27.1763,224700.0],["2009-11-17",26.999,27.1682,26.6686,27.0796,302000.0],["2009-11-18",27.1118,27.1924,26.7572,26.8781,180700.0],["2009-11-19",26.6847,26.6847,26.1769,26.4107,208700.0],["2009-11-20",26.2253,26.4026,25.9835,26.3381,165700.0],["2009-11-23",26.6363,26.9426,26.4026,26.5154,297300.0],["2009-11-24",26.588,26.6847,26.2011,26.4832,231200.0],["2009-11-25",26.451,26.6041,26.2656,26.3381,245600.0],["2009-11-27",25.7417,26.2253,25.6047,25.8787,86700.0],["2009-11-30",25.9271,25.9916,25.5967,25.8787,292600.0],["2009-12-01",26.0963,26.3059,25.9755,26.0319,266800.0],["2009-12-02",25.9916,26.7169,25.9352,26.6605,290200.0],["2009-12-03",26.7733,27.0312,26.2495,26.2817,226000.0],["2009-12-04",26.7895,27.2327,26.5799,27.0232,319900.0],["2009-12-07",26.9184,27.0957,26.3381,26.4913,965000.0],["2009-12-08",26.3784,26.5315,25.9835,26.1769,1769900.0],["2009-12-09",26.0883,26.7008,25.9352,26.6122,369000.0],["2009-12-10",26.8136,26.9506,26.3945,26.459,189200.0],["2009-12-11",26.5154,26.8459,26.4913,26.7572,166400.0],["2009-12-14",26.8781,27.0312,26.588,27.0232,205600.0],["2009-12-15",26.8701,27.2569,26.7008,27.1521,280000.0],["2009-12-16",27.2247,27.4664,27.136,27.3375,194400.0],["2009-12-17",27.1763,27.5309,26.9829,27.3536,427300.0],["2009-12-18",27.4906,27.6841,27.2891,27.402,529500.0],["2009-12-21",27.4423,27.7646,27.4261,27.539,398000.0],["2009-12-22",27.684,28.0628,27.684,27.8855,323800.0],["2009-12-23",27.8291,28.1837,27.8211,27.9903,237000.0],["2009-12-24",28.0951,28.1837,27.9581,28.1031,82300.0],["2009-12-28",28.1999,28.3207,27.9984,28.1434,246500.0],["2009-12-29",28.2563,28.353,28.1031,28.216,306800.0],["2009-12-30",28.1837,28.4658,28.087,28.224,155200.0],["2009-12-31",28.1999,28.224,27.6115,27.6115,235800.0],["2010-01-04",27.7324,28.3933,27.7324,28.2966,286600.0],["2010-01-05",28.2885,28.756,28.2079,28.3449,463700.0],["2010-01-06",28.361,28.6189,28.2079,28.2482,268000.0],["2010-01-07",28.1354,28.7962,27.9581,28.7157,256800.0],["2010-01-08",28.4658,28.6351,28.1918,28.5303,242700.0],["2010-01-11",28.5625,29.0058,28.3127,28.9736,201700.0],["2010-01-12",28.8365,29.4491,28.8365,29.2395,400500.0],["2010-01-13",29.3926,29.4571,28.9655,29.4571,314800.0],["2010-01-14",29.3443,29.8198,29.3443,29.715,205700.0],["2010-01-15",29.5861,29.6667,28.764,28.9333,281800.0],["2010-01-19",28.8768,29.3926,28.8204,29.3443,189800.0],["2010-01-20",29.1347,29.5216,28.7721,29.4732,247700.0],["2010-01-21",29.4168,29.6586,28.7962,28.9171,193400.0],["2010-01-22",28.9736,29.0542,28.0628,28.1434,227600.0],["2010-01-25",28.4013,28.5303,27.9903,28.0225,166900.0],["2010-01-26",27.9097,28.224,27.5793,27.8936,286100.0],["2010-01-27",27.8291,27.9097,27.2892,27.5148,344600.0],["2010-01-28",27.5148,27.6357,27.0071,27.3214,237200.0],["2010-01-29",27.3053,27.5632,26.9426,27.0151,454100.0],["2010-02-01",27.1521,27.5551,27.1199,27.4342,183300.0],["2010-02-02",27.4262,27.8291,27.2408,27.5712,526600.0],["2010-02-03",28.1354,29.6022,27.8049,28.756,1060500.0],["2010-02-04",28.6351,29.1589,28.3288,28.7157,540200.0],["2010-02-05",28.8365,28.8607,27.1441,27.6035,1227300.0],["2010-02-08",27.6115,27.8614,26.9909,27.5712,336700.0],["2010-02-09",27.8936,28.1434,27.6357,27.7243,259700.0],["2010-02-10",27.5793,27.684,27.2408,27.3133,160800.0],["2010-02-11",27.3455,27.8372,26.999,27.7646,400800.0],["2010-02-12",27.4584,27.8614,27.3133,27.813,375000.0],["2010-02-16",28.0951,28.2401,27.9581,28.2079,206000.0],["2010-02-17",28.2646,28.3779,27.8436,27.9245,247000.0],["2010-02-18",28.0379,28.1755,27.714,28.135,244400.0],["2010-02-19",28.0622,28.2646,27.8841,28.0946,154600.0],["2010-02-22",28.1998,28.1998,27.8436,27.9245,98700.0],["2010-02-23",27.8841,28.0784,27.6816,27.795,190800.0],["2010-02-24",27.9326,28.3294,27.8841,28.1512,371000.0],["2010-02-25",27.7869,28.2241,27.5845,28.1269,436300.0],["2010-02-26",28.0703,28.0703,27.714,27.7707,363400.0],["2010-03-01",27.876,28.6127,27.6817,28.5965,381200.0],["2010-03-02",28.5884,29.0418,28.4913,28.969,408800.0],["2010-03-03",28.9447,29.1714,28.6694,28.8961,258400.0],["2010-03-04",29.0014,29.1957,28.8313,28.9528,233900.0],["2010-03-05",28.9771,29.22,28.9771,29.1714,197000.0],["2010-03-08",29.2928,29.5276,29.2767,29.4305,283500.0],["2010-03-09",29.39,30.1753,29.3495,30.1025,669500.0],["2010-03-10",30.0458,30.0782,29.6896,30.0215,366600.0],["2010-03-11",29.8515,30.1511,29.479,29.9972,248000.0],["2010-03-12",29.9405,30.3049,29.7948,30.1834,223200.0],["2010-03-15",30.2239,30.5073,29.981,30.4506,251900.0],["2010-03-16",30.4101,30.734,30.2725,30.7097,246000.0],["2010-03-17",30.8555,31.2279,30.734,30.9202,227500.0],["2010-03-18",30.8392,30.9364,30.5559,30.7097,162600.0],["2010-03-19",30.4263,30.904,30.1753,30.4263,481500.0],["2010-03-22",30.1753,30.8635,29.981,30.823,120600.0],["2010-03-23",30.7259,31.3817,30.7259,31.3169,256200.0],["2010-03-24",31.2764,31.4303,31.1226,31.2117,321800.0],["2010-03-25",31.4303,31.7541,31.2117,31.2764,601800.0],["2010-03-26",31.3493,31.4303,30.9445,31.0093,527600.0],["2010-03-29",31.1388,31.2522,31.0093,31.1388,411400.0],["2010-03-30",31.1064,31.3331,30.8797,31.1145,196800.0],["2010-03-31",30.985,31.1955,30.8311,30.8473,231500.0],["2010-04-01",31.0417,31.1955,30.8393,31.0741,171300.0],["2010-04-05",31.1712,31.4303,31.074,31.2117,272900.0],["2010-04-06",31.0012,31.4789,31.0012,31.3088,291800.0],["2010-04-07",31.2198,31.746,31.0902,31.4384,286300.0],["2010-04-08",31.3007,31.3007,30.6611,31.0821,219500.0],["2010-04-09",31.074,31.1955,30.7097,30.8959,308600.0],["2010-04-12",30.9931,31.0821,30.5721,30.7988,367600.0],["2010-04-13",30.6773,31.1469,30.5883,31.0983,267000.0],["2010-04-14",31.1307,31.7218,30.9688,31.7218,220400.0],["2010-04-15",31.5031,31.8513,31.5031,31.6732,227600.0],["2010-04-16",31.4951,31.6813,30.9202,31.3817,274200.0],["2010-04-19",31.2117,31.5436,30.9688,31.4303,170700.0],["2010-04-20",31.5355,32.0537,31.406,31.8918,197800.0],["2010-04-21",31.9727,32.1266,31.657,32.0618,215700.0],["2010-04-22",31.8999,33.0739,31.7703,32.9929,407200.0],["2010-04-23",33.082,33.3087,32.9848,33.2601,195500.0],["2010-04-26",33.3006,33.7944,33.2763,33.7054,330100.0],["2010-04-27",33.4706,33.7054,32.0375,32.2156,1559400.0],["2010-04-28",32.4261,32.4666,31.827,31.8999,775100.0],["2010-04-29",32.0213,32.0213,31.236,31.4708,719400.0],["2010-04-30",31.4222,31.5598,30.5316,30.5478,484700.0],["2010-05-03",30.6854,31.576,30.5802,31.4951,397500.0],["2010-05-04",31.2036,31.4465,30.7016,31.3736,481000.0],["2010-05-05",31.2603,31.3331,30.653,30.8716,642700.0],["2010-05-06",30.815,31.3088,29.1876,30.3049,602700.0],["2010-05-07",30.3454,30.4101,29.4871,29.5519,551400.0],["2010-05-10",30.2482,31.576,30.2482,31.5679,432900.0],["2010-05-11",31.2198,31.8594,31.0255,31.5355,296500.0],["2010-05-12",31.576,32.8633,31.5274,32.7662,392000.0],["2010-05-13",32.5557,33.0091,32.3209,32.7662,444700.0],["2010-05-14",32.5152,32.9038,32.4585,32.669,888600.0],["2010-05-17",32.7095,33.3168,32.2642,32.8067,709300.0],["2010-05-18",33.001,33.0982,32.159,32.3857,913600.0],["2010-05-19",32.28,32.6051,31.3939,31.7028,360000.0],["2010-05-20",31.085,31.085,30.1014,30.5973,946200.0],["2010-05-21",30.2152,31.0525,30.0852,30.9956,646600.0],["2010-05-24",30.8086,31.3858,30.703,31.0525,761900.0],["2010-05-25",30.3697,30.7274,29.8576,30.6379,700500.0],["2010-05-26",30.7924,31.5809,30.5404,30.9225,540100.0],["2010-05-27",31.2964,32.1011,31.2882,32.1011,299300.0],["2010-05-28",32.028,32.0605,31.2395,31.6134,346000.0],["2010-06-01",31.4264,32.1418,31.3045,31.7191,613100.0],["2010-06-02",31.9548,32.3369,31.4996,32.3369,432600.0],["2010-06-03",32.215,32.8328,32.0199,32.5239,311600.0],["2010-06-04",31.8329,32.0199,31.0688,31.1744,485900.0],["2010-06-07",31.2639,31.2639,30.2234,30.2559,436500.0],["2010-06-08",30.2478,30.5892,29.8819,30.5892,421200.0],["2010-06-09",30.6379,31.085,30.0364,30.2071,780600.0],["2010-06-10",30.7274,31.272,30.7274,31.2314,211900.0],["2010-06-11",31.0363,31.6378,31.0038,31.5972,194000.0],["2010-06-14",31.7841,32.2962,31.4346,31.5077,206200.0],["2010-06-15",31.6947,32.5076,31.6703,32.4913,297800.0],["2010-06-16",32.3857,32.4913,32.0768,32.2312,270200.0],["2010-06-17",32.3938,32.4182,31.6297,32.2719,335400.0],["2010-06-18",32.3369,32.7921,32.2393,32.4426,246800.0],["2010-06-21",32.7514,33.0603,31.7597,31.9792,432600.0],["2010-06-22",31.9223,32.5808,31.4834,31.5565,307700.0],["2010-06-23",31.4346,31.4915,30.6542,31.0932,458100.0],["2010-06-24",30.9956,31.207,30.6135,31.0688,579300.0],["2010-06-25",31.1988,31.5809,30.8168,31.207,665200.0],["2010-06-28",31.2639,31.337,30.8168,30.8574,347600.0],["2010-06-29",30.4916,30.6298,29.6787,29.8738,418400.0],["2010-06-30",29.8657,30.2965,29.2723,29.3698,354800.0],["2010-07-01",29.5487,29.6137,28.4756,29.0365,501100.0],["2010-07-02",29.1178,29.3129,28.6138,28.8171,367000.0],["2010-07-06",29.004,29.5324,28.3781,28.6057,456000.0],["2010-07-07",28.6951,29.573,28.6789,29.5324,479700.0],["2010-07-08",29.7925,30.199,29.7438,30.1177,321000.0],["2010-07-09",30.0445,30.3534,29.8982,30.3209,177600.0],["2010-07-12",30.1421,30.3778,29.76,29.8007,284900.0],["2010-07-13",30.199,30.6542,30.0283,30.516,339700.0],["2010-07-14",30.3697,30.3697,29.7925,30.1339,421200.0],["2010-07-15",30.0933,30.5323,29.8413,30.4835,187200.0],["2010-07-16",30.2152,30.2884,29.2967,29.3129,229200.0],["2010-07-19",29.2641,29.4023,28.7195,29.2072,248900.0],["2010-07-20",28.939,29.7031,28.7358,29.6787,202000.0],["2010-07-21",29.8819,29.9063,29.2479,29.4267,191400.0],["2010-07-22",29.7925,30.6786,29.7925,30.581,339000.0],["2010-07-23",30.451,31.6215,30.4266,31.5402,242800.0],["2010-07-26",31.6378,32.1012,31.5321,31.8248,430000.0],["2010-07-27",29.508,30.3046,27.2238,27.7359,2616500.0],["2010-07-28",28.1505,28.7195,27.7034,27.8416,677500.0],["2010-07-29",28.0611,28.0611,27.0124,27.2807,544200.0],["2010-07-30",26.9637,27.5652,26.7523,27.3782,495400.0],["2010-08-02",27.7766,28.248,27.6871,28.1424,364600.0],["2010-08-03",28.0042,28.0286,27.11,27.1344,592900.0],["2010-08-04",27.1588,27.175,26.8986,27.0043,380000.0],["2010-08-05",26.8743,27.0368,26.6141,26.6548,351200.0],["2010-08-06",26.2971,26.7523,25.6956,26.6223,1016400.0],["2010-08-09",26.8499,26.8499,26.4272,26.7686,280600.0],["2010-08-10",26.4597,26.541,25.6793,25.7281,541400.0],["2010-08-11",25.4761,25.5005,24.6225,24.8339,830700.0],["2010-08-12",24.5981,24.777,24.2405,24.3299,790600.0],["2010-08-13",24.3463,24.9267,24.0111,24.6978,1534500.0],["2010-08-16",24.567,24.9022,24.4035,24.755,485800.0],["2010-08-17",24.9512,25.3355,24.8449,24.9676,593200.0],["2010-08-18",24.8613,25.3845,24.6651,25.0575,372800.0],["2010-08-19",24.894,25.0575,24.2727,24.5179,444500.0],["2010-08-20",24.3708,24.4934,24.0683,24.4443,243600.0],["2010-08-23",24.5097,24.6733,24.101,24.101,544800.0],["2010-08-24",23.7494,24.0601,23.6105,23.823,312700.0],["2010-08-25",23.7086,24.2236,23.4878,24.1419,433600.0],["2010-08-26",24.2318,24.3054,23.7658,23.7903,388500.0],["2010-08-27",24.0601,24.2481,23.6268,24.1173,326100.0],["2010-08-30",24.0029,24.0029,23.2753,23.6105,538200.0],["2010-08-31",23.5124,23.8721,22.8665,22.9319,937600.0],["2010-09-01",23.2916,24.0683,23.1526,23.9947,401100.0],["2010-09-02",23.9048,24.2563,23.7985,24.2154,235400.0],["2010-09-03",24.4607,24.9676,24.4444,24.6978,154700.0],["2010-09-07",24.6569,24.706,23.7576,23.8312,322400.0],["2010-09-08",23.9129,24.1746,23.823,23.9783,184500.0],["2010-09-09",24.2563,24.4607,23.8721,23.9702,221900.0],["2010-09-10",24.0928,24.5261,24.0029,24.3708,261700.0],["2010-09-13",24.5915,24.6569,24.4525,24.5179,349100.0],["2010-09-14",24.5425,24.8531,24.4525,24.6814,254300.0],["2010-09-15",24.4525,24.6324,24.2073,24.24,482200.0],["2010-09-16",24.2318,24.3135,23.7413,23.774,469500.0],["2010-09-17",24.0519,24.0519,23.5696,23.962,351600.0],["2010-09-20",24.0846,24.2727,23.7249,24.2154,462200.0],["2010-09-21",24.2481,24.3871,23.9538,24.2073,446900.0],["2010-09-22",24.1337,24.3054,23.7985,23.9865,403700.0],["2010-09-23",23.6759,23.6759,23.0464,23.0954,443000.0],["2010-09-24",23.3325,23.7494,23.2099,23.6105,303200.0],["2010-09-27",23.6677,23.8557,23.2099,23.7086,337300.0],["2010-09-28",23.7167,24.0846,23.3897,24.0356,236400.0],["2010-09-29",23.9211,24.4443,23.8312,24.3381,643200.0],["2010-09-30",24.5997,25.1801,24.4689,24.4852,656800.0],["2010-10-01",24.706,24.9839,24.3871,24.8368,330800.0],["2010-10-04",24.706,24.9103,24.5261,24.567,552600.0],["2010-10-05",25.3191,25.4254,24.7714,25.3682,593600.0],["2010-10-06",25.3436,25.7933,25.1965,25.5398,330900.0],["2010-10-07",25.5398,25.6379,25.2374,25.5071,533200.0],["2010-10-08",25.5071,26.2511,25.3436,25.9813,1126100.0],["2010-10-11",25.9486,26.1775,25.8669,25.9077,495800.0],["2010-10-12",25.8669,26.0385,25.5072,25.8423,854400.0],["2010-10-13",25.9731,26.0222,25.7197,25.8669,422100.0],["2010-10-14",25.8096,25.9159,25.6625,25.8914,348400.0],["2010-10-15",26.0631,26.7907,26.0467,26.7498,845400.0],["2010-10-18",26.7089,26.946,26.7089,26.9051,394500.0],["2010-10-19",26.48,26.9051,26.1285,26.619,530400.0],["2010-10-20",26.7334,27.5346,26.6272,27.3956,538300.0],["2010-10-21",27.4365,27.8371,27.3711,27.6654,637600.0],["2010-10-22",27.6654,28.1314,27.5101,28.1151,382100.0],["2010-10-25",28.2377,28.5402,28.1478,28.3603,584300.0],["2010-10-26",28.1478,28.2786,27.5346,28.1233,554000.0],["2010-10-27",27.8617,28.0824,27.6,28.0579,706000.0],["2010-10-28",28.2459,28.2459,27.8289,28.0742,762900.0],["2010-10-29",27.9107,28.8427,27.9107,28.671,633100.0],["2010-11-01",28.7446,29.0144,28.2622,28.393,735700.0],["2010-11-02",28.622,28.8836,28.5402,28.6138,385900.0],["2010-11-03",28.6138,28.8263,28.2786,28.7364,277500.0],["2010-11-04",29.137,29.5049,29.1288,29.4313,396700.0],["2010-11-05",29.464,30.1017,29.3332,30.0363,390400.0],["2010-11-08",29.7829,30.3388,29.7829,29.9872,431300.0],["2010-11-09",30.0363,30.1589,29.2269,29.3414,223500.0],["2010-11-10",29.3907,29.5057,28.9142,29.5057,479000.0],["2010-11-11",29.2346,29.9739,29.2182,29.9082,571600.0],["2010-11-12",29.6617,30.1875,29.6617,29.8014,632800.0],["2010-11-15",29.8917,30.0478,29.6946,29.7521,302600.0],["2010-11-16",29.4893,29.5057,28.8896,29.1196,336900.0],["2010-11-17",29.1935,29.44,29.0457,29.1278,228900.0],["2010-11-18",29.4646,29.9164,29.4646,29.7028,320300.0],["2010-11-19",29.6289,30.1792,29.4482,30.1546,326100.0],["2010-11-22",29.9657,30.2367,29.7767,30.1957,330200.0],["2010-11-23",29.7521,30.015,29.6618,29.9985,326100.0],["2010-11-24",30.2614,30.82,30.2121,30.7789,200400.0],["2010-11-26",30.5325,30.861,30.245,30.7296,91700.0],["2010-11-29",30.5325,30.5735,30.2121,30.4667,351800.0],["2010-11-30",30.1628,30.4257,29.7932,30.0807,378300.0],["2010-12-01",30.5817,31.1485,30.5407,30.9925,276700.0],["2010-12-02",31.0828,31.4114,30.9267,31.1896,232200.0],["2010-12-03",31.0582,31.5182,30.9432,31.4442,269800.0],["2010-12-06",31.5757,32.3971,31.5757,31.8632,327100.0],["2010-12-07",32.1425,32.5121,31.8385,32.2492,372000.0],["2010-12-08",32.356,32.5942,32.1507,32.2328,292400.0],["2010-12-09",32.3642,32.7914,32.1671,32.5942,245500.0],["2010-12-10",32.586,32.775,32.356,32.7503,181300.0],["2010-12-13",32.8571,32.9803,32.5532,32.6682,248200.0],["2010-12-14",32.6764,33.0953,32.5121,33.0214,405200.0],["2010-12-15",33.0214,33.6457,32.9146,33.2267,257600.0],["2010-12-16",33.3664,33.736,33.3253,33.5471,304500.0],["2010-12-17",33.5882,33.6703,33.2678,33.3582,587900.0],["2010-12-20",33.4568,33.6457,33.2185,33.391,238500.0],["2010-12-21",33.4896,33.4896,33.1939,33.2432,301700.0],["2010-12-22",33.3417,33.695,33.2267,33.4896,144800.0],["2010-12-23",33.5225,33.6046,33.2021,33.2678,146500.0],["2010-12-27",33.1774,33.6621,33.0624,33.5882,79600.0],["2010-12-28",33.6539,33.6539,33.0789,33.2843,158500.0],["2010-12-29",33.3828,33.6868,33.2925,33.5307,96400.0],["2010-12-30",33.465,33.6292,33.3089,33.3417,76300.0],["2010-12-31",33.3089,33.4814,32.586,32.6435,307500.0],["2011-01-03",32.9228,33.6539,32.9228,33.2596,476800.0],["2011-01-04",33.4157,33.5964,32.5778,33.1117,246400.0],["2011-01-05",33.12,33.695,32.8571,33.4239,159500.0],["2011-01-06",33.3992,33.6785,33.046,33.1282,161500.0],["2011-01-07",33.1282,33.3664,32.7175,32.9557,147700.0],["2011-01-10",32.7339,33.506,32.6107,33.3746,323100.0],["2011-01-11",33.4403,34.081,33.4403,33.7032,157400.0],["2011-01-12",33.9003,34.2371,33.8592,33.9003,156700.0],["2011-01-13",33.9414,33.9414,33.465,33.5635,154700.0],["2011-01-14",33.4732,33.7607,33.4239,33.4896,175900.0],["2011-01-18",33.3664,33.9742,33.1939,33.9578,441700.0],["2011-01-19",33.9003,34.1632,33.2596,33.3007,291700.0],["2011-01-20",33.1199,33.3171,32.5121,32.6682,302800.0],["2011-01-21",32.8242,32.8817,32.4957,32.5532,150400.0],["2011-01-24",32.5532,32.931,32.3807,32.6435,297400.0],["2011-01-25",32.5696,32.6353,32.1835,32.3889,312000.0],["2011-01-26",32.1835,32.2328,31.7482,32.0357,429000.0],["2011-01-27",31.9782,32.0521,31.4935,31.6003,330500.0],["2011-01-28",31.6003,31.6414,30.4585,30.6885,352400.0],["2011-01-31",30.5817,31.3621,30.5817,30.976,318900.0],["2011-02-01",31.2142,31.9289,31.1239,31.6496,398200.0],["2011-02-02",31.3949,32.0274,31.3949,31.8221,235800.0],["2011-02-03",31.8057,31.8221,31.2718,31.4689,313100.0],["2011-02-04",31.4278,32.0275,31.2142,31.9125,349200.0],["2011-02-07",31.5264,35.0257,31.1814,34.886,1740900.0],["2011-02-08",35.5103,36.0607,34.8367,34.9271,708900.0],["2011-02-09",34.8039,35.0585,34.6149,34.7299,371600.0],["2011-02-10",34.6478,34.7957,34.3193,34.4918,353600.0],["2011-02-11",34.2864,34.8121,34.0892,34.5492,349000.0],["2011-02-14",35.3049,35.8471,35.2639,35.3378,489200.0],["2011-02-15",35.19,35.7567,35.19,35.4528,376100.0],["2011-02-16",35.6095,36.1373,35.56,36.0218,381700.0],["2011-02-17",35.8981,37.2259,35.8981,37.1681,642500.0],["2011-02-18",37.1929,37.8691,36.6981,37.5722,623300.0],["2011-02-22",37.0857,37.1351,35.3291,35.3868,644800.0],["2011-02-23",35.4116,35.4198,34.0838,34.7683,411100.0],["2011-02-24",34.6941,35.09,34.4385,35.0075,353600.0],["2011-02-25",35.2137,35.6507,34.9992,35.6095,237000.0],["2011-02-28",35.7497,36.0796,35.4281,35.4693,318100.0],["2011-03-01",35.6425,35.8899,34.6446,34.8343,234500.0],["2011-03-02",34.7766,35.3209,34.6529,34.8673,182000.0],["2011-03-03",35.3621,36.1208,35.2961,35.8239,231300.0],["2011-03-04",35.7332,35.7579,34.7353,35.1559,241900.0],["2011-03-07",35.4198,35.4198,34.5787,34.9168,237100.0],["2011-03-08",34.9662,35.626,34.4385,35.2549,133900.0],["2011-03-09",35.0982,35.0982,34.5209,34.8755,192700.0],["2011-03-10",34.29,34.9168,33.9601,34.6034,213300.0],["2011-03-11",34.6034,34.7518,34.2405,34.5127,162000.0],["2011-03-14",34.0509,34.4632,33.7128,34.3807,155400.0],["2011-03-15",33.2014,34.6281,32.987,34.3148,239600.0],["2011-03-16",34.2076,35.0157,34.0261,34.4632,307600.0],["2011-03-17",35.0735,35.1229,34.4055,34.4879,144000.0],["2011-03-18",34.8755,34.9415,34.4962,34.8261,248900.0],["2011-03-21",35.2961,36.1538,35.2961,36.0136,213900.0],["2011-03-22",36.096,36.1208,35.3703,35.527,119100.0],["2011-03-23",35.3373,35.4775,34.9168,35.2054,291800.0],["2011-03-24",35.4116,35.4528,34.9498,35.2961,223400.0],["2011-03-25",35.4611,35.9394,35.2384,35.4446,223100.0],["2011-03-28",35.6012,35.8074,35.4693,35.6507,219100.0],["2011-03-29",35.6095,36.0383,35.6013,36.0054,127000.0],["2011-03-30",35.9476,36.3682,35.9229,36.0383,195100.0],["2011-03-31",36.0053,37.0197,35.9146,36.7393,284600.0],["2011-04-01",37.0362,37.2836,36.9537,37.2341,231700.0],["2011-04-04",37.3413,37.6877,37.0857,37.6217,166800.0],["2011-04-05",37.597,38.1825,37.432,37.9351,202500.0],["2011-04-06",38.0258,38.3309,37.6794,37.8114,176700.0],["2011-04-07",37.7537,38.0753,37.2671,37.3001,254600.0],["2011-04-08",37.498,37.9103,36.9372,37.0527,143700.0],["2011-04-11",37.1104,37.399,36.797,36.9042,111700.0],["2011-04-12",36.6321,36.9043,36.2033,36.2857,166400.0],["2011-04-13",36.5331,36.5744,36.1538,36.2445,172000.0],["2011-04-14",36.0631,36.3682,35.7992,36.0713,155600.0],["2011-04-15",36.0961,36.2857,35.8404,35.9724,184600.0],["2011-04-18",35.5435,35.5435,34.6446,34.892,269000.0],["2011-04-19",34.9663,35.4198,34.892,35.3868,207300.0],["2011-04-20",35.9971,36.195,35.7167,35.9146,117500.0],["2011-04-21",35.9888,36.0713,35.593,35.8981,159200.0],["2011-04-25",35.7992,35.9311,35.0817,35.4446,226000.0],["2011-04-26",37.4733,39.7741,37.4733,39.3123,1500000.0],["2011-04-27",39.4277,40.3596,39.3865,40.038,621400.0],["2011-04-28",39.9226,40.4421,39.9226,40.3844,338700.0],["2011-04-29",40.3761,40.9534,40.2854,40.8544,259000.0],["2011-05-02",40.9039,41.4482,40.7802,41.0854,1158200.0],["2011-05-03",40.8874,41.3575,40.2442,40.5493,436800.0],["2011-05-04",40.4916,40.607,40.104,40.3266,282000.0],["2011-05-05",40.0298,40.7307,39.8318,40.2937,235300.0],["2011-05-06",40.7885,41.1101,40.6565,40.9781,331600.0],["2011-05-09",40.9039,41.3987,40.7472,41.341,250000.0],["2011-05-10",41.3657,41.7286,41.3575,41.6874,596600.0],["2011-05-11",41.5719,41.6544,40.5081,40.9039,277800.0],["2011-05-12",40.6565,41.1596,40.3266,40.8132,341000.0],["2011-05-13",40.8792,41.0029,40.1617,40.4091,192100.0],["2011-05-16",40.1947,40.5988,40.0133,40.1205,160100.0],["2011-05-17",39.8896,40.0133,38.9329,39.1061,180800.0],["2011-05-18",39.1391,40.3019,39.1391,40.2772,207500.0],["2011-05-19",40.4261,40.7075,39.971,40.3516,284400.0],["2011-05-20",40.1282,40.1282,39.2593,39.8468,135300.0],["2011-05-23",39.2593,39.2758,38.8869,39.0027,116300.0],["2011-05-24",39.0938,39.1682,38.7214,38.7462,214000.0],["2011-05-25",38.531,39.5241,38.3738,39.4744,263900.0],["2011-05-26",39.3089,39.971,39.0524,39.5323,371000.0],["2011-05-27",39.5572,40.062,39.4662,39.971,167300.0],["2011-05-31",40.3682,40.542,39.8882,40.2192,343600.0],["2011-06-01",40.2192,40.2854,38.3407,38.4152,434900.0],["2011-06-02",38.0759,38.3655,37.8276,38.0924,232200.0],["2011-06-03",37.3393,37.7697,37.058,37.1242,538500.0],["2011-06-06",37.0497,37.4138,36.5201,37.058,342000.0],["2011-06-07",37.3393,37.5214,36.9007,37.2649,192800.0],["2011-06-08",37.0663,37.24,36.8014,37.0166,270200.0],["2011-06-09",37.1656,37.6621,36.7932,37.6538,305700.0],["2011-06-10",37.4469,38.2165,37.3973,37.8607,527500.0],["2011-06-13",37.9352,37.96,37.0911,37.3062,145700.0],["2011-06-14",37.6869,38.5062,37.6869,38.3655,205800.0],["2011-06-15",37.9352,38.1007,37.3476,37.7035,171000.0],["2011-06-16",37.6704,38.3738,37.6704,38.1834,315500.0],["2011-06-17",38.7462,38.8289,38.3903,38.4648,397400.0],["2011-06-20",38.4814,39.251,38.3076,39.1186,146300.0],["2011-06-21",39.4165,40.4758,39.3834,40.4096,280400.0],["2011-06-22",40.2689,40.5999,39.9047,40.1034,733900.0],["2011-06-23",39.4993,39.5158,38.8538,39.3089,387300.0],["2011-06-24",39.4331,39.5489,38.9117,39.251,377300.0],["2011-06-27",39.2262,39.5655,39.1517,39.2924,260500.0],["2011-06-28",39.4496,39.8386,39.3089,39.7393,379600.0],["2011-06-29",39.9296,40.1696,39.5737,40.0206,343400.0],["2011-06-30",40.1613,41.0551,40.0786,40.7406,233400.0],["2011-07-01",40.7902,41.5019,40.5668,41.4523,405900.0],["2011-07-05",41.4357,41.7088,40.9475,41.0302,252500.0],["2011-07-06",40.9558,41.2454,40.6496,41.0137,267400.0],["2011-07-07",41.4275,41.6675,41.2371,41.3944,224900.0],["2011-07-08",40.9723,41.2289,40.6578,41.1709,241900.0],["2011-07-11",40.5751,40.633,39.7393,39.8717,201000.0],["2011-07-12",39.7475,39.8882,39.2013,39.342,204000.0],["2011-07-13",39.6234,39.7641,38.8289,38.9531,346600.0],["2011-07-14",39.0689,39.4,38.6138,38.9613,404400.0],["2011-07-15",39.102,39.3006,38.8207,39.2758,159500.0],["2011-07-18",39.16,39.7806,38.4731,38.8455,196600.0],["2011-07-19",39.4,40.4675,39.4,40.2027,513100.0],["2011-07-20",40.3351,40.3847,39.8965,40.211,259300.0],["2011-07-21",40.4758,41.1544,40.2937,41.0137,183400.0],["2011-07-22",40.8978,40.9061,40.451,40.542,143200.0],["2011-07-25",40.1199,40.4675,39.9213,40.2358,171400.0],["2011-07-26",38.2083,38.2083,35.4939,36.5697,1888600.0],["2011-07-27",36.4125,37.3393,36.1477,36.2056,655100.0],["2011-07-28",36.2056,36.909,36.0401,36.2635,661900.0],["2011-07-29",35.9325,36.5614,35.2953,35.7753,342000.0],["2011-08-01",36.338,36.4456,34.8815,35.2539,590600.0],["2011-08-02",35.0635,35.4359,33.7229,33.7229,427400.0],["2011-08-03",33.7809,33.8305,32.6057,33.7146,560400.0],["2011-08-04",33.2512,33.2512,30.2058,30.2886,957000.0],["2011-08-05",30.7685,30.8761,29.5686,30.6361,863800.0],["2011-08-08",29.5686,29.8582,28.0955,28.1038,902000.0],["2011-08-09",28.8321,30.1893,27.7645,30.1727,820300.0],["2011-08-10",29.2293,29.5851,28.741,28.799,865200.0],["2011-08-11",28.9065,29.941,28.4679,29.3369,851200.0],["2011-08-12",29.6513,30.4872,29.2293,30.4872,471600.0],["2011-08-15",30.9778,31.3271,30.4872,31.3271,294400.0],["2011-08-16",30.9196,31.4435,30.6202,31.3022,446800.0],["2011-08-17",31.5017,31.8011,30.9695,31.0776,382800.0],["2011-08-18",29.8385,29.8385,28.1753,28.4414,645300.0],["2011-08-19",28.0256,28.9154,27.5931,27.6264,443700.0],["2011-08-22",28.458,28.4913,27.51,27.7179,351600.0],["2011-08-23",27.801,29.3728,27.6098,29.3728,356600.0],["2011-08-24",29.2897,30.1545,28.8655,30.0381,332800.0],["2011-08-25",30.3624,30.3624,29.5059,29.6057,386500.0],["2011-08-26",29.3562,30.5787,29.1067,30.1878,327400.0],["2011-08-29",30.7533,32.4581,30.6618,32.3666,320100.0],["2011-08-30",32.1088,32.4581,31.6265,31.9758,369900.0],["2011-08-31",32.2169,33.0236,32.0672,32.6078,424300.0],["2011-09-01",32.5829,33.0402,31.6099,31.693,227600.0],["2011-09-02",31.0444,31.2689,30.0714,30.2211,221700.0],["2011-09-06",29.1316,29.8551,28.8323,29.7138,351700.0],["2011-09-07",30.2211,30.5454,30.088,30.4373,720200.0],["2011-09-08",30.2543,30.5204,29.8551,30.0215,244300.0],["2011-09-09",29.6057,29.8302,28.7408,29.0152,221400.0],["2011-09-12",28.5495,29.2564,28.458,29.2397,203800.0],["2011-09-13",29.3479,30.3125,29.2398,29.9633,202800.0],["2011-09-14",30.2044,31.6265,29.8468,31.219,255100.0],["2011-09-15",31.5433,31.8926,30.9612,31.8344,239800.0],["2011-09-16",31.8677,32.1088,30.7117,30.8947,351600.0],["2011-09-19",30.2127,30.2876,29.4809,30.0215,255800.0],["2011-09-20",30.2044,30.4622,29.2481,29.2481,288400.0],["2011-09-21",29.1898,29.2314,27.7179,27.7262,254700.0],["2011-09-22",26.7532,26.8946,25.8467,26.2958,620300.0],["2011-09-23",26.038,26.6451,25.88,26.3623,390500.0],["2011-09-26",26.6201,26.6201,25.6222,26.379,342700.0],["2011-09-27",27.2023,28.6576,27.1441,27.6347,459300.0],["2011-09-28",27.7927,27.8593,26.6784,26.7449,362000.0],["2011-09-29",27.3686,27.7262,26.5453,27.2605,402100.0],["2011-09-30",26.8031,27.1856,26.4455,26.512,342200.0],["2011-10-03",26.3457,26.9029,25.3478,25.381,409000.0],["2011-10-04",25.0234,27.7428,24.8488,27.6763,524700.0],["2011-10-05",27.7595,28.6826,27.2688,28.5329,379600.0],["2011-10-06",28.4663,29.8219,28.3666,29.6306,287000.0],["2011-10-07",29.8053,30.088,28.8905,29.3811,241000.0],["2011-10-10",30.0048,31.219,29.9134,31.2107,417600.0],["2011-10-11",30.8531,31.7928,30.6868,31.6681,383500.0],["2011-10-12",31.7845,32.6411,31.7762,31.9425,350600.0],["2011-10-13",31.6015,31.693,31.061,31.5433,312200.0],["2011-10-14",32.0922,32.4498,31.6348,32.3583,152700.0],["2011-10-17",32.0589,32.0589,30.9362,31.0693,209400.0],["2011-10-18",31.1525,32.7159,30.8697,32.2585,194600.0],["2011-10-19",32.1005,32.5163,31.5184,31.6681,210300.0],["2011-10-20",31.6431,32.3167,30.9113,31.8594,234400.0],["2011-10-21",32.1754,32.9488,31.5017,32.8989,324300.0],["2011-10-24",33.0735,33.3396,32.4748,33.2814,565600.0],["2011-10-25",32.7824,34.5372,31.6015,34.3459,547900.0],["2011-10-26",34.3792,35.2025,33.9384,35.0278,367300.0],["2011-10-27",36.1921,37.0902,36.1754,36.5913,341600.0],["2011-10-28",36.3833,36.5829,35.7596,36.084,221700.0],["2011-10-31",35.8095,35.8428,34.6869,34.6952,274100.0],["2011-11-01",33.2648,34.2877,33.0153,33.481,338700.0],["2011-11-02",34.1796,34.4956,33.456,33.9218,442000.0],["2011-11-03",34.5039,35.3272,34.0132,35.2274,225200.0],["2011-11-04",34.7783,35.1692,34.113,35.0444,126100.0],["2011-11-07",35.0112,35.5517,34.5122,35.4519,209600.0],["2011-11-08",35.8262,36.5746,35.4021,36.4499,326600.0],["2011-11-09",35.1555,35.7735,34.1702,35.6399,558400.0],["2011-11-10",36.2244,36.4415,35.5564,35.6566,495800.0],["2011-11-11",36.0407,36.7338,35.8904,36.2662,333500.0],["2011-11-14",36.0491,36.7839,35.832,36.7505,563100.0],["2011-11-15",36.7004,37.4269,36.1576,37.3016,240500.0],["2011-11-16",36.8006,37.2849,36.3831,36.4165,485600.0],["2011-11-17",36.4499,36.6419,35.3226,35.5397,221800.0],["2011-11-18",35.8403,36.2912,35.5313,35.9656,154900.0],["2011-11-21",35.2558,35.3059,34.6044,34.9552,125000.0],["2011-11-22",34.8716,35.3226,34.7798,35.1222,363100.0],["2011-11-23",34.7297,34.8132,33.3101,33.3435,226000.0],["2011-11-25",33.1932,33.7193,33.0763,33.1765,73300.0],["2011-11-28",34.4792,35.7067,34.4541,35.6816,429200.0],["2011-11-29",35.857,35.9572,35.4729,35.69,310500.0],["2011-11-30",37.5772,37.8528,37.0762,37.2432,777700.0],["2011-12-01",37.0344,37.5438,36.4332,36.5584,340600.0],["2011-12-02",37.2014,37.2014,36.4081,36.525,337600.0],["2011-12-05",37.8862,37.8862,36.6336,36.9676,359600.0],["2011-12-06",36.9593,37.168,36.4499,36.6586,416300.0],["2011-12-07",36.2745,36.4165,35.5397,36.0407,306200.0],["2011-12-08",35.6232,35.9405,35.3393,35.4979,397800.0],["2011-12-09",35.5898,36.7589,35.3977,36.6586,273400.0],["2011-12-12",36.1326,36.1994,35.3142,35.9071,267600.0],["2011-12-13",36.1743,37.0177,35.2892,35.7067,299300.0],["2011-12-14",35.3226,35.5647,34.1452,34.1619,253500.0],["2011-12-15",34.571,34.9301,34.1368,34.8383,294300.0],["2011-12-16",35.2391,36.1994,35.1556,35.8821,673400.0],["2011-12-19",36.1159,36.4248,34.9802,35.0804,170000.0],["2011-12-20",36.024,36.8674,35.8487,36.4749,192500.0],["2011-12-21",36.5668,36.6336,35.7902,36.5835,106600.0],["2011-12-22",36.6169,37.3935,36.5668,37.0511,182200.0],["2011-12-23",37.168,37.5522,37.001,37.3601,115800.0],["2011-12-27",37.2014,37.7275,37.1931,37.335,127300.0],["2011-12-28",37.3935,37.4687,36.4081,36.4666,92300.0],["2011-12-29",36.6085,37.4352,36.6085,37.0595,109200.0],["2011-12-30",37.0511,37.7359,36.7505,36.9927,174500.0],["2012-01-03",38.1033,38.596,37.6273,38.0448,220700.0],["2012-01-04",37.8778,38.5793,37.7359,38.4623,270700.0],["2012-01-05",38.1116,38.9801,37.5521,38.9133,425800.0],["2012-01-06",38.7964,39.4143,38.4123,39.1053,204300.0],["2012-01-09",39.122,39.1721,38.5375,39.0886,196400.0],["2012-01-10",39.4394,40.0489,39.1554,39.7483,410600.0],["2012-01-11",39.4394,39.932,39.1554,39.765,400400.0],["2012-01-12",39.7984,39.9487,39.0803,39.7567,151900.0],["2012-01-13",39.4644,40.1909,39.1638,39.5312,143200.0],["2012-01-17",39.6147,40.2243,39.1555,39.3392,212100.0],["2012-01-18",39.1387,39.7233,38.93,39.2389,364400.0],["2012-01-19",39.4644,41.6355,39.3058,40.6251,622500.0],["2012-01-20",40.5583,40.575,40.0239,40.4414,159500.0],["2012-01-23",40.3579,40.8506,39.9821,40.1241,161900.0],["2012-01-24",39.8652,40.5249,39.7233,39.8318,236400.0],["2012-01-25",39.8903,41.0761,39.8235,40.9842,266900.0],["2012-01-26",41.3433,41.3433,40.074,40.2327,301900.0],["2012-01-27",40.0573,40.5583,40.049,40.3496,213600.0],["2012-01-30",39.932,40.2995,39.573,40.0907,218200.0],["2012-01-31",40.3162,40.5917,39.5646,39.8569,375900.0],["2012-02-01",40.2744,41.7524,40.0656,41.385,416900.0],["2012-02-02",40.6418,41.0594,39.2556,39.9905,827900.0],["2012-02-03",39.1638,41.5353,39.1638,41.385,392100.0],["2012-02-06",41.0426,41.5687,40.7921,40.8506,189000.0],["2012-02-07",40.742,40.9341,40.2911,40.3412,299900.0],["2012-02-08",40.3412,40.6251,40.0072,40.6251,251700.0],["2012-02-09",40.8339,40.9174,40.1324,40.7754,211800.0],["2012-02-10",40.2159,40.3329,39.6481,39.8068,141800.0],["2012-02-13",40.2911,40.9508,40.1074,40.3997,238400.0],["2012-02-14",40.1324,40.3746,39.7316,39.8318,234500.0],["2012-02-15",40.0079,40.0414,39.1361,39.2367,282000.0],["2012-02-16",39.287,40.6365,39.287,40.4018,185600.0],["2012-02-17",40.712,41.3239,40.6114,41.2065,360500.0],["2012-02-21",41.4244,42.7404,41.4244,42.3129,496600.0],["2012-02-22",42.2543,42.3046,41.2819,41.5669,287100.0],["2012-02-23",41.4999,42.0782,41.1227,42.0112,147900.0],["2012-02-24",41.9106,42.0363,41.4831,41.7262,193900.0],["2012-02-27",41.3155,41.8184,40.6617,41.5585,192600.0],["2012-02-28",41.5166,41.8938,41.1227,41.4747,237300.0],["2012-02-29",41.5418,42.0112,40.8042,40.9047,232200.0],["2012-03-01",41.0472,41.6424,40.8461,41.0053,262000.0],["2012-03-02",40.9131,41.3741,40.7371,41.3406,299300.0],["2012-03-05",41.173,41.3741,40.6784,40.8041,250500.0],["2012-03-06",40.3851,40.5695,39.6055,39.6726,279800.0],["2012-03-07",39.7396,40.3012,39.5385,40.1504,218100.0],["2012-03-08",40.5611,40.7622,39.9911,40.4772,212400.0],["2012-03-09",40.494,41.5753,40.3348,41.0053,191100.0],["2012-03-12",40.9969,41.1562,40.67,40.8964,385800.0],["2012-03-13",41.3825,42.8913,41.2233,42.8829,582900.0],["2012-03-14",42.7991,42.9081,41.9441,42.0782,243400.0],["2012-03-15",42.0196,42.556,41.986,42.3213,179300.0],["2012-03-16",42.3297,42.7488,42.2291,42.4638,337900.0],["2012-03-19",42.1872,42.774,42.1453,42.4638,137100.0],["2012-03-20",42.0447,42.3297,41.6005,41.7513,175100.0],["2012-03-21",41.7513,42.0782,41.416,41.7849,133900.0],["2012-03-22",41.2819,41.5585,40.4856,40.9886,173600.0],["2012-03-23",40.955,41.5921,40.4773,41.5418,136000.0],["2012-03-26",42.1453,42.38,41.9274,42.1118,182100.0],["2012-03-27",42.0866,42.5476,41.8268,42.4219,283900.0],["2012-03-28",42.3968,42.4051,41.5418,42.1369,188600.0],["2012-03-29",41.7346,42.2543,41.4412,42.0531,156600.0],["2012-03-30",42.4638,42.4638,41.8435,41.8435,156300.0],["2012-04-02",41.7765,43.9223,41.6843,43.4781,448600.0],["2012-04-03",43.411,44.333,43.411,43.9474,414800.0],["2012-04-04",43.302,43.6289,42.7991,43.4948,158800.0],["2012-04-05",43.3607,43.9307,43.1847,43.4445,147600.0],["2012-04-09",42.5979,42.7823,42.095,42.665,220300.0],["2012-04-10",42.5896,42.5896,40.8042,40.8964,344800.0],["2012-04-11",41.4999,41.7094,41.2652,41.6172,106900.0],["2012-04-12",41.6591,43.0589,41.6088,42.8578,206500.0],["2012-04-13",42.5812,42.665,41.6256,41.7178,190600.0],["2012-04-16",42.0699,42.5728,41.4496,42.0782,219100.0],["2012-04-17",42.4722,43.1763,42.3632,42.7823,223300.0],["2012-04-18",42.5309,42.8745,42.2878,42.4219,262200.0],["2012-04-19",42.4638,42.6985,41.8603,41.9106,305700.0],["2012-04-20",42.1788,42.7237,41.9777,42.2962,283700.0],["2012-04-23",41.4915,41.743,40.9215,41.7178,510800.0],["2012-04-24",46.1016,46.6716,43.9223,46.2441,1546500.0],["2012-04-25",46.9818,47.4428,45.6993,46.0178,800400.0],["2012-04-26",46.0095,46.7219,45.9005,46.0178,597400.0],["2012-04-27",45.9005,46.8728,45.5987,46.6214,601100.0],["2012-04-30",46.613,46.7135,45.9005,46.1519,528100.0],["2012-05-01",46.0011,47.5015,45.7245,46.965,634600.0],["2012-05-02",46.8812,47.0907,46.4453,46.965,257000.0],["2012-05-03",46.9566,47.0321,45.8502,46.2609,331700.0],["2012-05-04",45.8753,46.1016,45.1293,45.4395,301300.0],["2012-05-07",45.2299,46.043,45.2299,45.7748,235000.0],["2012-05-08",45.3473,45.9424,44.6683,45.8418,238900.0],["2012-05-09",45.1126,45.6407,44.7354,45.188,210000.0],["2012-05-10",45.8167,46.7722,45.3221,45.5736,281600.0],["2012-05-11",45.0874,46.3615,45.0874,45.8083,252000.0],["2012-05-14",45.2635,45.8921,44.8611,45.5317,220600.0],["2012-05-15",45.4981,46.1352,45.3892,45.5401,266000.0],["2012-05-16",45.7664,45.7664,44.6096,44.6432,347200.0],["2012-05-17",44.7354,44.9198,42.9416,43.0506,429800.0],["2012-05-18",43.2014,43.7211,42.9751,43.0673,377100.0],["2012-05-21",43.1514,44.1945,42.7309,44.0767,321100.0],["2012-05-22",44.144,44.9179,44.0935,44.7665,351400.0],["2012-05-23",44.102,45.7422,43.6898,45.616,518000.0],["2012-05-24",45.6581,46.6843,45.2291,46.1628,530500.0],["2012-05-25",46.3647,46.3647,45.3216,45.616,327400.0],["2012-05-29",46.3226,46.7432,46.045,46.1712,352300.0],["2012-05-30",45.4983,45.5992,44.6151,44.8842,421800.0],["2012-05-31",44.9179,44.9179,43.3365,43.7234,861800.0],["2012-06-01",42.5626,42.6888,41.5953,41.8981,533400.0],["2012-06-04",41.9234,42.1589,40.2074,40.956,389900.0],["2012-06-05",40.67,41.4775,40.3756,41.3934,256800.0],["2012-06-06",41.6794,42.7982,41.6794,42.7813,419500.0],["2012-06-07",43.5131,43.8412,42.4869,42.5374,350500.0],["2012-06-08",42.4533,43.3449,42.0832,42.9832,439400.0],["2012-06-11",43.5552,43.5552,42.0748,42.3439,444300.0],["2012-06-12",42.6384,43.1262,42.1841,43.0926,198600.0],["2012-06-13",42.8823,43.1851,41.9402,42.0748,179000.0],["2012-06-14",42.1505,42.9748,41.7804,42.5626,194000.0],["2012-06-15",42.8066,43.6057,42.672,43.4963,390800.0],["2012-06-18",43.143,43.6561,42.6972,43.5216,170800.0],["2012-06-19",43.5973,44.7581,43.572,44.3879,271900.0],["2012-06-20",44.2954,44.716,43.8832,44.1188,436900.0],["2012-06-21",44.1272,44.2534,42.4365,42.6468,340700.0],["2012-06-22",42.7225,42.7897,40.9476,41.9738,715300.0],["2012-06-25",41.4102,41.8308,41.0401,41.6542,325700.0],["2012-06-26",41.7215,41.7215,40.7205,41.5532,301100.0],["2012-06-27",41.7046,42.0243,41.5364,41.9654,232400.0],["2012-06-28",41.6205,42.7141,41.3093,42.5626,488300.0],["2012-06-29",43.5384,44.6824,43.429,44.5982,600500.0],["2012-07-02",44.9599,45.7422,44.5646,45.2964,573400.0],["2012-07-03",45.3637,46.0787,45.3301,45.902,265500.0],["2012-07-05",45.6749,46.3142,45.574,46.2301,312000.0],["2012-07-06",45.5572,45.7843,45.3469,45.6665,300400.0],["2012-07-09",44.7496,45.3973,44.4889,44.758,952900.0],["2012-07-10",45.1702,45.5824,44.5141,44.9936,566600.0],["2012-07-11",45.0188,45.0777,43.3029,44.0599,596100.0],["2012-07-12",43.5552,44.8254,43.0337,44.4048,453400.0],["2012-07-13",44.6739,44.9347,44.3711,44.4889,551200.0],["2012-07-16",44.6992,44.8927,43.8749,44.1272,623700.0],["2012-07-17",44.4132,44.8842,43.7571,44.3291,743800.0],["2012-07-18",44.2786,45.3637,44.1104,45.2796,644900.0],["2012-07-19",45.5319,45.7506,44.901,45.2207,506000.0],["2012-07-20",44.9599,45.2039,44.3375,44.8927,2059500.0],["2012-07-23",43.8748,44.3291,43.387,43.6646,481700.0],["2012-07-24",44.1693,44.2281,41.0233,42.3776,1299600.0],["2012-07-25",42.7224,42.8318,41.5196,42.2514,458600.0],["2012-07-26",43.0757,43.2608,41.4271,41.9149,600200.0],["2012-07-27",42.2009,43.0,41.9065,42.7477,294900.0],["2012-07-30",42.672,42.8066,41.9991,42.4953,295700.0],["2012-07-31",42.3355,42.8066,42.3103,42.4701,417200.0],["2012-08-01",42.6299,42.8907,41.528,41.671,348100.0],["2012-08-02",41.1579,41.2084,39.9971,40.5859,573100.0],["2012-08-03",41.5785,42.058,41.099,41.629,552100.0],["2012-08-06",41.7888,42.4953,41.7131,42.3944,426700.0],["2012-08-07",42.7056,43.4879,42.6552,42.9748,275900.0],["2012-08-08",42.8654,43.1683,42.6299,42.9496,278300.0],["2012-08-09",42.958,43.3449,42.8991,43.143,241000.0],["2012-08-10",42.815,43.5216,42.6888,43.3954,189200.0],["2012-08-13",43.4038,43.6477,42.7813,43.2356,306700.0],["2012-08-14",43.5804,43.5804,42.958,43.0842,192500.0],["2012-08-15",43.025,43.5571,42.797,43.5402,185800.0],["2012-08-16",43.6077,43.8526,43.2784,43.6584,151800.0],["2012-08-17",43.7344,44.2411,43.4979,44.0806,250700.0],["2012-08-20",44.0806,44.1651,43.5993,43.9708,239500.0],["2012-08-21",44.0722,44.8069,43.9624,44.486,276300.0],["2012-08-22",44.3762,44.9335,44.0806,44.4015,289000.0],["2012-08-23",44.2495,44.4015,43.8273,43.8948,137600.0],["2012-08-24",43.9117,44.5535,43.5486,44.4353,188200.0],["2012-08-27",44.6295,44.714,44.1819,44.2326,326400.0],["2012-08-28",44.1735,44.4944,43.7006,43.9793,186000.0],["2012-08-29",44.0299,44.1397,43.2868,43.9962,219300.0],["2012-08-30",43.7428,43.9708,43.1939,43.8357,176300.0],["2012-08-31",44.2579,44.6295,43.7851,44.1988,245700.0],["2012-09-04",44.2664,45.246,43.8188,45.2206,486500.0],["2012-09-05",45.2628,45.2882,44.1059,44.3339,476900.0],["2012-09-06",44.5197,45.1362,44.2917,45.0771,477200.0],["2012-09-07",45.246,45.5077,45.1108,45.2037,262100.0],["2012-09-10",45.1615,45.3895,45.1193,45.2629,293800.0],["2012-09-11",45.2375,45.5162,45.1868,45.4317,243100.0],["2012-09-12",45.6006,45.8371,45.4064,45.6175,125600.0],["2012-09-13",45.6175,46.7913,45.3135,46.4704,366700.0],["2012-09-14",46.6731,46.918,46.1833,46.6055,476000.0],["2012-09-17",46.5042,46.5042,45.3811,45.3811,260900.0],["2012-09-18",45.322,45.4317,44.5451,44.7393,340900.0],["2012-09-19",44.5788,44.6295,43.8273,44.1819,449800.0],["2012-09-20",43.7935,46.386,43.6753,46.3269,641400.0],["2012-09-21",46.7829,46.842,45.5077,45.5415,549300.0],["2012-09-24",45.2882,45.3811,44.7308,45.018,186900.0],["2012-09-25",45.2122,45.4149,44.3508,44.4268,204900.0],["2012-09-26",44.4437,44.4437,43.2953,43.6753,332900.0],["2012-09-27",43.8104,44.1059,43.2446,43.8188,373800.0],["2012-09-28",43.6753,44.0806,43.1348,43.8442,375400.0],["2012-10-01",44.0131,44.4015,43.6922,44.1059,622300.0],["2012-10-02",44.1566,44.4775,43.7513,44.4775,317000.0],["2012-10-03",44.5113,44.7646,44.0891,44.41,257800.0],["2012-10-04",44.5366,44.6548,44.2157,44.5113,246900.0],["2012-10-05",44.7393,45.2713,44.6379,44.9419,200100.0],["2012-10-08",44.6464,45.2122,44.5451,45.0517,181900.0],["2012-10-09",44.638,44.6886,43.6162,43.9624,347000.0],["2012-10-10",43.9708,44.1988,43.6753,43.8188,261100.0],["2012-10-11",44.1988,44.4184,43.9708,44.2833,308700.0],["2012-10-12",44.1313,44.562,43.6837,43.8104,243700.0],["2012-10-15",44.0722,44.5957,43.7175,44.5619,240800.0],["2012-10-16",44.7224,45.2966,44.6548,45.2037,256200.0],["2012-10-17",45.2375,45.6513,45.1193,45.4993,224400.0],["2012-10-18",45.4402,45.4571,43.4895,45.018,540200.0],["2012-10-19",44.8913,45.0349,43.5655,43.6077,928900.0],["2012-10-22",43.5908,44.0299,43.025,43.1517,482400.0],["2012-10-23",42.7633,45.7189,41.9273,45.4486,863600.0],["2012-10-24",45.5584,46.3691,45.2037,45.6851,527500.0],["2012-10-25",45.9046,46.4282,45.8118,46.234,324500.0],["2012-10-26",46.4451,46.4451,45.7442,46.386,477300.0],["2012-10-31",46.4451,47.2389,46.1158,46.9096,280600.0],["2012-11-01",47.0109,48.5731,46.5971,48.1256,501100.0],["2012-11-02",48.2522,48.3282,46.994,47.1038,348500.0],["2012-11-05",47.222,47.9482,47.146,47.8384,157500.0],["2012-11-06",47.982,48.514,47.754,48.058,209600.0],["2012-11-07",48.4718,48.4718,46.2762,47.2727,210900.0],["2012-11-08",47.0869,47.222,46.2002,46.3522,310000.0],["2012-11-09",46.1411,47.2473,45.9637,47.0109,226300.0],["2012-11-12",47.1122,47.1375,46.4535,46.7744,236800.0],["2012-11-13",46.3607,47.3824,46.2762,46.7829,168400.0],["2012-11-14",46.9433,47.0447,45.5246,45.5922,227800.0],["2012-11-15",45.5922,45.9312,44.8972,45.4396,226600.0],["2012-11-16",45.4396,45.6092,44.7616,45.5583,239200.0],["2012-11-19",45.999,46.6686,45.8295,46.1092,228200.0],["2012-11-20",46.0499,46.3211,45.7109,45.9482,342500.0],["2012-11-21",46.016,46.6517,46.016,46.2448,170100.0],["2012-11-23",46.5669,47.1772,46.4906,47.1772,182400.0],["2012-11-26",46.8551,47.6349,46.8551,47.5416,389400.0],["2012-11-27",47.5586,48.0502,47.4145,47.4315,246800.0],["2012-11-28",47.1263,47.7027,46.8805,47.5247,265700.0],["2012-11-29",47.6773,48.6351,47.3891,48.2875,270500.0],["2012-11-30",48.3215,48.3638,47.8468,48.0333,379900.0],["2012-12-03",48.3045,48.4656,47.601,48.0163,284400.0],["2012-12-04",48.0163,48.3638,47.7366,48.1096,235200.0],["2012-12-05",48.2028,48.7198,47.8214,48.2452,320500.0],["2012-12-06",48.101,48.2536,47.6772,47.8722,214400.0],["2012-12-07",48.1011,48.4062,47.9315,48.135,179600.0],["2012-12-10",48.9148,49.7793,48.5418,49.6522,408200.0],["2012-12-11",49.7963,50.2201,49.2877,49.525,243000.0],["2012-12-12",49.5844,49.6946,49.364,49.6013,222200.0],["2012-12-13",49.5589,49.5589,48.6774,49.0165,157600.0],["2012-12-14",48.8385,49.186,48.5503,48.7537,132000.0],["2012-12-17",48.9741,49.3216,48.5757,49.0334,205700.0],["2012-12-18",49.1182,49.7115,48.83,49.6691,302000.0],["2012-12-19",49.72,50.1268,49.5844,49.6607,301400.0],["2012-12-20",49.7285,50.3896,49.5759,50.3133,336800.0],["2012-12-21",49.542,50.0675,49.2453,49.898,564200.0],["2012-12-24",48.5249,49.6352,48.3977,49.3725,207400.0],["2012-12-26",49.4148,49.5674,49.0334,49.186,123000.0],["2012-12-27",49.1351,49.4233,48.2621,48.7622,259100.0],["2012-12-28",48.5503,49.3131,48.3808,49.169,247300.0],["2012-12-31",49.169,50.0675,49.0673,49.8047,248100.0],["2013-01-02",50.9405,51.2626,50.4828,51.2626,318600.0],["2013-01-03",51.2287,51.7288,50.9405,51.3304,501100.0],["2013-01-04",51.2796,51.3982,50.9744,51.3219,151300.0],["2013-01-07",51.1016,51.1609,50.5676,50.7964,275800.0],["2013-01-08",50.5845,50.8642,50.2201,50.4404,276600.0],["2013-01-09",50.5506,50.8558,50.1777,50.6608,583600.0],["2013-01-10",51.0253,51.1355,50.1692,50.6439,594900.0],["2013-01-11",50.8388,51.5932,50.1692,51.1185,713800.0],["2013-01-14",50.949,51.1863,50.5761,51.0931,331800.0],["2013-01-15",50.771,51.6101,50.7371,51.4491,275400.0],["2013-01-16",51.4491,51.8983,51.1524,51.8135,269800.0],["2013-01-17",52.1695,52.339,51.8051,52.1271,453700.0],["2013-01-18",52.2458,52.3475,51.7542,52.2967,747600.0],["2013-01-22",52.4238,53.1358,52.2967,53.0426,275600.0],["2013-01-23",53.0341,53.3138,52.9239,53.2036,139200.0],["2013-01-24",53.3307,54.0597,52.9917,53.5172,191800.0],["2013-01-25",53.7376,53.9664,53.4409,53.941,173200.0],["2013-01-28",54.1699,54.1699,53.585,53.8817,176000.0],["2013-01-29",53.6783,54.4326,53.6783,54.3309,202400.0],["2013-01-30",54.297,54.4411,53.9664,54.3139,506000.0],["2013-01-31",54.3902,54.5767,54.102,54.3733,389700.0],["2013-02-01",54.814,55.4582,54.4496,55.3311,278900.0],["2013-02-04",55.0683,55.2972,54.831,55.1615,327800.0],["2013-02-05",55.3904,55.6362,54.7377,54.8055,323200.0],["2013-02-06",54.7208,55.1785,54.5937,54.9242,254900.0],["2013-02-07",54.9496,55.2039,54.7293,54.9412,398000.0],["2013-02-08",54.2631,57.628,54.2631,57.111,802100.0],["2013-02-11",57.4416,57.4416,56.5008,56.6618,264000.0],["2013-02-12",56.6872,56.9923,56.6618,56.8821,334400.0],["2013-02-13",57.0941,57.5094,56.933,57.3568,264600.0],["2013-02-14",57.0933,57.5949,57.0508,57.3738,169800.0],["2013-02-15",57.3738,57.8414,57.2463,57.7904,214400.0],["2013-02-19",58.0539,58.547,57.6543,58.4194,333400.0],["2013-02-20",58.3345,58.3345,56.9658,57.1188,279600.0],["2013-02-21",57.0083,57.1018,56.5407,56.7958,260400.0],["2013-02-22",57.0423,57.5438,56.8042,57.5353,358600.0],["2013-02-25",57.7649,57.7649,56.0817,56.0987,450700.0],["2013-02-26",56.4302,56.7192,56.0647,56.6172,283700.0],["2013-02-27",56.4557,58.0454,56.4557,57.8074,187900.0],["2013-02-28",57.7989,58.1984,57.4928,57.6969,362800.0],["2013-03-01",57.3228,57.6373,56.3792,57.5693,446800.0],["2013-03-04",57.3228,57.7478,56.7022,57.6798,272000.0],["2013-03-05",57.9519,58.9805,57.9009,57.9774,316400.0],["2013-03-06",58.1899,58.5895,57.6884,58.0284,420600.0],["2013-03-07",58.0539,58.4279,57.8839,57.9859,160700.0],["2013-03-08",58.3855,59.142,58.3429,58.938,236700.0],["2013-03-11",59.0315,59.5076,58.9635,59.2866,207600.0],["2013-03-12",59.2866,59.4226,58.6065,58.802,190600.0],["2013-03-13",58.921,59.2611,58.785,59.1846,97100.0],["2013-03-14",59.4651,59.9751,59.3801,59.3801,235200.0],["2013-03-15",59.2526,59.5076,58.7765,59.091,564200.0],["2013-03-18",58.87,59.9326,58.785,59.3886,425100.0],["2013-03-19",59.5501,59.7371,57.9689,58.989,498600.0],["2013-03-20",58.666,58.887,57.8924,58.2324,692500.0],["2013-03-21",57.6034,57.9264,57.2718,57.6119,297500.0],["2013-03-22",57.7989,58.0964,57.6373,57.8499,166600.0],["2013-03-25",58.0709,58.2069,57.1103,57.3993,331100.0],["2013-03-26",57.6203,57.8754,57.2463,57.3653,213600.0],["2013-03-27",57.0083,57.4163,56.7277,57.1018,290100.0],["2013-03-28",57.2548,57.8669,57.1528,57.6288,376100.0],["2013-04-01",57.4333,57.7649,57.1358,57.3483,306300.0],["2013-04-02",57.5523,57.8839,56.8127,56.8892,305700.0],["2013-04-03",57.0848,57.1783,55.4356,55.9031,633200.0],["2013-04-04",55.8606,56.2687,55.6311,56.0646,365200.0],["2013-04-05",55.6991,56.1582,54.985,56.0901,268300.0],["2013-04-08",56.0306,56.5662,55.7841,56.4047,199100.0],["2013-04-09",56.5747,56.6427,56.0051,56.1837,300200.0],["2013-04-10",56.4472,57.2718,56.1667,57.2463,305800.0],["2013-04-11",57.3313,57.7564,57.1273,57.3568,341400.0],["2013-04-12",57.2378,57.3483,56.8638,57.0083,163300.0],["2013-04-15",56.6087,56.7447,54.2624,54.3899,300500.0],["2013-04-16",54.815,55.172,54.5515,54.9595,353300.0],["2013-04-17",54.611,54.7385,53.9479,54.4069,411800.0],["2013-04-18",54.4835,54.526,53.6163,53.8204,345700.0],["2013-04-19",53.9479,54.4665,53.3613,54.2539,389400.0],["2013-04-22",54.2539,55.0275,54.1094,54.594,303900.0],["2013-04-23",54.9595,55.7246,54.5345,55.7076,267800.0],["2013-04-24",55.6736,55.6821,51.8821,53.9989,1105500.0],["2013-04-25",54.0499,54.4069,53.8374,54.3984,338600.0],["2013-04-26",54.3304,54.5515,53.8969,54.0329,307900.0],["2013-04-29",54.2114,54.8575,54.0839,54.645,305500.0],["2013-04-30",54.7215,55.1636,54.2454,55.1466,301700.0],["2013-05-01",55.1465,55.1465,53.9734,54.0584,459900.0],["2013-05-02",54.0584,54.849,54.0584,54.628,222800.0],["2013-05-03",55.036,56.1157,54.951,55.5121,229800.0],["2013-05-06",55.5631,56.1241,55.4696,55.9371,282100.0],["2013-05-07",56.0392,56.7788,55.8691,56.5492,220500.0],["2013-05-08",56.5577,56.8723,56.2857,56.6087,213300.0],["2013-05-09",56.4727,56.5152,55.9796,56.1072,217800.0],["2013-05-10",56.1072,56.5662,56.0137,56.5492,108300.0],["2013-05-13",56.3112,56.4727,55.8521,56.2687,302100.0],["2013-05-14",56.2602,57.0508,56.1837,57.0423,110100.0],["2013-05-15",56.9573,57.5863,56.7702,57.5863,303100.0],["2013-05-16",57.6631,57.9103,57.3135,57.467,351200.0],["2013-05-17",57.6204,58.0809,57.3561,57.4158,271200.0],["2013-05-20",57.2538,57.5522,57.1771,57.3391,267200.0],["2013-05-21",57.3476,57.484,56.998,57.1259,178000.0],["2013-05-22",57.0321,57.3647,55.9152,56.0005,377000.0],["2013-05-23",55.7532,56.5376,55.5571,56.5291,255100.0],["2013-05-24",56.35,56.7337,55.5997,56.6911,266000.0],["2013-05-28",57.322,57.7057,56.8275,57.1259,212500.0],["2013-05-29",56.7082,56.7508,56.1113,56.5376,280300.0],["2013-05-30",56.5973,56.7678,56.2903,56.7081,180400.0],["2013-05-31",56.5035,56.6826,55.7532,55.7703,507000.0],["2013-06-03",55.7447,56.0772,55.0285,55.847,347600.0],["2013-06-04",55.8385,56.7763,55.5997,56.1113,639000.0],["2013-06-05",55.9493,56.0431,55.1819,55.4974,564400.0],["2013-06-06",55.3525,55.685,55.1137,55.5997,560400.0],["2013-06-07",55.9664,56.7849,55.6509,56.6655,359000.0],["2013-06-10",57.0151,57.0577,56.4694,56.9384,360500.0],["2013-06-11",56.2051,57.0833,55.9408,56.4865,356200.0],["2013-06-12",56.9554,56.9895,55.4889,55.5486,344200.0],["2013-06-13",55.4633,56.5717,55.2928,56.4012,253100.0],["2013-06-14",56.3927,56.4864,56.0942,56.2477,171100.0],["2013-06-17",56.5291,56.6314,55.9834,56.3245,420000.0],["2013-06-18",56.3415,56.9042,56.1539,56.6996,343900.0],["2013-06-19",56.6996,56.7508,55.9067,55.9152,193400.0],["2013-06-20",55.5059,55.5742,53.724,54.0991,606700.0],["2013-06-21",54.0394,54.2185,53.3573,53.4597,582500.0],["2013-06-24",53.093,53.1868,52.2148,52.3512,411400.0],["2013-06-25",52.7434,53.1186,51.4474,53.0589,604100.0],["2013-06-26",53.6813,53.8263,52.7775,52.7861,332800.0],["2013-06-27",53.1697,53.7239,52.8884,53.5364,345400.0],["2013-06-28",53.4852,53.6387,53.1101,53.1271,482200.0],["2013-07-01",53.4,54.5595,53.4,54.1503,243900.0],["2013-07-02",54.0479,54.5084,53.0077,53.1527,260500.0],["2013-07-03",53.076,53.3147,52.8628,52.8713,259200.0],["2013-07-05",53.1101,53.8348,53.093,53.7666,300700.0],["2013-07-08",53.9883,54.2696,53.7751,53.8604,227100.0],["2013-07-09",54.2781,55.3951,53.9883,55.054,544300.0],["2013-07-10",55.054,55.3525,54.7045,55.1137,223300.0],["2013-07-11",55.7447,55.847,55.2246,55.3013,301600.0],["2013-07-12",55.1819,55.5145,54.6363,55.3184,315200.0],["2013-07-15",55.3184,55.7873,55.0881,55.6935,369800.0],["2013-07-16",55.6594,55.847,55.1137,55.1649,365600.0],["2013-07-17",55.3951,55.6083,55.0626,55.4036,544800.0],["2013-07-18",55.4207,56.2903,55.2842,55.9834,258900.0],["2013-07-19",55.7362,56.9554,55.4548,56.5376,977900.0],["2013-07-22",56.5291,56.8446,56.1539,56.4268,394700.0],["2013-07-23",54.7215,58.3622,53.8518,58.0638,1139100.0],["2013-07-24",59.3257,59.4621,57.5693,57.9104,583100.0],["2013-07-25",57.5181,58.2514,57.2112,58.0809,674500.0],["2013-07-26",57.8507,57.9615,57.3732,57.5778,297600.0],["2013-07-29",57.305,57.5522,56.6314,57.1259,495700.0],["2013-07-30",57.5437,57.8166,57.0151,57.1771,242600.0],["2013-07-31",57.2283,58.0127,57.16,57.7569,530300.0],["2013-08-01",58.6521,59.6582,58.2429,59.0443,590500.0],["2013-08-02",58.7545,59.2404,58.4646,59.1637,269000.0],["2013-08-05",59.0614,59.2234,58.6351,58.7459,277800.0],["2013-08-06",58.4987,58.7289,58.0212,58.2173,292700.0],["2013-08-07",57.9956,58.4219,57.6972,57.7483,286700.0],["2013-08-08",58.0553,58.6947,57.8847,58.2514,334900.0],["2013-08-09",58.2088,58.5242,57.7825,58.2343,215500.0],["2013-08-12",57.9274,58.4816,57.8336,58.4134,209500.0],["2013-08-13",58.2509,59.0122,57.9686,58.5674,198200.0],["2013-08-14",58.6443,58.8924,58.0969,58.2167,161900.0],["2013-08-15",57.8403,57.9258,57.0619,57.3869,254100.0],["2013-08-16",57.5238,57.7975,57.1303,57.2843,226700.0],["2013-08-19",57.2929,57.6093,57.079,57.3014,287800.0],["2013-08-20",57.3613,57.9087,57.156,57.7377,192200.0],["2013-08-21",57.6521,57.9087,57.1132,57.3442,211100.0],["2013-08-22",57.4639,58.7812,57.4639,58.3278,102100.0],["2013-08-23",58.4048,58.7812,57.9002,58.4305,97700.0],["2013-08-26",58.3364,58.8582,58.2166,58.5075,206700.0],["2013-08-27",57.8232,58.2167,57.1731,57.2244,323500.0],["2013-08-28",57.3527,57.7376,57.31,57.4383,166700.0],["2013-08-29",57.4211,58.0712,57.1474,57.5666,113700.0],["2013-08-30",57.6521,57.6521,56.831,56.9678,216700.0],["2013-09-03",57.6008,58.1055,56.3263,57.0277,570600.0],["2013-09-04",57.079,57.481,56.9421,57.3784,181100.0],["2013-09-05",57.3271,57.7291,56.9764,57.1646,547400.0],["2013-09-06",57.789,58.8325,57.1902,58.191,449000.0],["2013-09-09",58.1397,59.2517,57.9772,59.0464,168500.0],["2013-09-10",59.4912,59.8419,59.1319,59.6964,209800.0],["2013-09-11",59.5511,59.7734,59.2175,59.4826,132400.0],["2013-09-12",59.4655,59.7991,58.9779,59.2089,179700.0],["2013-09-13",59.2089,59.5425,58.5845,59.0293,228800.0],["2013-09-16",59.7905,59.8504,59.1062,59.1661,172500.0],["2013-09-17",59.3629,60.0557,59.0207,59.628,460800.0],["2013-09-18",59.705,59.705,59.0378,59.4484,431900.0],["2013-09-19",59.6366,59.8077,59.4741,59.6195,190600.0],["2013-09-20",59.9873,59.9873,59.303,59.5853,487200.0],["2013-09-23",59.6195,59.6793,58.7727,59.0635,313500.0],["2013-09-24",59.0378,59.38,58.9095,59.0207,315000.0],["2013-09-25",59.1576,59.8675,58.7641,59.6451,358000.0],["2013-09-26",59.6195,60.2867,59.5596,60.0728,262200.0],["2013-09-27",59.6366,60.0814,59.4056,59.9274,204800.0],["2013-09-30",59.5767,60.1755,59.2345,60.1241,294900.0],["2013-10-01",60.0899,61.3473,59.9958,60.3551,715200.0],["2013-10-02",60.0643,60.1669,59.4569,59.9445,356900.0],["2013-10-03",59.6622,60.1156,58.8753,59.2345,379700.0],["2013-10-04",59.3971,59.859,59.1233,59.5767,348000.0],["2013-10-07",62.2711,62.2711,58.3193,59.0293,478200.0],["2013-10-08",59.0549,59.6366,58.2081,58.5417,429200.0],["2013-10-09",58.5845,59.1148,58.1482,58.8154,406700.0],["2013-10-10",59.4313,59.9702,59.3287,59.7563,141500.0],["2013-10-11",59.6366,60.6716,59.6366,60.6545,227800.0],["2013-10-14",60.1755,61.1592,60.1755,61.0309,229000.0],["2013-10-15",60.971,60.971,60.1755,60.2439,217600.0],["2013-10-16",60.4321,60.7486,60.0985,60.3038,190400.0],["2013-10-17",60.0985,60.6972,60.0386,60.6031,224300.0],["2013-10-18",60.6887,61.7408,60.6887,61.621,304800.0],["2013-10-21",61.5612,62.1514,61.3388,61.5355,237000.0],["2013-10-22",61.373,64.0674,60.3038,62.964,680600.0],["2013-10-23",62.5791,62.9469,61.7066,61.852,415700.0],["2013-10-24",62.0744,62.3909,61.7408,61.9632,300700.0],["2013-10-25",61.9546,62.4336,61.5526,62.2369,169800.0],["2013-10-28",62.2369,62.3395,61.4756,61.8776,246700.0],["2013-10-29",61.8862,62.2883,61.5612,62.2198,332000.0],["2013-10-30",62.0316,62.8015,61.775,62.0145,262600.0],["2013-10-31",61.7237,62.6988,61.6638,62.1685,214100.0],["2013-11-01",62.1599,62.4422,61.5098,62.3053,286400.0],["2013-11-04",62.6047,63.9305,62.3481,63.8022,338200.0],["2013-11-05",63.3917,63.5456,62.2626,62.4422,387700.0],["2013-11-06",62.6133,63.1094,62.1514,62.9212,188400.0],["2013-11-07",62.9982,63.3318,61.8691,61.8691,356500.0],["2013-11-08",61.698,62.9896,61.6809,62.4764,339600.0],["2013-11-11",62.3566,62.4935,62.0059,62.3566,225100.0],["2013-11-12",62.3567,62.3567,61.6039,62.1257,283000.0],["2013-11-13",61.7066,62.6047,61.7066,62.5791,227400.0],["2013-11-14",62.7758,62.9469,62.2198,62.5791,108300.0],["2013-11-15",62.8107,63.1796,62.2959,62.9222,211600.0],["2013-11-18",63.1625,63.3856,62.3045,62.3989,364400.0],["2013-11-19",62.3732,62.7421,61.9613,62.2016,164500.0],["2013-11-20",62.1244,62.4847,61.7211,62.1758,169100.0],["2013-11-21",62.5361,62.7163,62.0729,62.6734,287000.0],["2013-11-22",62.6734,62.785,62.3474,62.7592,164100.0],["2013-11-25",62.8364,63.0767,62.3217,62.5362,118400.0],["2013-11-26",62.4075,63.2054,62.1329,63.0852,245800.0],["2013-11-27",63.1968,63.1968,62.5276,62.9737,130100.0],["2013-11-29",63.0852,63.3684,62.8021,63.0681,101500.0],["2013-12-02",63.0424,63.6258,62.2101,62.4847,270500.0],["2013-12-03",62.2016,62.5276,61.9614,62.4761,157900.0],["2013-12-04",62.1672,63.1539,61.9613,63.0681,310900.0],["2013-12-05",62.9308,63.2311,62.6391,63.2225,185300.0],["2013-12-06",63.9175,64.4666,63.6601,64.3722,170700.0],["2013-12-09",64.2263,64.947,64.192,64.8269,203700.0],["2013-12-10",64.5867,64.9899,64.2092,64.2178,256500.0],["2013-12-11",64.2349,64.3207,62.9566,63.1196,333400.0],["2013-12-12",63.1196,64.0719,63.1196,63.9775,359900.0],["2013-12-13",64.1062,64.4751,63.8231,64.4665,347600.0],["2013-12-16",64.8526,65.3245,64.7325,65.1529,336900.0],["2013-12-17",64.9899,65.4961,64.8441,65.1787,219400.0],["2013-12-18",65.1958,66.5857,64.9985,66.5685,299000.0],["2013-12-19",66.4999,66.6886,66.1396,66.4827,225300.0],["2013-12-20",66.7058,67.4522,66.5771,67.2635,483400.0],["2013-12-23",67.6925,67.8297,67.2806,67.5981,323200.0],["2013-12-24",67.8297,68.8164,67.2206,68.3102,104200.0],["2013-12-26",68.3188,68.4389,67.6581,68.2072,131800.0],["2013-12-27",68.13,68.4903,67.478,68.1557,155300.0],["2013-12-30",67.9498,68.4474,67.8469,68.2501,201500.0],["2013-12-31",68.396,68.4818,67.9155,68.1214,227500.0],["2014-01-02",68.1043,68.3874,67.1691,67.375,401300.0],["2014-01-03",67.5724,67.8641,66.989,67.2635,285900.0],["2014-01-06",67.5981,67.7954,67.0833,67.1948,346300.0],["2014-01-07",67.4522,67.6152,66.946,67.3836,364100.0],["2014-01-08",67.2377,67.7868,66.8173,67.6495,424000.0],["2014-01-09",67.5637,67.7353,66.4913,66.7315,710500.0],["2014-01-10",66.9975,67.3579,66.6972,67.1605,313700.0],["2014-01-13",67.2206,67.315,65.7621,66.0195,365600.0],["2014-01-14",66.2854,66.7744,66.0452,66.6372,715100.0],["2014-01-15",66.6801,67.1348,66.5857,67.0919,644700.0],["2014-01-16",67.0661,67.5123,66.8002,67.3578,349400.0],["2014-01-17",67.3493,67.5809,66.9289,67.3922,626500.0],["2014-01-21",67.7954,68.2244,67.6067,67.907,396400.0],["2014-01-22",68.1128,68.1729,67.6667,67.7868,316100.0],["2014-01-23",67.2034,67.701,67.0576,67.6495,254400.0],["2014-01-24",67.0147,67.0919,64.9813,64.9899,203900.0],["2014-01-27",65.2044,65.4618,63.7973,64.1234,412400.0],["2014-01-28",64.3293,64.8869,64.2606,64.784,245400.0],["2014-01-29",64.2435,64.887,63.866,64.0633,267000.0],["2014-01-30",64.518,64.5523,64.0547,64.2778,187900.0],["2014-01-31",63.4284,64.518,63.1024,63.9432,242100.0],["2014-02-03",63.9432,64.1748,61.3522,61.4894,655500.0],["2014-02-04",61.9184,62.8536,61.5838,62.7163,525500.0],["2014-02-05",62.5619,63.111,62.193,62.6992,367300.0],["2014-02-06",64.0033,65.9251,63.9175,65.2301,511800.0],["2014-02-07",66.4827,66.4827,65.376,66.4141,333900.0],["2014-02-10",66.2168,66.3455,65.4703,65.6677,304200.0],["2014-02-11",65.7106,66.5514,65.702,66.3969,180400.0],["2014-02-12",66.3798,66.8517,65.9422,66.3798,329200.0],["2014-02-13",65.8636,66.9219,65.6399,66.896,200900.0],["2014-02-14",66.8874,67.5155,66.6895,67.4381,145900.0],["2014-02-18",67.395,67.7564,66.5088,66.8444,244400.0],["2014-02-19",66.5088,66.9993,66.1303,66.1389,118500.0],["2014-02-20",66.3454,66.7154,65.8033,66.6379,171800.0],["2014-02-21",66.6551,66.7584,66.0959,66.2335,156500.0],["2014-02-24",66.3024,67.309,66.2765,66.7154,183800.0],["2014-02-25",66.6293,67.266,66.1131,66.3368,216000.0],["2014-02-26",66.4916,67.6532,66.3109,67.5413,287800.0],["2014-02-27",67.3951,68.0318,66.8788,67.8167,190300.0],["2014-02-28",67.7478,68.8061,67.679,68.2468,275900.0],["2014-03-03",67.5414,68.7115,67.3521,68.1522,342700.0],["2014-03-04",69.0642,69.3223,68.548,68.6168,273600.0],["2014-03-05",68.505,69.1675,68.092,68.178,173600.0],["2014-03-06",68.4275,68.7029,68.2124,68.5308,262500.0],["2014-03-07",68.7717,69.2191,68.3845,68.9868,217900.0],["2014-03-10",68.7889,68.7889,68.0317,68.3931,120100.0],["2014-03-11",68.3931,68.5996,67.4897,67.6876,107300.0],["2014-03-12",67.4036,68.1694,67.1713,67.9543,269200.0],["2014-03-13",68.1436,68.6426,66.8014,66.8616,216500.0],["2014-03-14",66.6465,67.4209,66.5519,67.1283,148700.0],["2014-03-17",67.4897,68.3673,67.2746,67.2832,214600.0],["2014-03-18",67.3693,68.4017,67.2488,68.2383,433400.0],["2014-03-19",67.9371,68.5566,67.4123,67.7134,361400.0],["2014-03-20",67.6016,68.3157,67.0939,68.1522,349300.0],["2014-03-21",68.7545,69.3138,67.9543,68.0404,647000.0],["2014-03-24",68.178,68.5566,66.7153,66.9993,210500.0],["2014-03-25",67.2316,67.9199,67.1197,67.765,256100.0],["2014-03-26",68.5996,68.5996,67.3176,67.3349,347300.0],["2014-03-27",67.2488,67.5844,66.853,67.0337,189400.0],["2014-03-28",67.1886,67.4811,66.7412,66.9305,329300.0],["2014-03-31",67.1197,68.3587,66.7928,68.2641,269300.0],["2014-04-01",68.4877,68.7373,67.8252,68.6684,270200.0],["2014-04-02",68.6082,69.2621,68.5738,69.0126,201500.0],["2014-04-03",69.2105,69.4342,68.505,68.8577,142000.0],["2014-04-04",69.4342,69.4342,67.3606,67.7736,173500.0],["2014-04-07",67.5155,68.135,66.354,66.7756,205900.0],["2014-04-08",66.8186,67.0165,66.0012,66.2765,266600.0],["2014-04-09",66.4572,67.3004,65.6398,67.1628,194200.0],["2014-04-10",66.9563,67.0681,65.2441,65.3473,287400.0],["2014-04-11",65.0376,65.9238,64.7709,65.3473,279500.0],["2014-04-14",65.7431,65.8635,64.788,65.1838,145000.0],["2014-04-15",66.2249,67.0853,65.5194,66.5863,400200.0],["2014-04-16",67.1628,67.9457,67.0509,67.5672,239900.0],["2014-04-17",67.593,68.1522,67.4037,67.5069,183900.0],["2014-04-21",67.636,68.092,66.9476,68.092,374100.0],["2014-04-22",68.4017,71.8003,68.4017,71.2152,652600.0],["2014-04-23",71.4647,72.0326,70.8022,71.3529,439500.0],["2014-04-24",71.6282,71.6282,70.2257,70.7936,605100.0],["2014-04-25",70.7678,71.069,70.3204,70.6388,239900.0],["2014-04-28",70.7678,70.9915,68.8405,69.6837,571700.0],["2014-04-29",69.7267,70.6732,69.6063,70.5699,406100.0],["2014-04-30",70.5527,70.9227,70.0365,70.7678,324200.0],["2014-05-01",71.0947,71.611,70.4236,71.0947,351200.0],["2014-05-02",71.1206,71.8949,70.7076,71.1636,210500.0],["2014-05-05",70.7936,71.3615,70.4667,71.2238,289900.0],["2014-05-06",70.9657,71.4303,70.3032,71.2841,345700.0],["2014-05-07",71.3529,72.11,70.7764,72.0756,291400.0],["2014-05-08",71.8519,72.6951,71.6626,72.1444,300400.0],["2014-05-09",72.0326,72.2477,71.4303,72.0068,267400.0],["2014-05-12",72.5575,72.9016,72.2219,72.6177,244700.0],["2014-05-13",72.5144,72.8586,72.1359,72.2735,252700.0],["2014-05-14",72.5489,72.8758,71.8348,72.265,358200.0],["2014-05-15",71.8691,71.9294,70.3893,71.2841,485300.0],["2014-05-16",71.4221,71.724,70.7837,71.4048,356000.0],["2014-05-19",71.3359,72.1036,71.1806,72.0778,569400.0],["2014-05-20",72.0778,72.0778,71.1029,71.4135,607700.0],["2014-05-21",71.5429,72.0346,71.4825,71.8448,379900.0],["2014-05-22",71.9656,72.2848,71.586,71.9311,367800.0],["2014-05-23",72.0001,72.949,71.7585,72.9231,282500.0],["2014-05-27",73.1561,73.6133,73.1475,73.1906,163000.0],["2014-05-28",73.1216,73.4667,72.8197,73.1647,229200.0],["2014-05-29",73.4753,73.5616,72.8456,73.0526,153900.0],["2014-05-30",72.9922,73.3373,72.9059,73.2079,172300.0],["2014-06-02",73.0871,73.5098,72.4487,73.2424,316500.0],["2014-06-03",72.9836,73.4063,72.8628,73.251,150800.0],["2014-06-04",73.1475,73.2337,73.0526,73.182,105700.0],["2014-06-05",73.1906,74.1999,73.0612,74.1395,146600.0],["2014-06-06",74.1827,74.5795,74.1827,74.5709,193100.0],["2014-06-09",74.4588,75.4681,74.4588,75.3301,165200.0],["2014-06-10",75.3559,76.0806,75.0022,76.0634,451400.0],["2014-06-11",75.8822,75.8822,75.0972,75.1835,201600.0],["2014-06-12",75.0712,75.0712,74.0705,74.1395,168000.0],["2014-06-13",74.1395,74.6917,73.8549,74.3638,130600.0],["2014-06-16",74.2517,74.6572,73.76,74.1827,138400.0],["2014-06-17",74.3208,74.8815,74.2,74.4243,317900.0],["2014-06-18",74.4933,75.0971,74.0878,74.2431,182900.0],["2014-06-19",74.4846,74.683,74.1137,74.3293,197500.0],["2014-06-20",74.7348,74.8211,74.3466,74.5106,425700.0],["2014-06-23",74.6572,74.7262,74.338,74.4415,173400.0],["2014-06-24",74.3811,74.8039,73.6134,73.6996,146700.0],["2014-06-25",73.6737,74.3035,73.5874,74.1568,134000.0],["2014-06-26",74.036,74.4501,73.182,73.7945,103500.0],["2014-06-27",73.4839,74.2172,73.4839,73.9757,341000.0],["2014-06-30",73.8894,74.7607,73.7513,74.7262,346500.0],["2014-07-01",74.847,75.8908,74.847,75.4767,793000.0],["2014-07-02",75.3215,75.8477,75.0972,75.6752,303400.0],["2014-07-03",75.9167,76.2273,75.701,75.7614,184500.0],["2014-07-07",75.7528,75.8304,74.6399,74.8297,316100.0],["2014-07-08",74.7521,74.7521,73.9843,74.3552,245500.0],["2014-07-09",74.5105,74.8987,74.3466,74.6572,245300.0],["2014-07-10",73.4235,74.1741,73.3545,73.967,205100.0],["2014-07-11",73.9498,74.3294,73.5443,74.2862,153600.0],["2014-07-14",74.6054,74.8125,74.4156,74.6486,118400.0],["2014-07-15",74.7693,74.985,73.9066,74.2345,216000.0],["2014-07-16",74.4242,74.614,73.6047,74.3207,361400.0],["2014-07-17",73.7859,74.1827,73.3373,73.5098,240200.0],["2014-07-18",73.5788,74.6658,73.4235,74.5968,370600.0],["2014-07-21",74.1999,74.407,73.6564,74.0015,346600.0],["2014-07-22",74.0878,74.1827,71.4566,71.4997,534400.0],["2014-07-23",71.5256,72.5522,71.1805,72.2934,320000.0],["2014-07-24",72.3365,72.6816,71.7154,72.3107,300400.0],["2014-07-25",71.8793,72.742,71.6205,72.3365,272200.0],["2014-07-28",72.2244,72.2244,71.0598,71.6378,270200.0],["2014-07-29",71.6205,72.1468,70.43,70.5249,320700.0],["2014-07-30",70.7406,71.0856,70.3351,70.5335,221700.0],["2014-07-31",70.1108,70.3696,68.8599,69.0324,355500.0],["2014-08-01",68.9461,69.3775,68.0921,69.1101,488900.0],["2014-08-04",69.1532,69.8434,68.6874,69.8002,350100.0],["2014-08-05",69.2913,70.085,69.1101,69.6191,238600.0],["2014-08-06",69.412,70.2316,69.2309,69.8434,177100.0],["2014-08-07",69.8951,70.223,69.3948,69.8606,208300.0],["2014-08-08",70.0763,70.43,69.7226,70.3351,143500.0],["2014-08-11",70.706,70.706,69.9555,70.0073,244200.0],["2014-08-12",69.8347,70.2834,69.7657,70.1539,176100.0],["2014-08-13",70.3178,70.7147,70.059,70.2833,169700.0],["2014-08-14",70.4824,70.7766,70.1795,70.7247,117200.0],["2014-08-15",70.9756,71.166,69.5218,70.2574,242300.0],["2014-08-18",70.8891,71.365,70.6901,70.8285,413000.0],["2014-08-19",71.0622,71.2958,70.8977,71.1747,349700.0],["2014-08-20",70.9497,71.4602,70.8631,71.3564,153900.0],["2014-08-21",71.4429,71.9967,70.9324,71.8496,190200.0],["2014-08-22",71.8063,72.1698,71.365,71.9881,242300.0],["2014-08-25",72.2563,72.2823,71.8929,72.0486,99500.0],["2014-08-26",72.2304,72.5852,71.4775,71.5727,223600.0],["2014-08-27",71.7285,72.1179,71.365,71.4083,176500.0],["2014-08-28",71.2872,71.6246,70.8718,71.3564,119600.0],["2014-08-29",71.3737,71.8323,71.14,71.7371,116500.0],["2014-09-02",71.789,72.6544,71.3477,72.1179,212600.0],["2014-09-03",72.2563,72.3861,71.59,71.9621,107200.0],["2014-09-04",71.9448,72.7755,71.6592,72.1784,165000.0],["2014-09-05",72.2391,72.5073,71.7804,72.4813,117500.0],["2014-09-08",72.4121,72.7755,71.9708,72.3256,133600.0],["2014-09-09",72.3256,72.6371,71.8323,72.0486,151800.0],["2014-09-10",71.9448,72.4294,71.6419,72.0573,136100.0],["2014-09-11",71.6766,72.5765,71.616,72.4467,154500.0],["2014-09-12",72.5333,72.5333,71.7371,71.815,124700.0],["2014-09-15",71.8496,72.1439,71.3391,71.815,97900.0],["2014-09-16",71.5035,72.4554,71.5035,72.1006,250700.0],["2014-09-17",72.1352,72.7496,71.6333,71.9967,160700.0],["2014-09-18",72.3688,72.3688,71.8929,72.0659,92200.0],["2014-09-19",72.1698,72.6371,71.6246,71.6506,278800.0],["2014-09-22",71.5554,71.5554,70.517,70.5949,199100.0],["2014-09-23",70.1881,70.7506,69.9805,70.1535,217900.0],["2014-09-24",70.318,70.4391,69.8507,70.1968,222400.0],["2014-09-25",69.894,70.067,69.02,69.2277,213500.0],["2014-09-26",69.193,69.6862,68.8122,69.6343,220400.0],["2014-09-29",68.6998,69.8507,68.6998,69.8334,216000.0],["2014-09-30",69.8853,70.0757,69.2882,69.5565,398200.0],["2014-10-01",69.2882,69.5997,67.6008,67.9123,483300.0],["2014-10-02",67.7046,68.094,66.9085,67.6181,254300.0],["2014-10-03",68.0161,68.3969,67.5402,67.9556,207300.0],["2014-10-06",68.3017,68.3017,67.6354,67.8863,239700.0],["2014-10-07",67.5142,67.5748,64.6326,64.7624,1712500.0],["2014-10-08",65.273,68.5527,65.1865,68.3969,1638000.0],["2014-10-09",68.3969,68.6738,67.0296,67.0816,564700.0],["2014-10-10",67.246,67.6873,66.4153,66.6229,536000.0],["2014-10-13",66.6835,67.2546,65.8874,65.948,484300.0],["2014-10-14",66.2335,67.0989,65.7489,66.4325,401300.0],["2014-10-15",65.2124,67.1162,64.9874,66.5797,453500.0],["2014-10-16",65.4287,67.22,65.4287,66.8825,555900.0],["2014-10-17",67.4969,68.2671,67.1162,67.8171,807900.0],["2014-10-20",67.3844,68.5267,67.2633,68.4228,346200.0],["2014-10-21",72.1179,74.662,71.8237,74.2207,1098600.0],["2014-10-22",74.5841,74.636,72.0833,72.2563,890300.0],["2014-10-23",73.139,74.013,72.7323,73.5111,548600.0],["2014-10-24",73.6668,74.3591,73.2168,74.1428,2380200.0],["2014-10-27",73.8486,74.0476,73.113,74.013,244600.0],["2014-10-28",74.1168,75.8042,74.1168,75.735,248200.0],["2014-10-29",75.9427,76.0725,74.9129,75.6485,245100.0],["2014-10-30",75.3456,76.4533,75.0601,76.185,158600.0],["2014-10-31",76.9725,76.9725,76.0725,76.9119,346000.0],["2014-11-03",76.9032,77.3965,76.3061,76.6609,363000.0],["2014-11-04",76.5571,76.9984,75.8043,76.1504,366800.0],["2014-11-05",76.2715,77.1974,76.2715,76.9984,266900.0],["2014-11-06",77.0157,77.4138,76.4706,77.0417,361400.0],["2014-11-07",77.1975,77.3619,76.5311,76.7994,370400.0],["2014-11-10",76.9032,77.3532,76.5571,77.0936,230500.0],["2014-11-11",77.033,77.4138,76.6177,77.2753,331300.0],["2014-11-12",76.86,78.4608,76.86,78.0195,452200.0],["2014-11-13",78.2012,78.3051,77.3445,77.734,213700.0],["2014-11-14",77.5349,78.1233,76.8513,77.5349,231000.0],["2014-11-17",77.2225,78.2031,77.1097,77.9254,253800.0],["2014-11-18",77.8039,78.637,77.7779,78.4721,363500.0],["2014-11-19",78.4287,78.8453,77.4655,78.3333,235600.0],["2014-11-20",77.6998,78.7672,77.5783,78.663,196400.0],["2014-11-21",79.4006,79.739,78.2552,78.2725,486300.0],["2014-11-24",77.9862,79.1577,77.7866,78.9234,552300.0],["2014-11-25",79.0882,79.5829,78.4635,78.6891,280300.0],["2014-11-26",78.9928,79.1229,78.3333,78.7411,182300.0],["2014-11-28",78.7411,78.8539,77.3961,77.5783,213900.0],["2014-12-01",77.4655,77.7779,76.3374,76.6064,312700.0],["2014-12-02",76.7192,77.292,76.6845,77.1271,222200.0],["2014-12-03",77.2312,78.2986,76.9101,78.1944,195000.0],["2014-12-04",77.882,77.9254,77.0837,77.7085,205200.0],["2014-12-05",78.0209,78.1771,77.3093,77.9341,157100.0],["2014-12-08",77.6738,78.1163,76.4155,76.7106,188300.0],["2014-12-09",75.7994,76.6498,75.5738,76.5978,300400.0],["2014-12-10",76.4763,76.4763,74.8102,75.1139,191600.0],["2014-12-11",75.2527,76.6151,75.1052,75.3655,231800.0],["2014-12-12",74.8622,75.487,74.411,74.6366,463100.0],["2014-12-15",75.0618,75.4523,74.4631,74.8015,497100.0],["2014-12-16",74.4804,76.0597,74.4804,74.9403,563700.0],["2014-12-17",75.3048,77.4568,74.706,77.2399,702100.0],["2014-12-18",78.2465,78.6023,77.6304,78.3767,471200.0],["2014-12-19",78.2118,78.7758,77.7866,77.9949,657900.0],["2014-12-22",78.0903,78.637,77.613,78.4548,352100.0],["2014-12-23",79.444,79.8866,78.5415,79.2444,460100.0],["2014-12-24",79.1924,79.5568,78.9494,79.2791,149800.0],["2014-12-26",79.3486,79.7911,79.1229,79.4353,169700.0],["2014-12-29",79.3833,79.6523,79.0969,79.3312,255100.0],["2014-12-30",79.3138,79.3312,78.7411,78.9841,237000.0],["2014-12-31",78.9754,79.6176,78.2725,78.3072,309000.0],["2015-01-02",79.0535,79.3138,77.5089,78.1163,234700.0],["2015-01-05",77.7259,77.9775,76.3895,77.0837,481600.0],["2015-01-06",76.9969,77.8473,76.6498,77.3354,779100.0],["2015-01-07",77.8386,78.6717,77.5349,78.4287,514700.0],["2015-01-08",78.8626,81.735,78.8626,81.5701,1376300.0],["2015-01-09",82.0039,82.0039,81.0754,81.275,723300.0],["2015-01-12",81.3878,81.7349,80.3118,81.3878,513100.0],["2015-01-13",82.1341,82.7676,80.9192,81.6655,527700.0],["2015-01-14",80.3378,81.2663,80.3378,81.1709,319500.0],["2015-01-15",81.5874,81.5874,79.9733,80.3551,666900.0],["2015-01-16",80.225,80.7023,79.5742,80.2337,980800.0],["2015-01-20",79.8345,80.442,75.0705,75.3135,1543300.0],["2015-01-21",75.3655,76.0337,74.9403,75.6519,576000.0],["2015-01-22",76.4068,77.318,75.3829,77.1965,776400.0],["2015-01-23",76.9535,78.0469,76.4242,77.6998,457200.0],["2015-01-26",77.5263,78.8366,76.78,78.5502,659600.0],["2015-01-27",77.6738,78.4374,77.2659,78.1858,363100.0],["2015-01-28",78.4461,79.0188,77.6911,77.9949,411000.0],["2015-01-29",78.1944,78.6196,77.1878,78.3159,421200.0],["2015-01-30",77.8473,78.5676,77.4568,77.8213,742400.0],["2015-02-02",78.1858,78.6457,77.3093,78.3854,427800.0],["2015-02-03",78.6717,79.6696,78.6457,79.5395,518300.0],["2015-02-04",79.1056,79.5829,78.3419,78.5676,457500.0],["2015-02-05",79.1316,82.5419,78.7324,82.4986,1135300.0],["2015-02-06",83.0366,83.08,81.1969,81.5701,458000.0],["2015-02-09",81.1709,81.9432,81.1448,81.5093,313200.0],["2015-02-10",81.9432,82.2643,80.7196,81.2229,455300.0],["2015-02-11",81.1708,81.7175,80.3985,80.5461,492500.0],["2015-02-12",80.9713,81.8044,80.9713,81.7697,299400.0],["2015-02-13",81.6913,82.1786,81.265,81.9088,289200.0],["2015-02-17",81.7609,82.1351,81.0997,81.3259,368700.0],["2015-02-18",81.0474,81.8827,81.0474,81.6652,322100.0],["2015-02-19",81.5086,81.8914,81.1693,81.3781,243300.0],["2015-02-20",81.0649,82.196,80.6907,81.9262,282800.0],["2015-02-23",81.7262,82.1786,81.2128,81.7088,318900.0],["2015-02-24",81.613,82.2917,81.5347,82.196,321400.0],["2015-02-25",82.2917,82.8485,82.2743,82.7441,333200.0],["2015-02-26",82.8398,82.8398,81.7174,81.9436,214200.0],["2015-02-27",82.0567,82.3178,80.9779,80.9779,227700.0],["2015-03-02",80.9779,82.283,80.8039,82.2569,387100.0],["2015-03-03",82.1698,82.3178,81.4912,81.6739,272700.0],["2015-03-04",81.5173,81.5173,80.7951,81.1084,165000.0],["2015-03-05",81.3781,81.7348,81.0649,81.5521,239700.0],["2015-03-06",81.178,81.3346,80.2383,80.4906,221200.0],["2015-03-09",80.7429,81.2737,80.595,80.7864,229000.0],["2015-03-10",79.8381,80.1339,79.1333,79.1942,340300.0],["2015-03-11",79.1942,79.5596,78.9767,79.4726,379000.0],["2015-03-12",80.0817,80.6994,79.0028,79.8468,406600.0],["2015-03-13",79.812,79.9164,78.472,78.6113,395000.0],["2015-03-16",79.1594,80.16,78.5677,80.0382,398400.0],["2015-03-17",79.8642,80.4123,79.1855,79.725,524200.0],["2015-03-18",79.9164,80.5255,79.142,80.3514,367900.0],["2015-03-19",80.0643,80.7255,79.6901,79.7772,262000.0],["2015-03-20",80.1687,80.7691,79.5422,80.6559,664800.0],["2015-03-23",80.6559,80.9431,79.9773,79.986,413800.0],["2015-03-24",79.8207,79.9164,78.7679,79.5597,457700.0],["2015-03-25",79.7598,79.8555,78.5852,78.6113,509700.0],["2015-03-26",78.3067,79.055,78.2806,78.8723,243000.0],["2015-03-27",78.9767,79.6989,78.7766,79.5771,294600.0],["2015-03-30",80.0469,81.3346,80.0469,81.0301,334000.0],["2015-03-31",80.4036,80.8299,79.9773,80.595,276800.0],["2015-04-01",80.6298,80.9953,79.6902,80.5602,279800.0],["2015-04-02",80.6733,81.9349,80.5341,81.7,439300.0],["2015-04-06",81.5521,82.5266,81.1606,82.1786,432800.0],["2015-04-07",82.2221,82.6397,81.2911,81.4825,207800.0],["2015-04-08",81.6217,81.787,80.7342,81.0823,325800.0],["2015-04-09",81.0562,81.5782,80.5602,81.3085,281500.0],["2015-04-10",81.3955,81.8392,81.0562,81.1867,190900.0],["2015-04-13",81.0562,81.5783,80.8996,81.2215,197400.0],["2015-04-14",81.2563,81.6739,80.5515,81.6739,219800.0],["2015-04-15",81.7609,82.2917,81.7261,81.7957,247600.0],["2015-04-16",81.4477,81.9698,81.2302,81.7522,247600.0],["2015-04-17",81.1867,81.1867,79.5945,79.9338,308100.0],["2015-04-20",80.2557,81.0997,80.2209,81.0823,187000.0],["2015-04-21",81.2389,81.8566,80.8908,81.8566,429600.0],["2015-04-22",81.8305,82.7615,80.8386,82.5353,679700.0],["2015-04-23",83.5272,87.4164,83.3967,86.207,1078700.0],["2015-04-24",86.3723,87.7296,86.3375,86.616,537200.0],["2015-04-27",86.8509,87.4164,85.1194,85.3978,571600.0],["2015-04-28",85.424,85.8416,84.7453,85.7981,439600.0],["2015-04-29",85.5806,85.7981,84.9106,85.2325,250500.0],["2015-04-30",84.5713,85.1542,83.8839,83.9622,840600.0],["2015-05-01",84.0057,85.0324,83.9187,84.8236,343500.0],["2015-05-04",85.2325,85.7198,84.8758,84.9454,292700.0],["2015-05-05",84.6235,85.3195,83.8752,84.2145,271100.0],["2015-05-06",84.2319,84.6148,83.9361,84.4756,277300.0],["2015-05-07",84.2842,84.9802,84.0927,84.7801,206600.0],["2015-05-08",85.3979,85.9895,85.189,85.4153,202100.0],["2015-05-11",85.1281,85.5371,84.8323,85.0585,175400.0],["2015-05-12",84.6757,85.0759,83.91,84.8845,141400.0],["2015-05-13",85.2847,85.9373,84.9193,85.4326,231800.0],["2015-05-14",85.7024,86.2679,85.4413,86.2157,258200.0],["2015-05-15",85.9895,86.1374,85.4587,85.9286,161000.0],["2015-05-18",85.7803,86.8706,85.7541,86.8009,246200.0],["2015-05-19",87.0189,87.2632,86.2426,87.2021,368200.0],["2015-05-20",87.0451,87.2632,85.9809,86.2164,341400.0],["2015-05-21",86.0245,86.7224,85.7454,85.8414,251300.0],["2015-05-22",85.9111,86.2077,85.3616,85.5361,149200.0],["2015-05-26",85.1435,85.2831,84.184,84.6289,232400.0],["2015-05-27",84.7161,86.7223,84.6114,86.5915,311900.0],["2015-05-28",86.0594,86.7573,85.9286,86.6788,374700.0],["2015-05-29",86.5915,87.0276,85.9286,86.4868,347600.0],["2015-06-01",87.3504,87.9261,86.7224,87.1411,357500.0],["2015-06-02",86.8009,87.5946,86.7398,87.5685,209500.0],["2015-06-03",87.8825,88.7722,87.2457,88.7112,297400.0],["2015-06-04",88.1006,88.8595,87.6208,88.1355,357300.0],["2015-06-05",87.7953,88.1965,86.9928,88.1529,191300.0],["2015-06-08",88.2576,88.6937,87.6383,87.6383,145000.0],["2015-06-09",87.49,88.0482,87.0887,87.1498,199800.0],["2015-06-10",87.647,88.7897,87.5772,88.4669,143400.0],["2015-06-11",88.9729,89.156,88.5978,89.1124,164400.0],["2015-06-12",88.938,88.938,87.9087,87.9697,228800.0],["2015-06-15",87.1934,87.5598,86.5741,87.4551,183500.0],["2015-06-16",87.4202,88.0133,87.2457,87.394,201800.0],["2015-06-17",87.4551,87.7604,86.8271,87.5423,276700.0],["2015-06-18",87.9435,88.9903,87.6208,88.371,213900.0],["2015-06-19",88.5803,88.9118,87.9261,88.2314,220100.0],["2015-06-22",88.9031,89.2346,88.1791,89.1997,255300.0],["2015-06-23",89.1735,89.5398,88.7373,89.0252,142800.0],["2015-06-24",89.095,89.1997,87.8127,87.8215,152900.0],["2015-06-25",88.2052,88.3099,87.176,87.4551,194200.0],["2015-06-26",87.6034,88.685,87.2806,88.4931,612500.0],["2015-06-29",87.5597,88.1791,86.6351,86.7049,211500.0],["2015-06-30",87.237,88.0657,86.7398,87.333,355800.0],["2015-07-01",88.118,88.7984,87.647,88.4059,243500.0],["2015-07-02",88.7286,88.8595,88.0395,88.5193,224600.0],["2015-07-06",88.1006,88.9554,87.3679,88.3012,256400.0],["2015-07-07",88.3187,88.9641,87.2457,88.5629,210900.0],["2015-07-08",87.9872,88.4233,86.67,87.0975,368600.0],["2015-07-09",87.9697,88.4757,87.0015,87.0538,299000.0],["2015-07-10",88.1703,88.528,87.2283,88.371,206900.0],["2015-07-13",88.9554,89.4875,88.685,89.0688,316700.0],["2015-07-14",89.1909,89.2782,88.7374,89.156,163700.0],["2015-07-15",89.2694,89.4526,88.6501,89.1473,243000.0],["2015-07-16",89.5486,90.0022,89.3567,89.9586,269800.0],["2015-07-17",89.8452,90.1243,89.3567,90.1068,286400.0],["2015-07-20",90.4034,90.4034,89.8277,90.3336,304200.0],["2015-07-21",90.1068,90.5692,89.8713,90.229,321400.0],["2015-07-22",89.9324,90.6128,89.8364,90.4209,646100.0],["2015-07-23",90.7174,91.581,86.8794,88.5541,684300.0],["2015-07-24",88.4059,89.6271,87.5859,89.3567,697600.0],["2015-07-27",89.3218,89.4439,87.8389,88.0919,475900.0],["2015-07-28",88.5193,89.1909,88.2838,88.7461,397600.0],["2015-07-29",88.7461,89.7492,88.5542,88.9467,384900.0],["2015-07-30",88.842,89.1648,88.1442,88.432,272300.0],["2015-07-31",88.7374,89.1909,88.2227,88.3274,486000.0],["2015-08-03",88.3274,88.8769,87.8214,88.4408,359700.0],["2015-08-04",88.4408,89.095,88.1965,88.5106,278900.0],["2015-08-05",88.9816,90.1853,88.9816,89.819,349500.0],["2015-08-06",89.6445,89.8451,88.2925,88.4408,259500.0],["2015-08-07",88.3971,88.7112,87.8476,88.5978,224400.0],["2015-08-10",88.9729,90.5953,88.8246,89.8975,346700.0],["2015-08-11",89.0601,89.9934,88.9554,89.3741,389400.0],["2015-08-12",88.8071,89.6794,87.4725,88.6937,273800.0],["2015-08-13",88.624,90.0196,87.8127,89.6358,221200.0],["2015-08-14",89.2509,90.4582,89.2509,90.4494,165000.0],["2015-08-17",90.3269,91.5167,89.4346,91.5079,263200.0],["2015-08-18",91.228,91.6654,90.9918,91.4817,263000.0],["2015-08-19",90.9043,91.5342,89.8895,90.3619,247700.0],["2015-08-20",89.4083,90.1607,88.8572,89.1634,430000.0],["2015-08-21",88.2011,88.5685,86.8276,87.0375,484100.0],["2015-08-24",82.6634,85.3404,80.2838,82.0597,570100.0],["2015-08-25",84.2555,85.1391,83.3195,83.4944,711500.0],["2015-08-26",85.1041,86.0315,83.6782,85.7428,329100.0],["2015-08-27",86.8713,87.9998,86.0752,87.9561,366000.0],["2015-08-28",87.4749,88.551,87.4749,88.4198,234300.0],["2015-08-31",87.7986,88.7172,87.6149,88.0961,247400.0],["2015-09-01",86.4076,87.5537,85.1566,85.4978,346100.0],["2015-09-02",86.4864,86.8976,85.2179,86.4164,199700.0],["2015-09-03",86.7663,87.6499,86.4951,86.9676,173800.0],["2015-09-04",85.979,86.6613,85.594,85.839,155700.0],["2015-09-08",87.0813,88.1748,86.6701,88.0523,176200.0],["2015-09-09",88.6822,89.3471,87.1862,87.3,139000.0],["2015-09-10",87.0988,88.2885,86.6876,86.9063,188400.0],["2015-09-11",86.4514,86.8013,85.5241,86.7139,322000.0],["2015-09-14",86.8013,86.8101,85.5153,85.699,216900.0],["2015-09-15",85.734,86.3377,85.3229,86.0752,443900.0],["2015-09-16",86.1277,86.9675,85.9265,86.7751,463000.0],["2015-09-17",86.7926,87.4312,86.0927,86.2152,355700.0],["2015-09-18",85.5153,85.6116,84.5705,84.8417,432000.0],["2015-09-21",85.3928,86.0927,84.6755,84.8242,284900.0],["2015-09-22",83.5994,84.6055,83.3107,84.5705,372200.0],["2015-09-23",84.6142,84.8242,84.0543,84.0893,377300.0],["2015-09-24",83.1095,83.7307,82.7858,83.3632,428500.0],["2015-09-25",83.9669,83.9931,83.1533,83.337,249100.0],["2015-09-28",82.7858,82.7858,81.3424,81.4998,220200.0],["2015-09-29",77.7818,79.7676,74.7373,76.0321,1370500.0],["2015-09-30",76.6007,76.9419,76.0584,76.4433,850300.0],["2015-10-01",76.4345,78.7091,76.3033,78.6041,554700.0],["2015-10-02",77.6418,79.2777,77.4406,79.2428,640400.0],["2015-10-05",79.6539,80.9837,79.339,80.8262,535600.0],["2015-10-06",80.6862,81.1761,80.0651,80.1351,284100.0],["2015-10-07",80.5463,81.4473,80.38,81.0974,339500.0],["2015-10-08",80.485,81.3511,79.2777,81.0187,665000.0],["2015-10-09",80.9924,81.6223,80.2313,80.45,428800.0],["2015-10-12",80.5812,81.4036,79.9601,81.0624,339800.0],["2015-10-13",80.7212,81.4823,80.4238,80.4588,237700.0],["2015-10-14",80.3625,80.5812,79.4439,79.5314,236200.0],["2015-10-15",79.7151,79.7151,78.9365,79.6102,478800.0],["2015-10-16",79.6364,80.2051,79.234,80.1176,243700.0],["2015-10-19",79.5664,80.6075,79.4527,79.6189,572100.0],["2015-10-20",79.5752,80.4325,79.4527,79.9513,661700.0],["2015-10-21",78.9978,79.3827,70.6256,73.5825,2308500.0],["2015-10-22",73.2064,76.3908,72.9877,75.1747,1512900.0],["2015-10-23",76.0146,76.0758,74.7898,74.9735,984100.0],["2015-10-26",74.9735,75.6034,74.6848,74.9035,1164800.0],["2015-10-27",74.7548,74.8423,73.81,74.5361,1014100.0],["2015-10-28",74.6586,75.9446,74.2124,75.2272,765800.0],["2015-10-29",74.956,76.6707,74.4486,75.9446,1251000.0],["2015-10-30",76.0146,76.9332,75.8659,76.1108,1232900.0],["2015-11-02",76.6795,76.8457,76.0146,76.347,867200.0],["2015-11-03",76.2421,76.802,76.2071,76.4958,532900.0],["2015-11-04",77.2306,77.773,76.4782,76.6969,472900.0],["2015-11-05",76.557,76.557,75.376,75.411,766000.0],["2015-11-06",75.306,75.8659,74.9473,75.5072,445100.0],["2015-11-09",75.4372,75.6734,74.7723,75.096,783200.0],["2015-11-10",75.061,75.5247,74.5799,75.1048,666900.0],["2015-11-11",75.1048,75.5684,74.8161,75.3147,529000.0],["2015-11-12",74.8685,75.5334,74.1337,74.1424,555400.0],["2015-11-13",74.1949,75.5421,74.1949,74.8248,981400.0],["2015-11-16",74.4824,75.6676,74.4824,75.492,741200.0],["2015-11-17",75.7378,75.7554,74.061,74.1576,615300.0],["2015-11-18",74.1839,75.6764,74.1839,75.5271,486500.0],["2015-11-19",75.7466,75.9397,74.9916,75.2286,474100.0],["2015-11-20",75.3252,76.528,75.3252,76.0275,364900.0],["2015-11-23",75.8783,77.0723,75.8783,76.8967,542900.0],["2015-11-24",76.2909,78.8896,76.1241,78.6964,775200.0],["2015-11-25",78.793,79.2407,78.1872,78.2223,349400.0],["2015-11-27",78.3101,78.9071,78.0468,78.4155,122800.0],["2015-11-30",78.5735,78.7228,77.5815,77.6517,610600.0],["2015-12-01",77.9941,79.5743,77.5902,79.548,702600.0],["2015-12-02",79.3812,79.5392,78.5384,78.8544,583800.0],["2015-12-03",78.7667,79.1354,77.8624,78.2487,448700.0],["2015-12-04",78.2838,79.1968,78.2399,78.8369,346500.0],["2015-12-07",78.5559,78.9598,77.7658,78.6262,315100.0],["2015-12-08",77.8448,78.4418,77.0723,77.6693,387600.0],["2015-12-09",77.4498,78.7667,77.1074,77.6341,436400.0],["2015-12-10",77.8009,78.196,77.3444,77.7834,377900.0],["2015-12-11",77.204,77.7658,76.6245,77.4761,550700.0],["2015-12-14",77.3707,77.5376,76.8616,77.2917,589900.0],["2015-12-15",77.6868,78.4067,77.2654,77.8097,482100.0],["2015-12-16",78.3979,78.8106,77.6868,78.477,329100.0],["2015-12-17",78.8018,78.8018,77.2567,77.2742,258600.0],["2015-12-18",77.2303,77.6078,76.5543,77.2566,1014600.0],["2015-12-21",77.4322,78.3101,77.2215,77.6693,433900.0],["2015-12-22",77.9238,78.2048,77.3883,77.8097,342200.0],["2015-12-23",78.0819,79.1968,77.7395,78.7842,230700.0],["2015-12-24",78.5384,79.0213,78.2838,78.3189,129600.0],["2015-12-28",77.9151,78.3013,77.4322,78.2838,289800.0],["2015-12-29",78.6437,79.0563,77.836,78.5208,266100.0],["2015-12-30",78.2399,78.8106,78.0029,78.038,203400.0],["2015-12-31",77.7219,78.5208,76.9143,77.8624,405100.0],["2016-01-04",77.1162,77.1162,75.3428,75.8432,555400.0],["2016-01-05",75.8432,75.9661,74.7107,75.3954,299300.0],["2016-01-06",74.2191,74.7458,72.9987,73.4377,417100.0],["2016-01-07",71.9979,72.5422,70.8127,71.0585,344100.0],["2016-01-08",71.436,71.6467,70.6898,70.7952,552900.0],["2016-01-11",70.8127,71.1814,69.2237,69.9524,344800.0],["2016-01-12",70.602,71.4009,69.1184,70.1894,644000.0],["2016-01-13",70.3474,71.278,68.6969,68.7408,652400.0],["2016-01-14",68.8989,71.4536,68.5828,70.7952,456000.0],["2016-01-15",69.1271,70.3211,68.7496,69.8382,387400.0],["2016-01-19",70.5054,70.5142,68.3107,68.9164,353200.0],["2016-01-20",68.0912,68.7672,65.993,68.3195,566700.0],["2016-01-21",68.653,69.2149,67.6522,68.7057,695700.0],["2016-01-22",69.0218,70.7864,69.0218,70.3123,445900.0],["2016-01-25",70.0138,70.2157,69.0745,69.768,736100.0],["2016-01-26",69.8997,70.8566,69.5748,70.3474,559100.0],["2016-01-27",70.4352,71.12,69.3905,69.9085,509100.0],["2016-01-28",70.4528,70.8654,69.7505,70.7513,422400.0],["2016-01-29",71.1639,73.4641,70.9269,73.4641,489700.0],["2016-02-01",73.0163,73.508,72.5686,73.3148,290700.0],["2016-02-02",72.4632,72.8407,71.8223,71.9277,242800.0],["2016-02-03",72.3754,73.385,71.0673,73.1392,589100.0],["2016-02-04",74.6229,79.1354,74.6229,76.9582,922700.0],["2016-02-05",76.9933,77.0811,75.5096,76.0451,595100.0],["2016-02-08",75.2199,76.3787,74.9302,75.9661,526000.0],["2016-02-09",75.2901,76.3436,75.1057,75.3516,552200.0],["2016-02-10",75.6676,76.4314,75.0267,75.1408,449600.0],["2016-02-11",74.1576,74.816,73.069,73.4377,560800.0],["2016-02-12",74.1927,74.9126,73.4552,73.6484,653300.0],["2016-02-16",74.7145,75.2079,73.6837,74.3885,1306300.0],["2016-02-17",75.0493,77.4634,75.0405,77.296,655400.0],["2016-02-18",77.5339,78.1418,77.1374,77.5779,597600.0],["2016-02-19",77.4194,78.1242,77.2696,77.437,511600.0],["2016-02-22",78.3004,79.1727,77.296,78.1506,259900.0],["2016-02-23",77.7365,79.1374,77.7277,78.0978,785500.0],["2016-02-24",77.1903,78.0449,76.7321,77.7189,442800.0],["2016-02-25",77.8246,78.5735,77.8246,78.4942,568900.0],["2016-02-26",78.9172,79.8599,78.5119,79.6837,337500.0],["2016-02-29",79.5339,80.1242,79.3401,79.437,350600.0],["2016-03-01",80.23,81.2785,79.7102,81.0229,361200.0],["2016-03-02",80.7498,81.9128,80.7234,81.8864,290000.0],["2016-03-03",81.904,82.5736,81.3665,82.2829,307700.0],["2016-03-04",82.089,83.349,82.089,82.7587,360700.0],["2016-03-07",82.4591,83.1022,82.2564,82.8027,332000.0],["2016-03-08",82.274,82.9701,81.5604,82.8467,506700.0],["2016-03-09",83.0582,83.393,82.7939,83.1551,305500.0],["2016-03-10",83.5075,83.7807,82.3445,83.7631,431400.0],["2016-03-11",84.4327,84.8292,83.9305,84.4062,260000.0],["2016-03-14",83.9745,84.5824,83.0229,83.3754,308700.0],["2016-03-15",82.9437,83.9745,82.23,83.6662,293400.0],["2016-03-16",83.6661,84.2653,83.0406,83.7719,855700.0],["2016-03-17",83.9216,86.3446,83.8688,85.9393,610100.0],["2016-03-18",85.6309,86.9173,85.6309,86.5736,621000.0],["2016-03-21",86.327,86.6441,85.7102,86.4415,251500.0],["2016-03-22",86.3446,87.0318,85.8071,86.556,479300.0],["2016-03-23",86.1331,86.838,85.3754,86.1684,253700.0],["2016-03-24",85.5957,85.7895,85.067,85.7102,334700.0],["2016-03-28",85.9305,86.2917,85.578,85.9217,272500.0],["2016-03-29",85.904,87.5693,85.8776,87.0054,576000.0],["2016-03-30",87.2256,88.1948,86.882,87.9217,435100.0],["2016-03-31",87.9217,88.2125,87.1111,87.6662,330800.0],["2016-04-01",87.1199,88.186,86.6529,87.9217,412600.0],["2016-04-04",87.8424,88.0186,86.4063,86.6794,343500.0],["2016-04-05",86.1155,87.7279,85.9569,87.2521,418100.0],["2016-04-06",87.3314,87.6221,86.3534,87.49,236700.0],["2016-04-07",87.0494,87.4547,86.556,87.2168,323200.0],["2016-04-08",87.9041,88.4239,86.882,87.2433,201900.0],["2016-04-11",87.4283,88.3622,86.9437,86.9437,209900.0],["2016-04-12",87.2433,88.1067,87.1463,87.7102,185700.0],["2016-04-13",88.1067,88.7147,87.7367,88.2741,351300.0],["2016-04-14",88.2477,89.534,88.2477,89.2345,300900.0],["2016-04-15",89.2433,89.9657,89.164,89.8688,227200.0],["2016-04-18",89.3402,90.2301,89.2785,90.0274,176400.0],["2016-04-19",90.3446,91.1376,89.7896,90.4856,299300.0],["2016-04-20",90.468,91.1199,89.4635,89.7014,391300.0],["2016-04-21",89.49,90.2125,89.49,89.6045,258400.0],["2016-04-22",89.8865,90.0186,88.6001,88.697,728900.0],["2016-04-25",88.3005,88.6177,87.6838,87.9129,424000.0],["2016-04-26",88.2036,88.6177,87.7278,88.0186,737500.0],["2016-04-27",90.2125,93.2081,89.5076,91.5869,959100.0],["2016-04-28",91.7015,92.8909,90.4327,90.9526,768800.0],["2016-04-29",90.7499,90.7499,89.0142,89.7807,1044900.0],["2016-05-02",89.9041,91.6222,89.3138,91.2081,597700.0],["2016-05-03",90.5561,90.6266,88.6354,88.794,478900.0],["2016-05-04",88.5561,88.5737,87.208,87.7895,490400.0],["2016-05-05",88.2212,89.4371,88.045,88.979,641700.0],["2016-05-06",88.6354,89.9305,88.5208,89.9217,295000.0],["2016-05-09",89.8688,90.2653,89.7543,89.9305,422700.0],["2016-05-10",90.1772,90.979,89.8776,90.8909,399600.0],["2016-05-11",90.7499,91.1552,90.2829,90.4063,539800.0],["2016-05-12",90.8292,90.8733,88.8997,89.4283,534600.0],["2016-05-13",89.1376,89.7719,88.1331,88.6001,394900.0],["2016-05-16",88.8917,90.1908,88.8917,89.9168,351600.0],["2016-05-17",89.8462,90.4117,89.1745,89.6341,460300.0],["2016-05-18",89.2364,90.3763,88.7592,89.3954,257300.0],["2016-05-19",88.8475,89.5103,88.008,89.3336,334500.0],["2016-05-20",89.7754,90.8624,89.7754,90.3587,372500.0],["2016-05-23",90.2791,90.394,89.7136,90.2084,296800.0],["2016-05-24",90.827,91.9493,90.6326,91.808,289700.0],["2016-05-25",91.7991,92.3558,91.5252,92.1349,323100.0],["2016-05-26",92.453,92.7712,91.7284,92.1084,261500.0],["2016-05-27",92.1437,92.2144,91.6489,91.9051,227100.0],["2016-05-31",92.0024,92.2144,91.4191,91.7461,327000.0],["2016-06-01",91.101,92.5061,90.7121,92.4354,345300.0],["2016-06-02",91.5959,91.8786,89.1833,89.254,948500.0],["2016-06-03",89.1392,89.2364,88.0257,88.9006,616300.0],["2016-06-06",89.3247,89.4573,88.3173,88.9889,611600.0],["2016-06-07",89.2187,89.4485,89.0332,89.0773,243100.0],["2016-06-08",89.2099,89.8638,88.8387,89.3954,283200.0],["2016-06-09",88.9536,89.8991,88.8387,89.7754,376100.0],["2016-06-10",89.0243,89.3336,88.0257,88.1936,275200.0],["2016-06-13",87.6369,88.5648,87.5485,87.628,310600.0],["2016-06-14",87.628,88.4587,87.628,88.2201,265200.0],["2016-06-15",88.2554,88.9977,88.0345,88.441,499700.0],["2016-06-16",88.4233,89.3954,87.7164,89.1745,353100.0],["2016-06-17",89.7401,90.2173,88.8829,89.3954,519100.0],["2016-06-20",90.5354,92.4354,90.5354,91.6931,570200.0],["2016-06-21",92.0112,92.1437,91.481,91.7107,456800.0],["2016-06-22",91.8256,92.3558,91.4279,91.4898,274900.0],["2016-06-23",92.4265,92.9833,92.1614,92.9303,249700.0],["2016-06-24",89.8285,91.2778,89.2806,89.6341,570900.0],["2016-06-27",88.7857,88.7857,86.8062,87.248,542100.0],["2016-06-28",88.2113,89.8196,87.8843,89.8196,460700.0],["2016-06-29",90.5796,91.0745,90.1378,91.0568,337200.0],["2016-06-30",91.3484,93.3898,90.9331,93.3898,516600.0],["2016-07-01",93.2572,93.8935,92.8242,93.2572,414500.0],["2016-07-05",92.7182,92.7182,91.0391,91.6842,392200.0],["2016-07-06",91.3219,92.6475,91.0391,92.5591,320400.0],["2016-07-07",92.9656,93.8758,92.9479,93.6107,279600.0],["2016-07-08",94.5121,95.6697,93.9995,95.2897,297000.0],["2016-07-11",95.5283,96.3944,95.4046,95.873,262700.0],["2016-07-12",95.8818,96.4386,94.8744,95.44,471000.0],["2016-07-13",95.7669,95.8465,94.8921,94.9539,305600.0],["2016-07-14",95.2809,95.8376,95.0953,95.3162,215200.0],["2016-07-15",95.7139,95.926,95.0423,95.5725,173600.0],["2016-07-18",95.4311,95.493,94.0614,94.5209,535000.0],["2016-07-19",94.1763,94.4502,93.9642,94.3354,209200.0],["2016-07-20",94.3619,95.1749,94.2558,94.8479,242400.0],["2016-07-21",94.733,94.8125,93.6814,93.9288,246700.0],["2016-07-22",93.7168,94.6977,93.5754,94.5563,370800.0],["2016-07-25",94.0614,94.574,93.3898,93.4251,431100.0],["2016-07-26",93.4251,94.4856,91.1186,91.7903,733000.0],["2016-07-27",91.9405,92.3647,90.9419,91.0745,356200.0],["2016-07-28",91.0568,92.1968,90.4912,91.8698,329500.0],["2016-07-29",91.8786,92.0112,90.5177,91.2777,404900.0],["2016-08-01",91.1717,92.9391,91.0745,92.7005,598900.0],["2016-08-02",92.8419,93.5488,91.8168,92.0907,349900.0],["2016-08-03",92.0907,93.0716,91.9759,92.6563,376700.0],["2016-08-04",92.5414,93.6284,92.5414,93.2484,212700.0],["2016-08-05",93.6196,94.0968,92.9214,92.9921,319100.0],["2016-08-08",92.9479,93.266,92.3647,92.6209,259700.0],["2016-08-09",92.7889,94.194,92.4,94.1409,403400.0],["2016-08-10",94.0261,94.1233,93.3809,93.8051,175000.0],["2016-08-11",93.9907,94.5032,93.2484,93.6902,284100.0],["2016-08-12",93.6726,93.7786,93.1512,93.3633,203900.0],["2016-08-15",93.6814,95.0335,93.6372,95.0246,258700.0],["2016-08-16",94.8207,94.8207,93.6504,93.7213,317600.0],["2016-08-17",93.7745,94.1292,92.4713,92.9589,262200.0],["2016-08-18",92.7727,93.0032,92.4889,92.95,236000.0],["2016-08-19",92.5954,92.8525,92.0723,92.7727,299200.0],["2016-08-22",92.2319,93.0475,91.4073,92.9589,220500.0],["2016-08-23",93.216,93.6593,92.9677,92.9766,233400.0],["2016-08-24",92.755,93.4642,92.755,93.1805,206100.0],["2016-08-25",92.8968,93.5972,92.684,93.4288,223900.0],["2016-08-26",93.544,94.0316,92.1698,92.5422,178200.0],["2016-08-29",92.4978,93.2071,92.4978,92.8702,184300.0],["2016-08-30",92.95,93.6416,92.8082,93.2781,301900.0],["2016-08-31",93.0298,93.2603,92.5599,92.9678,353100.0],["2016-09-01",92.7993,93.4554,91.9836,92.9057,311600.0],["2016-09-02",93.2248,93.5972,92.6574,93.0387,199200.0],["2016-09-06",93.4022,93.6682,91.8418,92.1344,193500.0],["2016-09-07",91.895,92.7638,91.8861,92.755,214700.0],["2016-09-08",92.7727,92.9145,92.2407,92.8525,182400.0],["2016-09-09",91.9925,92.2851,89.5012,89.5189,440800.0],["2016-09-12",88.588,89.714,88.2068,89.4834,593700.0],["2016-09-13",89.3593,89.7494,88.322,88.6323,380800.0],["2016-09-14",88.7919,89.0934,87.4266,87.6394,339900.0],["2016-09-15",87.8078,88.1713,87.4088,88.0472,347600.0],["2016-09-16",87.4443,87.923,87.3468,87.7546,405100.0],["2016-09-19",88.3132,88.7033,87.7103,88.3398,308400.0],["2016-09-20",88.6766,89.1199,88.1447,88.1624,310200.0],["2016-09-21",88.6589,89.2707,88.3043,89.2707,316500.0],["2016-09-22",90.2991,91.2034,89.5455,91.0527,366200.0],["2016-09-23",90.7336,90.8754,90.0509,90.0509,183500.0],["2016-09-26",89.9001,90.6183,89.3948,89.9001,202100.0],["2016-09-27",87.9319,90.5917,87.9319,90.3878,183000.0],["2016-09-28",90.7956,91.762,90.4232,91.7265,206600.0],["2016-09-29",91.4073,91.8684,90.4853,90.503,152700.0],["2016-09-30",90.8843,91.4783,90.6094,90.9374,303000.0],["2016-10-03",90.6804,91.3276,90.441,90.6449,242900.0],["2016-10-04",90.964,91.3187,90.3878,90.7513,175300.0],["2016-10-05",92.1787,92.4978,91.8506,92.2939,317300.0],["2016-10-06",92.2851,93.482,91.9304,93.3844,237800.0],["2016-10-07",93.0475,93.7036,92.7816,93.1805,498000.0],["2016-10-10",93.1805,94.2178,93.1805,93.6415,193600.0],["2016-10-11",93.2338,93.3401,91.6113,92.0989,311700.0],["2016-10-12",92.0811,93.2692,91.6378,92.9766,278600.0],["2016-10-13",92.4712,93.0475,91.8861,92.9234,199800.0],["2016-10-14",93.482,93.8011,92.8968,92.9323,217800.0],["2016-10-17",93.1185,93.7036,92.9146,93.1451,339900.0],["2016-10-18",94.0228,94.2355,93.216,93.5795,223300.0],["2016-10-19",93.7125,93.7125,91.5137,91.5581,548100.0],["2016-10-20",91.3985,92.1166,91.1059,91.496,425100.0],["2016-10-21",90.6803,91.9925,90.5296,91.9127,300100.0],["2016-10-24",92.285,93.4287,92.285,93.3489,414100.0],["2016-10-25",93.2692,93.4819,91.4339,92.0457,566000.0],["2016-10-26",93.9785,93.9785,89.776,90.0509,449100.0],["2016-10-27",90.175,90.5473,88.7564,90.503,520300.0],["2016-10-28",90.4498,92.0014,90.4498,91.1414,334600.0],["2016-10-31",91.4251,93.0564,90.9906,92.9589,579700.0],["2016-11-01",93.2869,93.7923,92.0723,92.3649,454900.0],["2016-11-02",92.0723,93.0918,92.0723,92.7727,512800.0],["2016-11-03",93.0742,93.216,92.5422,93.1451,336200.0],["2016-11-04",92.9411,93.9341,92.6042,92.817,336100.0],["2016-11-07",94.0228,94.4306,93.8366,94.3597,470800.0],["2016-11-08",94.4749,95.9112,94.3685,95.6275,296100.0],["2016-11-09",94.8562,97.2411,93.8543,97.0992,352300.0],["2016-11-10",97.5248,99.4487,97.4273,99.3157,827000.0],["2016-11-11",98.8813,99.759,98.1631,99.5462,543300.0],["2016-11-14",99.8565,101.5056,99.4398,101.4435,378600.0],["2016-11-15",101.0433,101.737,99.6649,100.99,567900.0],["2016-11-16",101.0167,101.6036,100.1985,100.5364,380400.0],["2016-11-17",101.4435,101.4435,99.7094,100.4386,400100.0],["2016-11-18",100.5009,100.7143,99.576,99.7005,325400.0],["2016-11-21",100.3052,100.9277,99.905,100.9188,188200.0],["2016-11-22",101.159,101.4435,99.6027,100.3408,327100.0],["2016-11-23",100.2074,101.7637,100.2074,101.7103,330400.0],["2016-11-25",102.0839,103.1777,101.9594,103.1243,238000.0],["2016-11-28",102.8042,102.9554,101.1234,101.7103,390000.0],["2016-11-29",100.5987,102.3951,100.5987,102.2706,498200.0],["2016-11-30",102.404,103.5156,99.7272,99.7539,546700.0],["2016-12-01",99.8517,101.1323,99.0602,99.6293,370400.0],["2016-12-02",99.6916,100.412,99.407,99.9317,229500.0],["2016-12-05",100.1896,100.2963,99.5048,99.8695,194200.0],["2016-12-06",99.9139,100.4564,98.8112,100.0384,218300.0],["2016-12-07",100.1007,101.8437,99.6204,101.5414,270700.0],["2016-12-08",102.0839,102.653,100.8477,101.3546,206800.0],["2016-12-09",101.0522,101.3902,100.5987,101.2657,204700.0],["2016-12-12",101.1323,101.9238,100.2341,101.1412,271600.0],["2016-12-13",102.0394,102.155,100.2163,101.4079,308800.0],["2016-12-14",101.2123,102.1194,100.2874,100.5542,230500.0],["2016-12-15",100.5542,102.2528,100.2697,101.2568,418500.0],["2016-12-16",101.239,102.3862,99.9762,100.0117,1362300.0],["2016-12-19",100.3141,101.0522,99.3981,100.9633,577700.0],["2016-12-20",101.3546,101.4257,99.9939,100.0562,256500.0],["2016-12-21",100.2252,100.8833,99.8517,100.0117,216800.0],["2016-12-22",100.0206,100.0206,98.7578,99.0424,172900.0],["2016-12-23",99.2647,99.5048,98.5444,99.1669,108400.0],["2016-12-27",99.5227,100.2963,99.3181,100.0384,144300.0],["2016-12-28",100.2341,100.2341,98.4199,98.6689,146300.0],["2016-12-29",98.6244,99.0513,97.8329,98.1442,206300.0],["2016-12-30",98.4555,98.7845,97.8418,98.082,177600.0],["2017-01-03",98.5977,99.7627,96.6235,97.1659,302300.0],["2017-01-04",97.4061,99.2202,97.4061,98.4821,344400.0],["2017-01-05",98.5266,98.5266,96.7302,97.4683,366100.0],["2017-01-06",97.4505,97.9485,97.0681,97.2904,294900.0],["2017-01-09",97.3349,97.3349,95.7697,96.2233,302200.0],["2017-01-10",96.2944,96.5168,95.2539,96.2411,463300.0],["2017-01-11",96.6412,96.6412,95.663,96.2055,441100.0],["2017-01-12",95.8765,96.8814,95.5741,96.7302,311300.0],["2017-01-13",97.3705,98.5266,96.4723,97.1126,342800.0],["2017-01-17",98.4733,99.0068,96.0454,96.3923,335600.0],["2017-01-18",96.3211,96.7124,95.4585,95.8587,351600.0],["2017-01-19",95.9743,96.5168,95.0672,95.6008,300600.0],["2017-01-20",96.2233,97.4239,94.9783,95.5919,285500.0],["2017-01-23",95.1472,95.9565,94.5514,95.3962,228000.0],["2017-01-24",95.5563,96.748,95.1205,96.3211,430000.0],["2017-01-25",96.917,99.5226,96.917,99.1936,462200.0],["2017-01-26",99.1491,99.8783,98.829,99.6293,428400.0],["2017-01-27",99.7894,100.0206,98.909,99.4337,343400.0],["2017-01-30",98.6689,98.9801,98.1442,98.4732,292600.0],["2017-01-31",98.4465,98.7311,96.6146,97.0325,501700.0],["2017-02-01",97.0504,97.9841,96.9348,97.584,365300.0],["2017-02-02",97.1304,97.4683,95.2272,95.8231,463700.0],["2017-02-03",96.1788,97.1393,96.0988,97.0859,343300.0],["2017-02-06",96.5968,97.3705,96.0454,96.2589,304000.0],["2017-02-07",96.2766,97.1215,95.3962,95.6808,254500.0],["2017-02-08",95.912,96.5523,95.2006,95.8053,319200.0],["2017-02-09",96.3834,96.5523,95.7342,96.5523,475800.0],["2017-02-10",96.3922,96.4812,90.3449,93.5198,1615200.0],["2017-02-13",93.2708,94.5336,93.0573,93.9111,654600.0],["2017-02-14",93.4575,93.7154,92.5949,93.3241,322900.0],["2017-02-15",93.3241,94.0023,92.53,93.7167,350500.0],["2017-02-16",93.8595,94.2699,93.0921,94.2699,355800.0],["2017-02-17",94.1718,94.6536,93.5561,94.4663,392700.0],["2017-02-21",94.4663,95.2336,93.8149,94.2075,316500.0],["2017-02-22",93.8952,94.6626,93.7703,94.2878,515900.0],["2017-02-23",94.5019,94.7875,92.8155,94.2699,653400.0],["2017-02-24",92.9494,94.4127,92.4051,93.3152,554100.0],["2017-02-27",93.3598,94.1629,93.2081,93.5829,399100.0],["2017-02-28",92.7174,93.5829,91.9589,92.1731,701200.0],["2017-03-01",93.1457,94.5912,92.762,93.9041,609600.0],["2017-03-02",93.9398,94.3235,92.5032,92.7798,645900.0],["2017-03-03",92.9137,94.7786,92.9137,94.5377,674300.0],["2017-03-06",94.1183,94.5287,93.7078,94.0469,362600.0],["2017-03-07",93.6097,94.4395,93.1011,93.2349,340200.0],["2017-03-08",93.1814,93.6097,92.5925,93.1367,396600.0],["2017-03-09",92.7887,93.7346,92.5657,93.6721,837500.0],["2017-03-10",94.0112,95.2515,94.0023,95.1444,648900.0],["2017-03-13",95.1087,95.8493,94.7072,95.6887,518700.0],["2017-03-14",94.6536,95.9921,94.0201,95.8761,464500.0],["2017-03-15",96.1794,96.581,95.2158,96.3668,492900.0],["2017-03-16",96.4204,96.7594,95.8404,96.3847,213900.0],["2017-03-17",96.2508,96.9736,96.2062,96.7416,659100.0],["2017-03-20",96.813,96.813,95.6352,96.1795,441300.0],["2017-03-21",96.7594,96.7594,94.4752,95.1176,367400.0],["2017-03-22",95.1087,95.653,94.7429,95.3853,320700.0],["2017-03-23",95.3675,96.3401,95.0819,95.7155,206800.0],["2017-03-24",95.6708,96.2597,94.5376,95.0105,323600.0],["2017-03-27",93.913,94.6626,93.7435,94.3413,337100.0],["2017-03-28",93.9041,94.9481,93.7167,94.6626,370200.0],["2017-03-29",94.5912,94.8856,93.8416,94.5466,362400.0],["2017-03-30",94.3592,95.0819,93.9577,94.9392,395800.0],["2017-03-31",94.6536,95.5192,94.6536,94.9481,301900.0],["2017-04-03",95.0998,95.4656,92.878,93.5561,446100.0],["2017-04-04",93.5651,93.6721,92.8691,93.1189,382900.0],["2017-04-05",93.5026,93.6007,92.2088,92.2891,492600.0],["2017-04-06",92.6817,93.3598,91.7626,93.0118,389200.0],["2017-04-07",92.6549,93.2171,92.3694,92.7263,232800.0],["2017-04-10",92.7352,93.3331,92.2534,92.4408,487800.0],["2017-04-11",92.3515,94.2967,91.6734,94.261,764000.0],["2017-04-12",94.029,94.2075,93.3866,93.4937,383500.0],["2017-04-13",93.1903,94.377,91.7537,91.7805,402100.0],["2017-04-17",92.2891,93.0921,91.9232,92.8334,350600.0],["2017-04-18",92.8691,93.3331,92.1463,92.4854,372700.0],["2017-04-19",93.0475,93.3509,92.4408,93.2528,374000.0],["2017-04-20",93.5829,95.5103,93.2617,95.3496,448300.0],["2017-04-21",95.4567,96.0724,94.4038,95.8671,491900.0],["2017-04-24",97.0717,97.4197,95.6798,96.2241,497200.0],["2017-04-25",96.9468,97.964,96.4739,97.7767,509700.0],["2017-04-26",97.6963,98.0889,96.8397,97.4465,308800.0],["2017-04-27",97.5536,97.9373,96.6791,96.8487,556100.0],["2017-04-28",91.9054,94.8232,89.9245,90.4688,1840900.0],["2017-05-01",90.4064,91.0845,89.3624,90.103,1054500.0],["2017-05-02",89.8888,90.1119,88.3809,89.7728,1037000.0],["2017-05-03",89.0233,90.219,88.3452,89.9246,659300.0],["2017-05-04",89.7818,91.6913,89.7818,91.031,971300.0],["2017-05-05",91.4592,92.4051,91.2005,92.3961,572800.0],["2017-05-08",92.0928,93.9041,92.0928,92.4854,930200.0],["2017-05-09",92.6103,92.6371,91.1202,91.3611,639000.0],["2017-05-10",91.2179,92.4535,90.9672,91.3432,788200.0],["2017-05-11",91.4148,92.7758,90.233,92.0416,634600.0],["2017-05-12",92.158,92.2117,90.8687,91.6387,707900.0],["2017-05-15",91.9162,92.9638,91.6029,92.2654,563900.0],["2017-05-16",92.7399,92.7399,91.4596,91.5223,606200.0],["2017-05-17",91.5223,91.5223,88.5049,89.642,780000.0],["2017-05-18",89.3735,90.0181,88.9974,89.2033,524400.0],["2017-05-19",89.3645,90.3225,89.1675,89.9017,547400.0],["2017-05-22",89.9644,90.1524,89.2302,89.9017,717500.0],["2017-05-23",89.9644,90.0091,89.5167,89.5794,525700.0],["2017-05-24",89.7853,90.5463,89.6152,90.1434,616200.0],["2017-05-25",90.4389,90.9492,89.8927,90.6985,344900.0],["2017-05-26",90.3404,91.5312,90.3404,91.379,551200.0],["2017-05-30",91.1999,91.8983,91.0388,91.1999,546400.0],["2017-05-31",90.8328,91.3969,90.1971,90.7254,773200.0],["2017-06-01",91.0746,91.6476,90.6359,91.1642,1079400.0],["2017-06-02",90.8686,91.0746,89.4271,89.9554,1130900.0],["2017-06-05",89.848,91.3163,89.7584,90.2867,631200.0],["2017-06-06",89.9733,90.036,89.1586,89.2123,576100.0],["2017-06-07",89.1496,89.3645,87.9767,88.0215,779600.0],["2017-06-08",88.1021,89.5973,87.4932,88.5587,460800.0],["2017-06-09",88.5318,88.8541,87.8334,88.496,529900.0],["2017-06-12",88.7736,89.6241,88.5229,89.2929,689100.0],["2017-06-13",89.5972,89.5972,88.6392,88.881,335000.0],["2017-06-14",88.3706,88.3706,85.7204,86.0785,1389100.0],["2017-06-15",85.425,86.4904,85.425,85.5861,843600.0],["2017-06-16",85.1116,85.9443,84.6997,85.8458,1525100.0],["2017-06-19",86.3382,86.777,86.0965,86.5352,897200.0],["2017-06-20",86.1681,86.3472,85.5682,85.613,524200.0],["2017-06-21",85.8816,85.8816,84.3416,84.9773,547400.0],["2017-06-22",84.8072,84.9684,83.9566,84.0641,585500.0],["2017-06-23",83.8492,84.3864,83.8492,84.3058,941800.0],["2017-06-26",84.4669,85.9532,84.2968,85.1474,800300.0],["2017-06-27",85.2638,85.3802,83.688,83.7149,456100.0],["2017-06-28",84.3058,85.3265,83.9119,84.9325,649700.0],["2017-06-29",84.8699,85.0668,83.8223,84.2342,596600.0],["2017-06-30",84.6997,85.7294,84.6639,85.416,736800.0],["2017-07-03",85.8637,87.4126,85.6667,86.8307,352200.0],["2017-07-05",86.5531,87.0276,85.8547,86.9739,417500.0],["2017-07-06",86.571,86.9381,85.7205,85.801,407100.0],["2017-07-07",85.9443,86.3651,85.6309,86.3293,200800.0],["2017-07-10",86.0607,86.5442,85.7831,86.2129,359800.0],["2017-07-11",85.9891,86.4278,85.6488,86.2666,368600.0],["2017-07-12",87.0187,88.0304,86.7053,87.6812,531100.0],["2017-07-13",87.6723,88.0304,86.6158,87.5022,381600.0],["2017-07-14",87.6186,88.3169,87.1351,87.4664,283900.0],["2017-07-17",87.6365,88.1468,86.8486,87.9678,209500.0],["2017-07-18",87.8961,87.923,87.341,87.7708,263400.0],["2017-07-19",87.9857,89.2481,87.9857,89.2302,736100.0],["2017-07-20",88.8631,89.8748,88.8631,89.275,440000.0],["2017-07-21",89.0511,89.9644,88.5318,89.6152,372300.0],["2017-07-24",89.7764,90.045,88.6572,89.3735,636200.0],["2017-07-25",89.7406,90.421,89.2123,89.6152,754100.0],["2017-07-26",88.5945,89.3376,85.3354,87.0814,1694400.0],["2017-07-27",87.0366,87.6007,86.4099,87.0635,683300.0],["2017-07-28",86.9918,87.9319,86.9739,87.5827,478200.0],["2017-07-31",87.9051,87.9051,87.2067,87.3768,667100.0],["2017-08-01",87.5022,87.8335,86.8754,87.735,457700.0],["2017-08-02",87.8245,88.2632,87.4126,88.0931,284400.0],["2017-08-03",87.9588,88.3796,87.2962,87.529,347500.0],["2017-08-04",87.7887,88.2363,87.3231,88.0752,266200.0],["2017-08-07",87.9857,88.7198,87.5201,88.2632,271900.0],["2017-08-08",88.0394,88.5497,87.8245,88.308,418500.0],["2017-08-09",88.0752,88.1021,87.1798,87.1798,463000.0],["2017-08-10",86.8754,86.8754,84.9325,84.9862,588300.0],["2017-08-11",84.6102,85.7562,84.4401,85.425,612100.0],["2017-08-14",85.8816,86.6874,85.8279,86.4278,224500.0],["2017-08-15",86.5979,86.5979,85.2727,85.6309,275800.0],["2017-08-16",85.9455,87.2398,85.8916,86.3769,378600.0],["2017-08-17",85.6938,85.7837,83.6625,83.7344,335100.0],["2017-08-18",83.276,83.9321,82.7726,83.3659,383000.0],["2017-08-21",83.4737,83.7524,83.0423,83.0513,454600.0],["2017-08-22",83.3838,83.8961,83.231,83.7254,411600.0],["2017-08-23",83.1321,84.2737,83.1321,83.7254,325900.0],["2017-08-24",84.0759,84.2917,83.7613,83.9141,408400.0],["2017-08-25",84.3007,85.541,84.3007,85.0647,222500.0],["2017-08-28",85.4152,85.6668,84.4624,84.7051,317900.0],["2017-08-29",84.2018,84.6332,84.1029,84.5343,263800.0],["2017-08-30",84.3725,85.1276,84.2647,85.0826,271700.0],["2017-08-31",85.3613,85.7028,85.0017,85.1096,238200.0],["2017-09-01",85.2983,85.505,85.0287,85.1365,251700.0],["2017-09-05",85.1815,85.4332,84.067,84.6242,401700.0],["2017-09-06",84.9568,85.6669,84.6871,85.4152,306900.0],["2017-09-07",85.1635,85.6579,84.9388,85.6219,414700.0],["2017-09-08",85.4062,86.6825,85.1275,86.2511,375700.0],["2017-09-11",86.7544,86.8263,85.3163,85.3792,392000.0],["2017-09-12",85.6219,85.9724,85.2893,85.9365,344000.0],["2017-09-13",85.8466,85.8556,85.1275,85.7028,372700.0],["2017-09-14",85.6669,86.7634,85.4601,86.7275,579600.0],["2017-09-15",86.6915,87.0151,86.0084,86.9791,672900.0],["2017-09-18",87.1858,88.4262,87.0061,88.3453,555300.0],["2017-09-19",88.4352,88.57,87.4555,87.6263,370600.0],["2017-09-20",87.7252,88.3184,87.6623,88.0577,222500.0],["2017-09-21",88.2914,89.5677,87.7431,89.361,373800.0],["2017-09-22",88.9566,89.7475,87.833,88.2555,617600.0],["2017-09-25",88.3004,90.0891,87.7341,90.0621,344700.0],["2017-09-26",90.134,90.3407,89.397,89.9722,400300.0],["2017-09-27",90.4396,90.9519,90.125,90.6014,372700.0],["2017-09-28",90.5205,90.934,90.2509,90.3497,190500.0],["2017-09-29",90.3138,90.5744,89.8284,90.143,293500.0],["2017-10-02",90.3677,92.6597,90.2149,91.8148,501100.0],["2017-10-03",92.0215,92.9833,91.2845,92.9653,489400.0],["2017-10-04",92.399,93.0642,91.9496,92.6957,272900.0],["2017-10-05",92.6957,93.3967,92.471,92.7406,268400.0],["2017-10-06",92.5429,92.6507,91.662,92.3451,548700.0],["2017-10-09",92.39,92.39,90.9789,91.2845,243900.0],["2017-10-10",91.1856,91.3654,89.4329,89.6397,459200.0],["2017-10-11",89.5048,90.5834,89.4689,90.152,369000.0],["2017-10-12",89.5767,89.8554,88.8037,89.1183,426800.0],["2017-10-13",89.2711,90.179,89.0824,89.4869,342900.0],["2017-10-16",89.5767,90.0711,89.2621,89.5498,296100.0],["2017-10-17",89.2621,90.4935,89.2621,90.143,224800.0],["2017-10-18",90.3317,91.1766,90.0801,90.934,305300.0],["2017-10-19",90.5655,91.9856,90.179,91.9227,254600.0],["2017-10-20",92.1114,93.3608,91.8777,93.2979,402000.0],["2017-10-23",93.2979,94.3225,93.208,93.9091,671500.0],["2017-10-24",94.3764,95.6618,94.1787,94.9337,556100.0],["2017-10-25",96.1741,100.7671,96.1741,99.5357,930100.0],["2017-10-26",100.2188,100.3716,99.3919,99.7784,304700.0],["2017-10-27",99.8233,100.2548,99.3829,99.9402,300000.0],["2017-10-30",99.7334,100.2098,99.0773,99.311,238300.0],["2017-10-31",99.0413,99.9312,98.4931,98.7178,321100.0],["2017-11-01",99.5087,99.5087,98.2863,98.7178,217700.0],["2017-11-02",98.8616,99.302,98.3403,98.8436,220100.0],["2017-11-03",98.9874,99.6256,98.0706,98.6279,262300.0],["2017-11-06",98.8706,99.7155,98.8706,99.3739,224100.0],["2017-11-07",99.0054,99.5896,97.9987,98.9874,297600.0],["2017-11-08",98.9604,99.7604,98.538,98.9964,197400.0],["2017-11-09",98.4571,98.7447,97.4325,97.9628,231600.0],["2017-11-10",97.801,98.4751,97.5493,98.0347,477200.0],["2017-11-13",97.5583,99.4189,97.5583,98.0616,302000.0],["2017-11-14",97.756,98.3852,96.8752,97.3605,367500.0],["2017-11-15",96.9561,97.2617,96.6145,96.974,413400.0],["2017-11-16",96.8929,98.6697,96.3968,98.2007,414400.0],["2017-11-17",97.7677,98.6516,97.2897,98.1556,247900.0],["2017-11-20",98.2548,99.31,98.2548,99.0845,248300.0],["2017-11-21",99.6347,99.7159,98.7057,99.6978,292500.0],["2017-11-22",99.7159,100.0315,99.3371,99.8872,182000.0],["2017-11-24",100.1127,100.1308,99.5716,99.9504,76200.0],["2017-11-27",99.7159,101.2221,99.7159,101.1589,320100.0],["2017-11-28",101.3393,102.8816,101.168,102.7644,220300.0],["2017-11-29",102.7644,103.6212,102.3766,103.1612,224200.0],["2017-11-30",103.4859,104.6674,103.0981,103.6933,518700.0],["2017-12-01",103.7204,103.7204,101.3393,102.4307,305900.0],["2017-12-04",103.2694,105.1003,103.1973,104.5411,449400.0],["2017-12-05",104.7035,104.8478,103.522,103.558,286500.0],["2017-12-06",103.4498,103.4498,102.2593,102.593,192500.0],["2017-12-07",102.4847,103.5219,102.4847,103.3686,156900.0],["2017-12-08",103.6392,103.6392,102.8545,102.9267,167900.0],["2017-12-11",102.8636,102.8636,101.5919,101.8174,195600.0],["2017-12-12",101.9346,102.5569,100.8884,100.9244,298100.0],["2017-12-13",101.1499,101.4205,100.6268,100.8433,441600.0],["2017-12-14",101.2581,101.5648,99.4994,99.5716,318600.0],["2017-12-15",99.9594,101.8534,99.9594,101.3574,964200.0],["2017-12-18",102.0067,102.7914,101.5919,102.1511,184300.0],["2017-12-19",102.3855,102.7463,101.4656,101.7813,292500.0],["2017-12-20",102.4126,102.4848,101.5919,102.2412,215300.0],["2017-12-21",102.3134,103.4228,101.9256,103.044,221200.0],["2017-12-22",102.6742,102.9989,101.8534,102.3766,180900.0],["2017-12-26",102.106,102.8365,102.0068,102.1781,119900.0],["2017-12-27",102.0879,102.584,101.4566,101.9346,111900.0],["2017-12-28",102.4216,102.4397,101.8173,102.3404,150200.0],["2017-12-29",102.6381,103.6843,101.7001,102.5028,274300.0],["2018-01-02",103.2334,105.7768,102.9989,105.5152,435800.0],["2018-01-03",105.5603,106.9673,105.5603,106.5163,313600.0],["2018-01-04",106.9042,107.3281,106.2548,106.5524,301700.0],["2018-01-05",107.0124,107.2379,106.0744,106.372,157900.0],["2018-01-08",106.3269,107.301,105.3077,107.1026,313000.0],["2018-01-09",107.1387,107.5175,106.2999,106.372,210100.0],["2018-01-10",106.0022,106.6606,105.6144,105.6776,227500.0],["2018-01-11",105.903,106.7238,105.7677,106.6787,309900.0],["2018-01-12",106.345,106.6065,105.3438,105.4881,272000.0],["2018-01-16",105.8309,105.9661,104.1894,104.5682,431600.0],["2018-01-17",105.0282,105.6685,104.1533,104.7035,456900.0],["2018-01-18",104.1082,105.443,103.8917,104.9289,623500.0],["2018-01-19",104.947,107.4363,104.947,106.2458,500300.0],["2018-01-22",105.7858,106.0022,103.6933,104.1533,283100.0],["2018-01-23",104.2074,104.7756,102.9898,104.2345,368800.0],["2018-01-24",104.0631,105.6415,103.8737,104.5321,418900.0],["2018-01-25",104.2615,104.3698,101.4927,102.2412,663400.0],["2018-01-26",102.6471,102.6471,100.5546,102.2232,476000.0],["2018-01-29",101.9797,102.5299,101.4115,101.5558,266500.0],["2018-01-30",101.1319,101.5648,100.4284,100.9966,335900.0],["2018-01-31",101.6279,103.558,101.186,103.0078,802500.0],["2018-02-01",102.8726,106.0473,101.4656,104.7395,609800.0],["2018-02-02",104.2255,104.2255,102.0879,103.062,545400.0],["2018-02-05",102.3134,102.8365,99.2108,99.5175,710900.0],["2018-02-06",98.3089,99.8692,97.0282,98.0564,843200.0],["2018-02-07",98.1555,102.2953,97.6054,100.0766,588500.0],["2018-02-08",100.221,100.3292,98.8771,99.3641,716900.0],["2018-02-09",97.3709,98.6606,90.6426,97.2717,2289000.0],["2018-02-12",97.4701,98.5344,94.1871,94.5749,960600.0],["2018-02-13",93.9346,95.5039,93.9346,95.4137,572200.0],["2018-02-14",94.6832,95.5941,94.0158,95.522,512400.0],["2018-02-15",96.1443,97.0462,95.053,96.7666,525100.0],["2018-02-16",96.305,97.8345,96.1783,97.0743,340000.0],["2018-02-20",96.486,96.7756,95.4181,95.4814,341000.0],["2018-02-21",95.59,95.9068,94.9384,94.9746,394500.0],["2018-02-22",95.2642,96.3503,94.3049,94.5855,348100.0],["2018-02-23",94.9022,95.4181,94.2596,95.0199,305600.0],["2018-02-26",95.219,95.5901,93.9881,94.7212,514000.0],["2018-02-27",94.6307,95.0742,93.6352,93.6804,476600.0],["2018-02-28",93.9067,95.0109,93.1284,93.1374,571000.0],["2018-03-01",93.2008,93.9157,91.2097,92.4496,417100.0],["2018-03-02",92.0242,92.9292,91.0558,92.7482,383500.0],["2018-03-05",92.4949,94.2325,92.1238,93.952,363800.0],["2018-03-06",94.4135,95.9883,94.0334,95.7258,469100.0],["2018-03-07",95.038,96.2598,94.5855,95.1828,401700.0],["2018-03-08",95.6172,96.0064,94.8027,95.5719,245500.0],["2018-03-09",95.753,97.3277,95.1195,97.2644,292400.0],["2018-03-12",97.5721,98.1513,97.3368,97.7169,404800.0],["2018-03-13",97.7803,98.4319,97.5902,97.9794,329600.0],["2018-03-14",98.3414,98.6853,96.7847,96.9657,527100.0],["2018-03-15",96.9476,97.2915,94.8932,95.2099,429900.0],["2018-03-16",95.4,97.2825,94.6398,95.4,765300.0],["2018-03-19",95.3909,95.6715,94.1601,94.9203,390000.0],["2018-03-20",95.219,95.6625,94.5312,95.1466,482800.0],["2018-03-21",94.9746,97.6716,94.9746,97.011,437300.0],["2018-03-22",95.9883,97.2372,94.9927,95.3366,604400.0],["2018-03-23",95.2552,95.7982,93.0198,93.2008,444500.0],["2018-03-26",94.314,95.4815,93.8795,95.219,399400.0],["2018-03-27",95.1647,95.6805,93.0469,93.5266,516200.0],["2018-03-28",93.2732,94.1058,92.9655,93.427,396200.0],["2018-03-29",93.9248,95.581,93.9248,94.495,400200.0],["2018-04-02",94.1782,94.2506,90.6667,91.8613,462800.0],["2018-04-03",92.1509,92.9836,91.5174,92.712,450600.0],["2018-04-04",91.2097,93.1012,91.1192,92.8749,255100.0],["2018-04-05",93.5718,93.9339,93.2279,93.5718,303700.0],["2018-04-06",92.6487,92.6487,88.033,88.9833,1273500.0],["2018-04-09",89.2548,89.6711,87.9878,88.1597,821300.0],["2018-04-10",89.4177,89.4177,87.8158,89.0467,865000.0],["2018-04-11",88.4765,89.5173,88.4765,89.1281,442300.0],["2018-04-12",89.6349,90.4495,89.3544,90.1508,294100.0],["2018-04-13",90.4766,91.0287,89.5897,89.9064,317600.0],["2018-04-16",90.5038,91.2187,90.3499,90.8929,371800.0],["2018-04-17",91.3635,92.1419,90.9653,91.1011,483800.0],["2018-04-18",91.5898,93.8795,91.4359,92.9112,768500.0],["2018-04-19",92.522,93.2822,92.1509,93.1193,738700.0],["2018-04-20",92.7301,93.5808,92.3681,92.6939,429400.0],["2018-04-23",92.6396,93.2912,92.3138,92.8206,418600.0],["2018-04-24",93.2098,93.6895,89.8431,90.2865,535300.0],["2018-04-25",94.2687,99.5541,94.2687,97.6897,1299600.0],["2018-04-26",98.088,98.088,96.0697,96.5856,509000.0],["2018-04-27",96.7847,98.097,96.296,97.8255,452000.0],["2018-04-30",98.1604,98.5676,97.1015,97.4997,678400.0],["2018-05-01",97.1377,97.554,95.6625,97.1286,597900.0],["2018-05-02",97.0924,97.6626,96.6037,96.7033,510700.0],["2018-05-03",96.3322,96.5313,94.5674,96.1602,356600.0],["2018-05-04",95.8344,97.8436,95.3367,97.0924,257900.0],["2018-05-07",97.2463,98.2147,96.4499,97.9794,383400.0],["2018-05-08",98.1423,99.4727,97.2191,97.373,498200.0],["2018-05-09",96.839,97.6716,95.7982,95.9249,741900.0],["2018-05-10",96.4227,96.4227,95.3005,95.7711,528200.0],["2018-05-11",95.753,95.9883,95.219,95.8797,296200.0],["2018-05-14",96.3247,97.0149,96.025,96.2521,282200.0],["2018-05-15",95.6889,96.3247,95.0441,95.3711,463100.0],["2018-05-16",95.1258,96.8151,95.1258,95.9069,422200.0],["2018-05-17",95.5981,96.6335,95.4256,95.8615,765200.0],["2018-05-18",95.8615,97.8686,95.8615,97.3328,486400.0],["2018-05-21",98.0049,98.7496,96.9877,97.3873,430200.0],["2018-05-22",97.6597,98.8041,97.2692,97.3328,346300.0],["2018-05-23",97.1057,97.2874,96.2429,96.8333,288100.0],["2018-05-24",96.7606,97.9686,96.6335,97.7597,305600.0],["2018-05-25",97.4963,98.7042,97.3328,98.0866,278900.0],["2018-05-29",97.7869,98.7042,97.2329,97.6416,372600.0],["2018-05-30",98.0775,99.2945,97.8505,98.5861,298100.0],["2018-05-31",98.8222,98.9857,96.9241,97.5326,365200.0],["2018-06-01",98.0594,99.9031,98.0231,98.8223,543000.0],["2018-06-04",98.8586,99.5398,98.3954,99.2582,208400.0],["2018-06-05",99.3218,99.6669,98.4227,99.0856,243400.0],["2018-06-06",99.231,100.6023,98.7042,100.4025,245800.0],["2018-06-07",100.557,101.5469,100.1937,101.2563,242200.0],["2018-06-08",101.2472,101.6831,100.6114,100.9384,366900.0],["2018-06-11",101.0383,101.4652,100.0484,100.3117,703600.0],["2018-06-12",100.2936,100.5297,99.1311,100.3662,610600.0],["2018-06-13",99.1947,99.1947,96.3247,97.3056,1141100.0],["2018-06-14",97.4327,98.3409,97.0331,97.5417,422000.0],["2018-06-15",97.5054,99.0312,97.0331,98.6134,573700.0],["2018-06-18",98.0049,98.8314,97.8505,98.3863,331100.0],["2018-06-19",97.469,97.6961,96.5517,97.5054,468900.0],["2018-06-20",97.5508,98.1956,96.5336,97.6507,229400.0],["2018-06-21",97.5145,97.6325,96.8969,97.1421,278600.0],["2018-06-22",97.5326,98.4499,97.1421,98.2864,592900.0],["2018-06-25",98.1229,99.6306,96.9877,98.6315,474800.0],["2018-06-26",98.8768,98.8768,97.8414,98.1048,371500.0],["2018-06-27",98.2228,99.1129,97.3873,97.5144,293900.0],["2018-06-28",97.36,98.7223,97.2147,98.6588,270300.0],["2018-06-29",98.7405,100.2391,98.3228,98.3682,482900.0],["2018-07-02",97.6416,99.4853,97.2965,98.8858,388700.0],["2018-07-03",99.6397,100.6115,98.9858,99.5216,282400.0],["2018-07-05",99.9303,99.9666,98.6043,99.9484,330400.0],["2018-07-06",99.9394,102.11,99.8576,101.9919,367100.0],["2018-07-09",102.1554,102.9183,101.9738,102.5641,357300.0],["2018-07-10",102.6277,103.6358,102.555,103.4995,323400.0],["2018-07-11",102.9909,104.0536,101.1291,103.2997,262700.0],["2018-07-12",103.8083,103.8083,102.7457,102.9183,228200.0],["2018-07-13",102.7911,104.3533,102.7911,103.8265,319700.0],["2018-07-16",103.8084,104.1626,102.7458,102.8275,242000.0],["2018-07-17",102.5278,103.2271,101.3653,102.2462,466300.0],["2018-07-18",102.1827,103.0818,101.7104,102.8456,452500.0],["2018-07-19",102.6549,104.4441,101.12,103.8628,317700.0],["2018-07-20",103.7266,105.3251,103.0999,104.4259,388300.0],["2018-07-23",103.9173,104.3169,101.8739,102.1917,610500.0],["2018-07-24",102.2644,104.1171,100.9021,102.3915,482000.0],["2018-07-25",105.3523,110.7289,105.3432,110.7016,1485300.0],["2018-07-26",111.3647,112.9268,110.2748,111.0286,739600.0],["2018-07-27",111.51,111.519,110.2021,110.9741,601500.0],["2018-07-30",111.1012,111.628,110.084,110.4564,580400.0],["2018-07-31",110.8016,111.9096,110.2112,111.5645,452300.0],["2018-08-01",112.0458,112.5272,111.1467,112.0821,601200.0],["2018-08-02",111.4464,112.5362,111.4464,112.3546,426900.0],["2018-08-03",112.736,113.844,111.8096,113.4444,391200.0],["2018-08-06",113.4807,114.0257,112.7723,113.6896,569700.0],["2018-08-07",113.9076,114.6342,113.1901,114.5252,606300.0],["2018-08-08",114.6251,115.2699,113.8531,114.7795,199200.0],["2018-08-09",114.5706,115.3971,114.0439,114.1347,266200.0],["2018-08-10",113.5262,113.8895,112.4999,112.9177,267300.0],["2018-08-13",113.2174,113.4081,111.4282,112.1185,230500.0],["2018-08-14",112.3909,112.7542,111.074,112.3001,319500.0],["2018-08-15",111.6734,112.736,110.3475,111.4555,477900.0],["2018-08-16",112.1184,113.1447,111.4282,112.4545,368900.0],["2018-08-17",112.6458,114.3952,112.3178,114.049,423300.0],["2018-08-20",114.1584,115.0786,113.7939,114.5046,307400.0],["2018-08-21",114.4955,115.7347,114.295,115.5524,193600.0],["2018-08-22",115.4704,115.7438,114.5411,115.6071,228600.0],["2018-08-23",115.6982,115.9078,115.1606,115.5342,173100.0],["2018-08-24",115.4886,116.4818,114.8782,116.1993,232700.0],["2018-08-27",116.6094,117.2198,116.3178,117.1378,212200.0],["2018-08-28",117.2654,117.967,116.1993,116.7642,163700.0],["2018-08-29",117.0467,117.5843,116.6276,117.3747,143700.0],["2018-08-30",117.1925,117.9396,115.844,116.1447,272700.0],["2018-08-31",115.8895,116.664,115.0968,115.5433,414900.0],["2018-09-04",115.3702,115.5524,113.9123,115.3246,434200.0],["2018-09-05",115.2244,115.8895,114.9055,115.188,332600.0],["2018-09-06",115.3337,116.2358,115.0239,115.5615,369700.0],["2018-09-07",115.5524,116.3178,113.8121,115.5797,481500.0],["2018-09-10",116.2085,117.2836,115.4431,116.6458,333000.0],["2018-09-11",116.3269,117.0922,115.5068,116.6184,260700.0],["2018-09-12",116.5638,116.9192,115.762,116.3725,198600.0],["2018-09-13",116.6276,117.0012,115.9624,116.3998,323700.0],["2018-09-14",116.2905,117.0649,115.7802,116.9556,445500.0],["2018-09-17",117.0376,117.2654,116.0627,116.2267,374500.0],["2018-09-18",116.992,116.992,115.9807,116.3451,532200.0],["2018-09-19",116.3178,116.91,115.9716,116.3907,338200.0],["2018-09-20",116.2449,116.8645,111.9807,113.1379,856900.0],["2018-09-21",112.901,113.7757,112.5456,112.8463,1054800.0],["2018-09-24",112.5912,112.9647,111.2882,111.598,316600.0],["2018-09-25",111.9989,111.9989,110.0673,110.6595,684000.0],["2018-09-26",110.6049,112.3543,110.3862,111.7165,640900.0],["2018-09-27",112.0172,112.8919,110.9876,111.0149,341600.0],["2018-09-28",110.7142,111.1515,110.3406,110.9784,356000.0],["2018-10-01",111.9534,111.9534,109.9579,110.3042,233800.0],["2018-10-02",110.3315,110.5775,109.229,110.0855,286600.0],["2018-10-03",110.3862,110.9238,110.0855,110.2313,386800.0],["2018-10-04",109.475,109.7666,107.106,107.4705,422000.0],["2018-10-05",107.6527,107.926,105.4933,106.7871,540000.0],["2018-10-08",105.8031,107.3794,105.3111,105.63,407900.0],["2018-10-09",100.9011,102.5229,98.6141,98.7599,832600.0],["2018-10-10",98.7599,100.3179,97.7667,98.8601,977500.0],["2018-10-11",98.7052,99.3612,96.8282,96.8555,741700.0],["2018-10-12",97.876,97.876,95.6619,96.6824,376700.0],["2018-10-15",96.318,98.0947,96.2178,97.5116,530300.0],["2018-10-16",97.9307,100.6004,97.2109,100.4637,428000.0],["2018-10-17",100.3179,100.3635,98.687,98.7781,552700.0],["2018-10-18",98.0309,98.0309,94.7599,95.1244,605300.0],["2018-10-19",94.7326,94.9604,91.826,92.7098,420100.0],["2018-10-22",93.0652,94.2223,92.4182,93.8943,559800.0],["2018-10-23",92.0538,94.4228,91.2884,93.3749,795800.0],["2018-10-24",87.0515,90.2041,83.9718,85.5299,2042500.0],["2018-10-25",86.3044,88.3454,85.539,87.334,654700.0],["2018-10-26",86.4775,87.1609,85.0288,86.6871,534300.0],["2018-10-29",87.8898,89.0743,85.9217,86.8967,626200.0],["2018-10-30",86.9787,88.7736,86.5504,88.0356,462700.0],["2018-10-31",88.4638,89.9855,87.5983,88.0083,668800.0],["2018-11-01",88.1632,89.6757,87.8534,89.3477,417100.0],["2018-11-02",89.9035,91.1882,88.9376,90.4228,496100.0],["2018-11-05",90.7873,91.3795,90.0675,90.6415,436900.0],["2018-11-06",90.6597,92.728,90.6597,92.5094,481600.0],["2018-11-07",93.0743,93.621,91.6164,92.6187,328000.0],["2018-11-08",92.5094,93.949,92.4547,92.9649,382400.0],["2018-11-09",92.2816,93.4752,91.8898,92.9467,449000.0],["2018-11-12",92.8465,93.9763,92.0993,92.2634,438200.0],["2018-11-13",94.9877,96.2815,93.7212,94.4228,847800.0],["2018-11-14",95.4524,95.4524,93.375,94.1495,344600.0],["2018-11-15",93.3385,95.8715,92.6096,95.6802,372300.0],["2018-11-16",95.479,96.9881,95.2869,96.1283,356400.0],["2018-11-19",96.0094,96.6771,93.4667,94.482,342000.0],["2018-11-20",93.0094,95.1314,93.0094,93.6497,379200.0],["2018-11-21",94.171,95.8814,93.796,94.7198,348200.0],["2018-11-23",94.2716,95.8631,93.7594,94.9942,151800.0],["2018-11-26",95.6344,96.3113,94.1436,95.5155,282000.0],["2018-11-27",95.0582,95.3417,93.7045,94.235,297900.0],["2018-11-28",94.171,95.918,93.0369,95.8265,210700.0],["2018-11-29",95.7259,96.4668,95.0674,95.6619,254700.0],["2018-11-30",95.1954,96.8418,94.5186,96.5125,318000.0],["2018-12-03",97.5369,98.7716,95.7442,96.6131,332300.0],["2018-12-04",96.4119,96.4119,92.9271,93.3661,282000.0],["2018-12-06",91.7015,92.8174,90.6954,92.5155,412100.0],["2018-12-07",92.1222,94.2533,90.6771,91.0247,359700.0],["2018-12-10",91.0978,92.6984,90.1649,92.1131,319800.0],["2018-12-11",93.3113,94.8753,90.6863,91.6283,445200.0],["2018-12-12",93.0826,94.5643,91.2899,91.4088,334700.0],["2018-12-13",92.1314,92.3234,89.2137,89.8814,322700.0],["2018-12-14",89.0216,90.174,87.8783,88.3173,399000.0],["2018-12-17",90.924,91.0338,87.0917,87.5307,618600.0],["2018-12-18",87.732,88.7655,87.0551,87.3936,472200.0],["2018-12-19",87.3935,89.1405,86.6984,87.3112,409800.0],["2018-12-20",86.6527,87.4393,86.0948,86.982,487600.0],["2018-12-21",86.7991,88.482,86.0765,86.3509,813800.0],["2018-12-24",85.3448,86.4698,85.1801,85.2259,313500.0],["2018-12-26",85.1527,89.1314,85.0704,88.9942,349200.0],["2018-12-27",87.5674,90.8966,86.1222,90.8875,346400.0],["2018-12-28",90.8052,92.1039,90.2472,90.6405,296100.0],["2018-12-31",90.924,91.9576,89.8539,91.9393,317600.0],["2019-01-02",90.796,92.982,90.1375,92.3509,418300.0],["2019-01-03",91.921,92.2411,90.4393,90.5857,356400.0],["2019-01-04",92.1863,93.3936,91.0795,92.4149,456800.0],["2019-01-07",92.543,93.6131,91.4637,92.4149,403200.0],["2019-01-08",93.5856,94.0338,92.9637,93.8326,400800.0],["2019-01-09",94.418,95.6161,94.418,95.1314,217400.0],["2019-01-10",94.6924,96.9149,94.6558,96.5948,280100.0],["2019-01-11",96.2747,97.5918,95.4881,97.1893,343800.0],["2019-01-14",96.6314,97.4637,96.0369,97.0247,314300.0],["2019-01-15",96.7686,96.8052,95.0308,95.6344,398800.0],["2019-01-16",95.7991,97.3265,95.7991,96.4393,220200.0],["2019-01-17",96.1375,98.671,95.6528,97.729,357300.0],["2019-01-18",98.6802,100.2168,97.857,99.4393,310500.0],["2019-01-22",99.1101,99.5216,97.7838,98.479,250800.0],["2019-01-23",98.982,99.8967,97.3082,97.9576,260800.0],["2019-01-24",98.0125,99.7046,97.8387,98.5064,246600.0],["2019-01-25",99.421,100.3722,98.6527,99.0003,254700.0],["2019-01-28",98.2869,99.4119,97.9119,99.1009,263200.0],["2019-01-29",99.3753,100.1527,98.3966,98.5704,379600.0],["2019-01-30",99.1192,99.1192,97.1253,98.4881,809000.0],["2019-01-31",98.4881,98.9546,97.7564,98.5338,540200.0],["2019-02-01",99.0917,100.418,98.5247,99.4942,432100.0],["2019-02-04",99.5582,101.0308,99.3479,100.8022,454200.0],["2019-02-05",101.0491,101.6527,100.5918,101.3326,598200.0],["2019-02-06",101.3875,102.9424,101.3875,102.7686,406900.0],["2019-02-07",102.229,104.168,101.9546,103.043,637900.0],["2019-02-08",109.9028,114.4576,108.421,109.1253,1485500.0],["2019-02-11",109.4821,109.6467,108.3388,108.7778,549300.0],["2019-02-12",109.2991,110.1589,108.6863,109.4363,339300.0],["2019-02-13",109.7839,110.543,108.9241,110.2869,364800.0],["2019-02-14",109.8936,111.7046,109.7199,110.5064,375800.0],["2019-02-15",110.7625,111.3388,110.168,111.0552,279300.0],["2019-02-19",111.1378,112.6061,110.6331,111.771,312600.0],["2019-02-20",111.5324,112.2941,110.6056,111.8352,355300.0],["2019-02-21",111.8719,112.2114,111.0827,112.1013,259900.0],["2019-02-22",112.5694,113.3952,112.1472,113.0098,350000.0],["2019-02-25",113.2576,114.1202,112.7254,113.1658,359700.0],["2019-02-26",113.331,113.9917,112.6795,113.3494,297800.0],["2019-02-27",113.1658,113.8633,112.7162,113.331,221000.0],["2019-02-28",113.1291,113.2484,112.6244,112.9456,217300.0],["2019-03-01",113.7532,114.4873,113.1659,113.8908,240100.0],["2019-03-04",114.056,114.5882,112.8997,113.4779,219000.0],["2019-03-05",113.5329,114.7167,113.331,113.4686,322900.0],["2019-03-06",113.4044,114.4047,112.8447,112.863,318400.0],["2019-03-07",112.9731,112.9731,111.6792,111.8169,424600.0],["2019-03-08",111.4957,112.1197,110.5597,111.4682,237100.0],["2019-03-11",111.5508,111.8628,110.6423,111.6609,456100.0],["2019-03-12",111.1378,112.2207,110.9359,111.2479,358000.0],["2019-03-13",112.0555,113.2392,111.7159,112.2849,510000.0],["2019-03-14",112.4868,113.4687,111.771,113.3494,502700.0],["2019-03-15",113.8357,113.8724,112.0004,113.6981,1003500.0],["2019-03-18",113.799,115.4783,113.2943,114.735,593700.0],["2019-03-19",115.0562,115.9831,113.4595,113.6155,331400.0],["2019-03-20",113.4228,113.5971,111.0644,111.8352,380800.0],["2019-03-21",111.5232,113.643,111.5232,113.1842,430800.0],["2019-03-22",112.6703,112.8263,110.4128,110.4862,317600.0],["2019-03-25",110.1192,112.5785,110.1192,111.4498,292100.0],["2019-03-26",111.2755,111.7526,109.3025,110.2569,500600.0],["2019-03-27",110.1192,111.2755,109.4034,109.6696,505200.0],["2019-03-28",110.0366,112.5143,110.0366,111.9178,406300.0],["2019-03-29",112.7988,113.5604,112.3399,112.5235,335800.0],["2019-04-01",113.5145,115.203,112.9731,114.9736,402500.0],["2019-04-02",115.2122,115.2122,113.5421,114.056,314900.0],["2019-04-03",114.4964,114.7626,113.6706,114.3955,331400.0],["2019-04-04",114.5331,115.2122,113.4228,113.8724,367100.0],["2019-04-05",114.4047,114.9094,113.0557,114.9094,389500.0],["2019-04-08",114.1753,115.3132,114.0743,115.1663,267800.0],["2019-04-09",114.8819,115.0654,113.9183,114.056,319100.0],["2019-04-10",114.2762,115.4692,113.9917,115.1939,208800.0],["2019-04-11",115.1205,116.3318,114.6892,116.1299,191400.0],["2019-04-12",116.5428,117.0843,115.1388,116.4511,275100.0],["2019-04-15",116.4052,117.0659,115.9372,116.9649,312800.0],["2019-04-16",117.2311,117.4329,116.5703,116.8915,219900.0],["2019-04-17",117.4238,117.4696,115.9555,116.4143,264700.0],["2019-04-18",116.9374,117.4146,115.772,117.3962,320400.0],["2019-04-22",117.1577,117.4513,115.6894,116.2767,465200.0],["2019-04-23",116.9558,118.0203,116.3685,117.8551,851900.0],["2019-04-24",126.4719,129.8489,124.1135,126.7289,2022000.0],["2019-04-25",126.371,127.8025,124.8293,126.1691,567500.0],["2019-04-26",126.2057,128.4999,126.013,128.4265,408600.0],["2019-04-29",128.1788,128.4724,127.2428,128.2155,367600.0],["2019-04-30",128.4724,129.9499,127.7566,129.7755,593300.0],["2019-05-01",130.3077,130.3077,128.5642,128.6101,251800.0],["2019-05-02",128.4173,129.2707,127.4813,128.298,394500.0],["2019-05-03",128.3072,129.4543,128.1237,128.9037,361900.0],["2019-05-06",126.9125,127.7751,126.7381,127.564,475700.0],["2019-05-07",126.9491,127.4722,125.5359,126.3159,223000.0],["2019-05-08",126.059,126.6371,124.8109,124.8293,248800.0],["2019-05-09",124.2604,124.9303,123.3519,124.3613,336800.0],["2019-05-10",124.1319,125.6552,123.1041,125.123,230500.0],["2019-05-13",123.049,124.2053,122.4984,123.5079,392200.0],["2019-05-14",124.1705,125.183,123.4526,124.3454,227400.0],["2019-05-15",123.8023,126.0849,122.8728,125.5051,560900.0],["2019-05-16",125.9101,127.0606,125.3671,126.49,382400.0],["2019-05-17",125.7905,127.6036,125.7905,126.0114,180200.0],["2019-05-20",125.0265,126.4623,124.5847,125.4223,191300.0],["2019-05-21",125.9745,127.0514,125.5788,126.7661,249200.0],["2019-05-22",126.3887,126.6924,124.6123,124.6308,287500.0],["2019-05-23",123.7471,124.7504,122.6611,123.3882,234800.0],["2019-05-24",124.1245,125.0357,123.7104,124.4927,221700.0],["2019-05-28",124.6032,125.8825,124.3086,124.3731,240100.0],["2019-05-29",123.6828,125.229,122.744,124.7872,252400.0],["2019-05-30",124.9713,126.4255,124.778,126.0574,242900.0],["2019-05-31",124.9805,125.0173,122.4034,122.6979,430800.0],["2019-06-03",122.6335,123.9036,122.4126,122.6519,506900.0],["2019-06-04",122.6519,124.7228,122.2285,124.5019,532400.0],["2019-06-05",124.732,125.8548,123.9956,125.4223,277400.0],["2019-06-06",125.5695,125.8088,124.8332,125.5695,278800.0],["2019-06-07",126.0849,127.4655,125.7076,126.8673,239600.0],["2019-06-10",127.5944,128.1558,127.3091,127.7693,208500.0],["2019-06-11",127.1986,128.7357,126.3795,126.9409,164000.0],["2019-06-12",126.9041,127.3367,126.628,127.0054,233800.0],["2019-06-13",127.1342,127.7417,126.0481,126.8213,214400.0],["2019-06-14",126.7753,126.7753,125.8825,126.2138,211100.0],["2019-06-17",126.3059,127.0882,124.4191,124.7412,312300.0],["2019-06-18",125.68,126.7293,125.3303,125.7997,321900.0],["2019-06-19",125.6984,127.3183,125.2474,127.2723,460900.0],["2019-06-20",128.3491,130.0335,128.2571,129.8862,546900.0],["2019-06-21",129.3339,129.4168,128.0546,128.1466,417600.0],["2019-06-24",127.9534,130.9723,127.3919,129.9138,461700.0],["2019-06-25",130.2083,130.328,127.4011,127.4103,321700.0],["2019-06-26",127.3367,127.9625,125.5511,126.1862,262200.0],["2019-06-27",126.6648,128.0639,126.2967,127.9074,355600.0],["2019-06-28",127.7049,129.472,127.4656,129.2327,1454900.0],["2019-07-01",129.5825,130.7238,128.8646,129.7298,290500.0],["2019-07-02",130.1531,130.1531,128.5976,128.9842,281400.0],["2019-07-03",129.3248,129.5641,128.4044,128.883,209900.0],["2019-07-05",128.1283,128.386,126.7016,128.2571,196400.0],["2019-07-08",126.9777,127.484,125.9193,126.3979,317800.0],["2019-07-09",126.0389,126.3979,124.3362,125.1737,305500.0],["2019-07-10",125.3026,126.3703,124.0785,124.1337,223900.0],["2019-07-11",124.2902,124.7596,122.882,123.2778,244700.0],["2019-07-12",123.2134,124.9345,123.2134,124.6032,239400.0],["2019-07-15",124.6031,124.7412,123.2962,123.379,247900.0],["2019-07-16",123.2409,124.7872,123.2409,124.3454,330000.0],["2019-07-17",124.2626,124.2626,121.4094,121.5382,290200.0],["2019-07-18",121.6855,121.7223,120.5902,120.7927,308500.0],["2019-07-19",120.9676,121.4554,119.4765,119.5041,359500.0],["2019-07-22",119.6606,119.8907,118.4181,119.4765,446000.0],["2019-07-23",120.3233,121.9248,119.4121,121.6394,458000.0],["2019-07-24",131.5705,131.5705,126.7384,128.6068,1003400.0],["2019-07-25",129.0303,129.8771,127.2539,129.647,622500.0],["2019-07-26",129.7482,131.6258,128.975,130.7054,342300.0],["2019-07-29",130.9815,132.2332,129.2972,132.0768,536000.0],["2019-07-30",131.6442,133.2825,130.4937,132.3989,367700.0],["2019-07-31",132.6198,134.525,131.5613,132.7302,696300.0],["2019-08-01",132.4357,133.5678,128.6529,128.8186,462300.0],["2019-08-02",128.6529,129.5917,127.5024,128.8922,434500.0],["2019-08-05",126.7292,127.5484,125.7076,126.177,449400.0],["2019-08-06",126.5636,128.386,126.4992,127.9902,318600.0],["2019-08-07",127.2079,128.1467,124.7596,127.6497,471300.0],["2019-08-08",128.6437,130.4293,128.4596,129.6745,500300.0],["2019-08-09",129.7665,130.5857,128.7909,129.6929,221200.0],["2019-08-12",128.9658,130.1439,128.2847,128.4964,211300.0],["2019-08-13",128.9658,132.9419,128.8001,131.8098,433200.0],["2019-08-14",129.9506,130.3372,128.2755,128.4688,422200.0],["2019-08-15",128.4412,128.6529,125.2106,125.9193,481200.0],["2019-08-16",126.628,130.5765,126.4899,129.7666,862100.0],["2019-08-19",130.9858,131.3553,130.0714,130.5886,170100.0],["2019-08-20",130.3577,131.4199,128.9537,130.3115,270400.0],["2019-08-21",131.5862,132.1588,129.9236,130.3484,284000.0],["2019-08-22",130.9951,131.5492,129.9513,130.1176,217200.0],["2019-08-23",129.1477,129.8866,126.2843,126.6907,442300.0],["2019-08-26",127.7899,128.1132,125.6747,126.1735,315400.0],["2019-08-27",127.1895,127.4759,125.6193,126.8201,380400.0],["2019-08-28",126.6723,128.6212,125.4068,128.4919,253900.0],["2019-08-29",129.4433,131.5215,129.4156,130.8011,342900.0],["2019-08-30",131.6693,134.0062,131.4661,133.8954,302000.0],["2019-09-03",132.9902,133.0641,129.6834,130.9951,261500.0],["2019-09-04",131.928,133.9231,131.928,132.6669,277700.0],["2019-09-05",134.0247,134.3757,132.7131,133.7106,387700.0],["2019-09-06",133.766,134.4218,132.5837,132.7038,316100.0],["2019-09-09",133.4982,134.2371,132.3713,133.2857,368800.0],["2019-09-10",132.9532,132.9532,128.6858,130.3484,466600.0],["2019-09-11",131.4384,136.5463,129.9975,136.4816,473900.0],["2019-09-12",136.2415,136.574,134.5327,136.1491,419900.0],["2019-09-13",137.0728,138.0426,136.5371,137.8949,460600.0],["2019-09-16",136.4909,137.0728,131.7986,132.399,574300.0],["2019-09-17",132.0203,134.5235,131.2167,134.2002,418500.0],["2019-09-18",133.3689,134.4681,131.7987,134.0524,350000.0],["2019-09-19",133.9785,135.7889,133.3689,134.3018,353700.0],["2019-09-20",134.9299,135.752,133.8677,134.1448,729300.0],["2019-09-23",133.1842,134.0986,132.5099,133.0548,197400.0],["2019-09-24",133.3596,134.625,132.7592,133.7568,359600.0],["2019-09-25",133.2949,134.5696,131.891,134.1632,309900.0],["2019-09-26",134.1078,134.7174,133.3042,134.0801,174100.0],["2019-09-27",134.7266,134.9298,131.8078,132.0942,244200.0],["2019-09-30",132.6299,134.8006,132.6299,134.4311,357100.0],["2019-10-01",135.0684,135.8443,131.0505,131.1982,293900.0],["2019-10-02",130.3947,130.7918,128.1779,128.6397,316700.0],["2019-10-03",128.261,129.1939,126.5614,129.1662,250200.0],["2019-10-04",129.4063,130.6256,128.9907,130.6256,191700.0],["2019-10-07",130.2099,130.2099,128.418,128.6489,279300.0],["2019-10-08",127.4666,129.1569,126.82,127.5313,254400.0],["2019-10-09",128.6027,129.6465,127.8361,129.277,144000.0],["2019-10-10",129.3601,130.3854,128.7874,129.3047,371200.0],["2019-10-11",131.1798,132.2051,129.8959,130.0899,224100.0],["2019-10-14",130.1545,131.0228,129.5357,130.2007,187200.0],["2019-10-15",130.6995,132.0018,130.6995,131.4569,200000.0],["2019-10-16",130.9119,131.8541,130.0067,130.1453,196400.0],["2019-10-17",130.7826,131.7986,130.6071,131.5769,194100.0],["2019-10-18",130.7179,132.5191,130.3761,132.1034,285300.0],["2019-10-21",133.3227,134.3757,132.8886,134.2094,338400.0],["2019-10-22",135.1608,135.7612,133.3689,133.9877,301500.0],["2019-10-23",140.8598,143.1782,138.5506,142.6056,1020700.0],["2019-10-24",142.8919,142.9566,140.592,141.9036,611400.0],["2019-10-25",142.4763,144.2128,142.3839,142.9474,321500.0],["2019-10-28",143.3999,144.7855,143.3538,143.8156,414900.0],["2019-10-29",143.3261,145.0626,143.0767,143.8249,360600.0],["2019-10-30",143.9819,144.3513,142.5409,143.1413,282500.0],["2019-10-31",142.8642,142.8642,140.1856,140.6474,470400.0],["2019-11-01",141.7004,144.4067,140.8875,144.4067,459900.0],["2019-11-04",145.3396,147.3255,144.9979,146.2079,453200.0],["2019-11-05",146.448,148.1568,146.448,148.1014,433300.0],["2019-11-06",148.1568,148.2677,146.6882,147.7042,271600.0],["2019-11-07",148.0552,148.2307,145.2842,145.977,255600.0],["2019-11-08",145.9215,146.5404,145.2842,145.8476,243400.0],["2019-11-11",145.0995,146.799,144.5915,146.5312,255500.0],["2019-11-12",146.9561,149.6255,146.5404,149.57,458100.0],["2019-11-13",148.4709,149.1082,145.8476,146.1894,424400.0],["2019-11-14",145.7183,148.711,145.3858,148.6741,375200.0],["2019-11-15",149.8879,149.8879,148.1923,149.1744,350600.0],["2019-11-18",148.9335,150.1844,148.3776,149.2764,473600.0],["2019-11-19",149.6285,151.4167,149.2764,150.8978,372900.0],["2019-11-20",149.8879,151.3426,147.3492,147.692,749100.0],["2019-11-21",148.0626,148.1645,144.4861,145.2458,484800.0],["2019-11-22",145.2366,145.2459,141.9659,142.9202,441500.0],["2019-11-25",143.3279,147.2194,143.3001,147.0619,727200.0],["2019-11-26",146.9507,148.2386,145.9315,147.4696,400900.0],["2019-11-27",147.9329,147.9329,145.7091,146.5152,149900.0],["2019-11-29",145.8389,146.5523,144.4213,144.5232,125700.0],["2019-12-02",144.6158,145.2181,142.7535,142.7813,311000.0],["2019-12-03",141.4099,143.1148,140.5019,142.9388,327500.0],["2019-12-04",143.7263,145.7184,143.5966,144.1896,465400.0],["2019-12-05",144.6066,146.8951,144.3842,146.3114,349500.0],["2019-12-06",147.553,148.7668,146.6265,147.0434,419700.0],["2019-12-09",146.5338,146.8581,145.7184,145.7184,274700.0],["2019-12-10",145.2459,146.5338,143.8468,144.2915,426400.0],["2019-12-11",144.903,146.6264,144.3564,145.8111,611700.0],["2019-12-12",145.5887,147.1916,145.2922,146.8673,320100.0],["2019-12-13",146.7839,148.2479,146.0242,147.2843,323600.0],["2019-12-16",147.5715,148.8038,147.275,148.1645,446300.0],["2019-12-17",148.2664,149.9249,148.2664,149.3783,332000.0],["2019-12-18",149.6192,149.6192,148.0533,148.2386,583500.0],["2019-12-19",147.9607,148.8131,147.3584,148.3591,258300.0],["2019-12-20",149.4153,151.3426,149.0355,151.0924,857500.0],["2019-12-23",151.2406,151.2406,149.6377,149.7674,313900.0],["2019-12-24",149.7489,150.555,149.7026,150.0176,68000.0],["2019-12-26",150.3048,150.3048,149.2578,150.24,154200.0],["2019-12-27",150.6477,151.2129,149.7767,151.0646,159200.0],["2019-12-30",150.8515,150.8515,149.9527,150.138,187500.0],["2019-12-31",149.9898,150.7681,149.4987,149.9527,216700.0],["2020-01-02",151.0646,152.1209,149.8508,152.0097,322100.0],["2020-01-03",150.0824,150.4901,148.2757,149.4339,309300.0],["2020-01-06",148.6,149.5729,148.1274,149.4802,273600.0],["2020-01-07",148.3683,149.5728,147.1546,147.3955,367600.0],["2020-01-08",147.0341,148.8223,146.8673,148.3683,469900.0],["2020-01-09",149.0632,150.8237,148.5814,148.8501,343900.0],["2020-01-10",149.1374,149.1466,147.9514,148.5166,339000.0],["2020-01-13",148.7112,149.2115,148.0626,148.9428,212000.0],["2020-01-14",149.7304,150.6199,148.0904,149.8879,275700.0],["2020-01-15",149.7674,151.4815,148.0626,148.6741,367900.0],["2020-01-16",149.2671,151.1573,148.7482,150.972,387600.0],["2020-01-17",151.1665,152.6953,151.1665,151.9077,263300.0],["2020-01-21",151.185,151.6576,150.3697,150.6662,347700.0],["2020-01-22",151.4816,151.6854,147.4603,147.9699,351700.0],["2020-01-23",147.8588,148.2202,146.0335,147.7569,357000.0],["2020-01-24",147.8217,148.2293,143.9857,145.0235,479700.0],["2020-01-27",142.633,144.8752,142.633,143.8004,440200.0],["2020-01-28",144.7455,145.5887,143.6893,144.903,320700.0],["2020-01-29",145.5424,146.2558,144.9216,145.181,299600.0],["2020-01-30",144.0135,146.8859,143.819,146.7747,314700.0],["2020-01-31",146.0427,147.7012,144.4583,144.7548,781700.0],["2020-02-03",146.1168,147.7012,145.2737,146.506,554900.0],["2020-02-04",149.156,150.5365,148.0904,149.5544,426700.0],["2020-02-05",151.287,151.8521,149.5358,150.8515,282000.0],["2020-02-06",151.5001,151.741,147.9885,149.1281,469600.0],["2020-02-07",155.614,157.3837,149.6748,150.7959,773100.0],["2020-02-10",149.4246,149.5728,147.4233,148.7297,527200.0],["2020-02-11",148.7111,149.3134,148.0533,148.2664,466400.0],["2020-02-12",148.9058,150.7866,147.9885,150.555,436800.0],["2020-02-13",149.7396,150.5642,148.637,149.8693,356400.0],["2020-02-14",150.0361,152.2135,149.6006,151.3147,560700.0],["2020-02-18",150.7125,153.0474,150.2585,150.9256,436300.0],["2020-02-19",150.8234,152.2918,150.5074,150.907,456900.0],["2020-02-20",150.5632,152.0223,149.6338,150.8885,422200.0],["2020-02-21",150.2193,151.9759,149.5036,150.8885,771400.0],["2020-02-24",147.1987,148.7137,146.0834,147.7657,818800.0],["2020-02-25",148.1188,148.4348,141.7617,142.245,600100.0],["2020-02-26",143.0257,145.1261,141.2041,141.3714,479000.0],["2020-02-27",138.453,140.3025,135.3767,135.4604,476300.0],["2020-02-28",131.9844,135.7857,130.1442,135.0328,1053000.0],["2020-03-02",135.9344,140.3305,135.1816,139.8658,632300.0],["2020-03-03",140.4141,143.2673,135.0421,135.9065,667700.0],["2020-03-04",137.8954,141.297,136.9381,140.758,524200.0],["2020-03-05",136.8173,137.979,132.1703,134.1592,624100.0],["2020-03-06",130.0326,134.8748,129.5122,134.0105,564900.0],["2020-03-09",127.1515,135.6462,126.0362,129.9397,737000.0],["2020-03-10",132.7279,132.9231,127.9322,132.6257,1123500.0],["2020-03-11",129.3449,130.4695,122.235,124.447,578100.0],["2020-03-12",117.2998,117.2998,109.6601,110.8777,898600.0],["2020-03-13",116.0173,123.0621,112.3926,122.8484,600000.0],["2020-03-16",112.3554,115.0414,110.6174,111.5283,676400.0],["2020-03-17",112.9131,115.8407,110.255,115.3109,1028900.0],["2020-03-18",108.9166,114.9856,106.5188,114.7998,814800.0],["2020-03-19",114.205,116.1009,109.5022,110.571,760500.0],["2020-03-20",110.3479,112.374,94.892,96.8809,765200.0],["2020-03-23",96.1281,97.5315,91.3138,93.219,581400.0],["2020-03-24",96.8716,102.3829,96.5556,102.132,469100.0],["2020-03-25",102.0483,111.9186,99.539,109.3441,621400.0],["2020-03-26",110.8498,120.5806,109.9483,119.9858,860500.0],["2020-03-27",114.7161,116.231,109.0282,110.3015,517600.0],["2020-03-30",109.8646,117.1511,109.1862,116.5842,527900.0],["2020-03-31",115.1715,117.2998,114.0376,116.4355,390400.0],["2020-04-01",108.991,112.5041,107.9501,108.8516,400900.0],["2020-04-02",108.2568,112.8015,106.8998,109.688,494600.0],["2020-04-03",109.4836,110.2829,104.1209,104.8644,412400.0],["2020-04-06",108.4798,112.7272,108.4798,111.361,639200.0],["2020-04-07",115.7199,118.127,112.7644,112.8759,473000.0],["2020-04-08",115.0972,117.8482,112.2253,116.6214,291400.0],["2020-04-09",117.8761,120.8223,117.7367,117.7367,320000.0],["2020-04-13",118.1642,118.1642,112.374,113.5079,223000.0],["2020-04-14",116.1009,116.7143,115.1343,115.8872,283800.0],["2020-04-15",113.6938,115.8593,112.4577,113.8983,325000.0],["2020-04-16",114.2607,115.3202,109.7531,110.6267,681500.0],["2020-04-17",114.2514,116.9467,113.7681,115.4875,544600.0],["2020-04-20",113.2848,116.9746,112.467,113.9726,334100.0],["2020-04-21",112.2067,112.4483,108.6936,109.1954,276000.0],["2020-04-22",108.2382,113.0153,105.2548,111.4167,697200.0],["2020-04-23",112.4762,116.6121,112.3182,112.7922,302800.0],["2020-04-24",113.415,113.4614,109.2605,109.7531,585700.0],["2020-04-27",110.1528,116.5842,110.097,115.7663,529400.0],["2020-04-28",116.9188,119.9951,114.1027,114.8369,498300.0],["2020-04-29",117.6995,120.7107,116.0637,118.5731,297900.0],["2020-04-30",117.6716,117.6716,112.0673,112.4205,637300.0],["2020-05-01",110.0784,110.1899,105.6916,106.8255,502800.0],["2020-05-04",106.1842,106.463,103.6562,105.6266,320500.0],["2020-05-05",107.0299,108.7865,106.463,106.4909,256400.0],["2020-05-06",107.0299,107.3181,103.9443,104.0744,298800.0],["2020-05-07",105.7288,108.4333,105.5336,106.9091,321700.0],["2020-05-08",108.675,112.2439,108.5821,111.5097,432600.0],["2020-05-11",110.5896,111.7234,109.6044,110.1156,500700.0],["2020-05-12",110.4781,111.3889,102.2343,102.2528,432100.0],["2020-05-13",101.9554,102.1785,95.1336,96.1467,562600.0],["2020-05-14",94.8018,100.0411,91.1035,99.6302,663300.0],["2020-05-15",98.5562,99.4901,97.5008,98.1266,823500.0],["2020-05-18",102.4132,107.9794,102.105,106.9707,378400.0],["2020-05-19",106.345,109.539,105.8687,107.447,567500.0],["2020-05-20",109.4456,110.5663,108.7265,109.1001,565900.0],["2020-05-21",108.96,110.7811,108.2969,108.9974,415300.0],["2020-05-22",109.3802,109.8285,107.447,107.7552,527300.0],["2020-05-26",110.9959,113.7977,109.9313,112.8544,644200.0],["2020-05-27",114.881,116.1979,113.2187,115.1052,571800.0],["2020-05-28",117.0851,118.9435,112.9198,115.7029,459400.0],["2020-05-29",114.0872,114.0872,110.4169,111.9392,573300.0],["2020-06-01",111.9298,114.4421,111.9298,114.0125,294100.0],["2020-06-02",114.9744,115.4694,112.9011,115.0024,357800.0],["2020-06-03",116.8609,121.9041,116.8609,121.4464,359600.0],["2020-06-04",120.4752,122.287,119.8962,122.1189,373300.0],["2020-06-05",127.2647,129.5715,126.5456,128.3294,477800.0],["2020-06-08",129.0672,131.2712,127.5823,127.8251,360600.0],["2020-06-09",125.7704,126.1814,123.94,124.6778,321000.0],["2020-06-10",124.3229,124.9019,120.3537,120.9515,432400.0],["2020-06-11",116.5527,116.6368,113.34,113.4988,335400.0],["2020-06-12",117.552,118.3832,112.8357,115.7215,478700.0],["2020-06-15",112.266,115.376,111.0239,114.4234,502800.0],["2020-06-16",119.3545,119.4852,113.7229,114.386,703800.0],["2020-06-17",114.8997,115.8803,112.3875,115.2546,623000.0],["2020-06-18",113.5549,114.1526,111.4629,112.1633,585700.0],["2020-06-19",114.4794,117.1785,113.9378,114.1526,1070600.0],["2020-06-22",113.2934,113.2934,110.8465,112.0979,409200.0],["2020-06-23",113.6015,114.2273,112.817,112.9011,376000.0],["2020-06-24",111.3321,111.3321,105.3644,105.5325,493400.0],["2020-06-25",105.0375,106.5972,102.4693,106.5225,499300.0],["2020-06-26",108.3623,109.4456,106.5318,108.7265,1659300.0],["2020-06-29",109.6137,112.5275,108.2222,111.4255,509400.0],["2020-06-30",110.9305,112.9478,110.9025,111.7617,467500.0],["2020-07-01",111.7991,112.5836,108.4743,108.9693,462200.0],["2020-07-02",111.3228,112.5836,108.465,108.5957,501900.0],["2020-07-06",110.9679,112.2007,110.1647,111.08,383300.0],["2020-07-07",109.9499,110.09,107.5311,107.5871,448900.0],["2020-07-08",107.5591,108.1755,105.9715,106.812,347400.0],["2020-07-09",106.289,106.5972,104.4025,105.5232,426800.0],["2020-07-10",105.5792,107.1389,105.1216,106.1769,271800.0],["2020-07-13",107.2136,108.9693,106.345,106.8587,626500.0],["2020-07-14",106.9894,109.3056,106.3077,109.2215,755200.0],["2020-07-15",111.6216,112.9478,110.6504,112.4902,525400.0],["2020-07-16",112.8731,117.1878,112.4902,116.6741,693500.0],["2020-07-17",116.8516,117.001,115.7496,116.6461,694400.0],["2020-07-20",115.9363,116.6274,113.312,114.5261,441800.0],["2020-07-21",115.2919,116.7582,114.2553,114.5448,357400.0],["2020-07-22",115.9457,118.7661,111.5843,114.937,1100600.0],["2020-07-23",114.937,116.3099,111.1547,112.8824,724800.0],["2020-07-24",113.1439,114.302,112.4155,112.8544,429200.0],["2020-07-27",112.0979,114.1526,111.4349,113.9284,537500.0],["2020-07-28",113.0132,113.5549,109.6698,109.8099,663100.0],["2020-07-29",109.8099,112.8544,109.567,112.6583,455900.0],["2020-07-30",110.9772,111.7244,109.3709,110.006,519900.0],["2020-07-31",109.6324,111.4909,109.3429,111.2107,825400.0],["2020-08-03",111.3601,112.4435,110.0807,112.126,437900.0],["2020-08-04",112.0699,112.5836,110.5009,112.5275,393400.0],["2020-08-05",113.228,114.2833,113.0132,114.0872,332600.0],["2020-08-06",113.6763,114.7689,112.8824,113.3587,329500.0],["2020-08-07",113.8724,117.6174,113.2654,117.5987,362600.0],["2020-08-10",117.5987,120.0829,117.5987,119.0556,412300.0],["2020-08-11",121.0822,122.8567,119.1677,119.4105,449400.0],["2020-08-12",120.3538,120.5406,118.0563,118.7941,216900.0],["2020-08-13",117.6734,119.1116,117.1691,118.1217,177300.0],["2020-08-14",117.1598,118.7288,116.9637,117.5147,176000.0],["2020-08-17",117.3693,119.3762,117.1255,118.626,476300.0],["2020-08-18",118.5135,119.0949,117.585,118.2227,304200.0],["2020-08-19",118.4009,119.4982,117.5475,118.5228,395800.0],["2020-08-20",117.6788,119.2168,116.6659,117.7444,396200.0],["2020-08-21",117.3881,118.4103,116.7597,116.8629,324100.0],["2020-08-24",117.1911,120.5861,117.1911,120.5861,371000.0],["2020-08-25",121.6833,121.9647,119.3763,120.3704,380100.0],["2020-08-26",119.8546,121.1863,119.4794,120.8393,305100.0],["2020-08-27",121.2332,122.4899,121.0644,121.2332,488200.0],["2020-08-28",121.3457,123.2776,121.1394,123.1557,322300.0],["2020-08-31",123.3245,124.1123,122.5368,122.8087,488800.0],["2020-09-01",121.7771,124.2342,121.6083,124.1967,324800.0],["2020-09-02",124.2623,125.1158,122.5461,124.056,570500.0],["2020-09-03",124.056,124.5343,119.7983,120.3328,550600.0],["2020-09-04",122.096,122.5368,118.354,119.7233,279500.0],["2020-09-08",118.1664,118.4478,114.4526,114.734,412400.0],["2020-09-09",115.5124,117.9132,114.9778,116.5721,408300.0],["2020-09-10",116.7597,117.163,113.271,113.693,328200.0],["2020-09-11",114.1244,115.2686,112.9521,113.5242,300100.0],["2020-09-14",114.387,116.4971,114.2369,115.1935,379400.0],["2020-09-15",115.9719,117.3224,114.8653,116.0844,393800.0],["2020-09-16",116.9098,118.9542,116.4877,117.5006,359000.0],["2020-09-17",115.9063,118.3353,115.6906,118.1289,343600.0],["2020-09-18",118.4572,118.9542,114.0963,114.7996,865000.0],["2020-09-21",112.5582,113.0928,108.5068,111.3484,546000.0],["2020-09-22",110.5982,113.7211,110.0167,113.0271,492900.0],["2020-09-23",112.8865,115.2779,109.1633,109.3602,500200.0],["2020-09-24",109.2196,111.9111,108.3568,110.6544,299200.0],["2020-09-25",109.7916,111.8549,109.7541,111.4235,307800.0],["2020-09-28",113.6367,114.809,113.1022,113.6836,269300.0],["2020-09-29",113.7774,113.9275,111.9111,112.5207,166400.0],["2020-09-30",113.4023,115.7375,113.2335,114.7621,420200.0],["2020-10-01",115.0153,117.0504,114.0213,115.1842,283000.0],["2020-10-02",113.2616,117.0223,113.0459,116.4502,177500.0],["2020-10-05",117.4256,119.8264,117.2943,118.0539,184700.0],["2020-10-06",118.2509,120.6798,117.238,117.7069,212800.0],["2020-10-07",118.5228,120.4172,118.429,120.0609,296800.0],["2020-10-08",120.6798,121.7677,119.8639,120.3047,284100.0],["2020-10-09",121.5427,121.9178,119.1606,119.4888,220900.0],["2020-10-12",119.6482,122.3304,119.3856,120.8111,197700.0],["2020-10-13",120.2672,120.5392,117.4725,118.1852,153900.0],["2020-10-14",117.8945,119.9952,117.8288,118.4009,155800.0],["2020-10-15",117.2286,120.3609,116.7034,119.7889,199700.0],["2020-10-16",119.6388,121.0737,119.1137,120.2578,180300.0],["2020-10-19",120.4735,120.4735,116.3002,117.6506,267400.0],["2020-10-20",118.3071,119.9671,116.3658,117.4443,296800.0],["2020-10-21",118.7948,122.9494,116.4596,116.5065,721200.0],["2020-10-22",116.7785,121.9178,116.7785,121.3176,455600.0],["2020-10-23",121.6176,123.906,121.6083,123.5215,465600.0],["2020-10-26",121.9178,122.7243,118.2977,119.2825,360200.0],["2020-10-27",119.1981,119.6482,115.2873,115.4092,369400.0],["2020-10-28",113.074,115.8031,112.7083,113.0271,270400.0],["2020-10-29",112.5395,115.5124,112.2394,114.2932,291700.0],["2020-10-30",114.2651,116.5815,114.19,116.1689,298800.0],["2020-11-02",118.1383,120.9893,117.66,120.3797,277500.0],["2020-11-03",121.9365,122.7712,120.5204,121.1019,275600.0],["2020-11-04",120.0421,122.8181,117.0598,121.2425,388400.0],["2020-11-05",122.7806,126.4756,122.7806,124.9282,313600.0],["2020-11-06",125.2002,126.9352,123.9341,124.5437,192600.0],["2020-11-09",132.3558,137.0075,131.3617,134.0814,601100.0],["2020-11-10",135.0942,137.964,134.0251,136.7636,341300.0],["2020-11-11",137.2137,137.2137,132.3652,132.8153,461500.0],["2020-11-12",131.0898,132.8154,129.1297,130.3582,328700.0],["2020-11-13",128.1824,132.3933,128.1824,131.9713,417400.0],["2020-11-16",134.9413,135.7508,132.9833,135.6661,378000.0],["2020-11-17",133.9528,136.0897,132.5126,135.8638,254100.0],["2020-11-18",137.351,138.17,134.9506,136.2967,306600.0],["2020-11-19",136.0991,139.2338,134.6118,139.1208,330200.0],["2020-11-20",138.2265,139.8833,137.1722,138.9043,273300.0],["2020-11-23",140.4104,140.9658,139.3655,140.2504,230000.0],["2020-11-24",141.2011,143.7427,140.4763,143.5168,240100.0],["2020-11-25",142.8956,143.178,140.0151,140.3351,140100.0],["2020-11-27",140.3822,140.8434,138.8854,139.9021,60200.0],["2020-11-30",139.3561,140.6175,136.3156,136.3344,445700.0],["2020-12-01",138.0194,139.7797,137.1252,139.149,260900.0],["2020-12-02",138.5372,139.7421,137.7559,139.0926,172600.0],["2020-12-03",138.6689,140.674,138.0194,139.1678,190100.0],["2020-12-04",140.1092,141.3894,139.808,141.2482,157300.0],["2020-12-07",140.8905,141.1823,138.2265,140.6834,211600.0],["2020-12-08",139.695,142.8014,139.695,141.4365,268400.0],["2020-12-09",142.039,145.9455,141.1918,145.569,418800.0],["2020-12-10",145.0606,147.8282,144.1099,145.9643,276700.0],["2020-12-11",144.3829,146.9057,144.3829,146.3315,229700.0],["2020-12-14",147.6776,147.6776,144.3735,144.9006,295700.0],["2020-12-15",146.2279,147.0751,144.0817,145.8326,336100.0],["2020-12-16",146.6892,147.301,143.4509,143.9969,302000.0],["2020-12-17",144.1099,146.0491,143.6392,145.9455,224700.0],["2020-12-18",146.8398,148.3177,145.5219,147.4046,872800.0],["2020-12-21",145.4654,149.5132,144.4393,149.2119,432100.0],["2020-12-22",148.7695,148.8448,145.9926,147.1128,285000.0],["2020-12-23",147.6588,148.8731,146.9339,147.7247,188300.0],["2020-12-24",148.5719,148.6378,146.5574,148.12,59700.0],["2020-12-28",148.5907,149.3061,146.3691,146.595,190500.0],["2020-12-29",147.2917,147.4517,144.1382,145.9455,274400.0],["2020-12-30",145.8231,148.0729,145.5407,146.7927,168800.0],["2020-12-31",146.5479,148.28,145.1171,147.0186,229700.0],["2021-01-04",147.8941,149.0802,143.5263,144.9006,252500.0],["2021-01-05",143.8087,145.4372,142.2272,142.472,375200.0],["2021-01-06",143.1121,146.6045,143.1121,145.9832,348500.0],["2021-01-07",146.002,148.0824,144.0064,147.7435,332400.0],["2021-01-08",148.3459,148.7507,144.0346,145.9172,235000.0],["2021-01-11",144.4206,147.9412,144.4206,146.821,173800.0],["2021-01-12",146.9245,148.8731,145.5595,146.9057,206600.0],["2021-01-13",146.8021,147.6587,144.3546,144.5052,190900.0],["2021-01-14",145.9361,147.2257,143.5922,146.6986,238400.0],["2021-01-15",145.3807,146.1149,143.4604,144.0252,288100.0],["2021-01-19",145.1642,147.2257,144.9289,145.0042,236000.0],["2021-01-20",145.6254,147.141,144.3829,146.9527,268200.0],["2021-01-21",147.4705,147.4705,143.9875,144.0628,225600.0],["2021-01-22",142.8297,144.1099,140.4669,143.6675,237500.0],["2021-01-25",143.6581,146.0773,142.9897,144.2982,240000.0],["2021-01-26",144.9006,145.3807,141.6153,141.7565,175400.0],["2021-01-27",139.855,141.2764,136.9651,137.144,286300.0],["2021-01-28",138.0006,140.4669,137.8688,139.1584,299500.0],["2021-01-29",138.9985,138.9985,135.1013,136.4286,565300.0],["2021-02-01",137.4358,138.3771,135.9579,137.3228,329600.0],["2021-02-02",138.6689,142.8014,137.9441,141.2011,384300.0],["2021-02-03",141.493,142.9614,140.0339,142.632,219900.0],["2021-02-04",142.8579,143.8651,142.1048,143.5356,219000.0],["2021-02-05",146.1338,150.1062,138.8101,143.0273,460400.0],["2021-02-08",143.2156,143.3191,141.9165,142.5849,273500.0],["2021-02-09",143.1027,143.1027,138.7913,139.4597,375900.0],["2021-02-10",139.8927,141.1729,138.6125,139.3373,247100.0],["2021-02-11",139.6291,141.0788,138.6972,140.947,311700.0],["2021-02-12",141.0505,142.8861,140.561,142.1142,302200.0],["2021-02-16",142.6885,143.7992,140.4951,141.4082,323000.0],["2021-02-17",140.4198,142.0954,140.4198,140.8434,278100.0],["2021-02-18",140.6214,142.2462,139.4028,141.0654,333100.0],["2021-02-19",141.5944,142.558,140.9898,142.0856,320700.0],["2021-02-22",141.6984,142.0668,139.5445,139.724,361400.0],["2021-02-23",139.724,140.7254,137.7969,140.1491,351100.0],["2021-02-24",140.4514,141.6983,140.0641,140.7253,366200.0],["2021-02-25",140.4325,141.8967,137.3907,137.7119,320400.0],["2021-02-26",137.3529,139.7996,136.8617,137.2112,300400.0],["2021-03-01",139.365,141.8684,138.9116,139.7618,471300.0],["2021-03-02",139.8374,142.6147,139.0061,142.1707,483600.0],["2021-03-03",142.4069,142.5863,139.2328,139.4029,598800.0],["2021-03-04",139.5918,142.2368,135.9171,137.6741,344200.0],["2021-03-05",138.4109,143.0964,137.334,142.8791,422000.0],["2021-03-08",142.7092,149.0761,142.7092,147.2529,406900.0],["2021-03-09",147.4796,148.7077,146.2044,146.6956,367500.0],["2021-03-10",146.7995,149.6996,146.7145,149.2462,240200.0],["2021-03-11",148.821,150.7576,148.5565,149.265,190100.0],["2021-03-12",149.6051,151.2299,148.6794,150.4081,354400.0],["2021-03-15",150.5214,151.1355,148.0275,150.6915,225000.0],["2021-03-16",150.5687,150.9749,148.122,148.1598,266900.0],["2021-03-17",148.1598,150.8048,148.1598,150.0774,266400.0],["2021-03-18",150.0774,152.5997,149.3973,150.2191,273600.0],["2021-03-19",150.3231,150.3231,147.9425,148.4243,547100.0],["2021-03-22",147.8575,148.6416,145.5242,147.6497,263700.0],["2021-03-23",146.3272,148.2921,144.0034,144.8063,331200.0],["2021-03-24",145.8359,149.6523,145.8359,147.3096,243000.0],["2021-03-25",147.9614,153.0342,146.5161,152.798,312600.0],["2021-03-26",153.2609,158.3243,152.5335,158.1826,264700.0],["2021-03-29",157.4363,160.1286,155.3014,157.1151,414400.0],["2021-03-30",157.4458,158.2015,155.3014,157.6347,254900.0],["2021-03-31",158.1542,158.7588,155.4336,155.4714,247800.0],["2021-04-01",155.7926,157.9653,154.6024,157.8047,199100.0],["2021-04-05",159.1934,160.223,157.9181,159.5807,252700.0],["2021-04-06",159.354,160.4781,158.5699,159.3917,218400.0],["2021-04-07",159.3161,160.5158,158.1542,160.1852,446200.0],["2021-04-08",160.5915,161.1583,158.9572,160.3742,268400.0],["2021-04-09",160.1097,162.4146,159.6468,162.1313,281900.0],["2021-04-12",161.1393,163.7844,161.1393,163.1798,242300.0],["2021-04-13",162.7075,162.9531,160.7237,162.2729,230700.0],["2021-04-14",162.2635,164.2567,161.9801,163.0287,401800.0],["2021-04-15",163.7561,163.7561,161.8478,162.2729,291000.0],["2021-04-16",164.5779,166.1366,163.9072,165.4186,289300.0],["2021-04-19",165.9382,168.1298,164.8518,167.204,316900.0],["2021-04-20",167.1568,167.8559,164.9558,165.976,342800.0],["2021-04-21",166.3728,169.5846,165.2108,169.3295,218300.0],["2021-04-22",169.3295,171.4645,167.2324,167.922,512900.0],["2021-04-23",170.9826,181.1471,170.8126,179.938,851300.0],["2021-04-26",180.3348,181.3361,178.5494,180.5048,499900.0],["2021-04-27",180.4292,183.7166,179.7774,182.8759,395500.0],["2021-04-28",182.8853,182.8853,179.4846,180.9488,364600.0],["2021-04-29",182.2619,184.0473,181.5723,183.6127,462300.0],["2021-04-30",182.5264,182.5264,180.382,181.0433,574400.0],["2021-05-03",181.2606,183.1593,180.3631,181.5628,250400.0],["2021-05-04",177.8975,182.2713,174.7707,181.7139,212500.0],["2021-05-05",182.772,182.8948,179.9286,181.9407,188000.0],["2021-05-06",181.9785,182.3563,179.1256,181.8557,257700.0],["2021-05-07",182.0351,182.8003,180.6937,182.5075,161000.0],["2021-05-10",182.2146,185.4737,182.2146,183.6222,195900.0],["2021-05-11",182.8192,183.9339,180.5237,181.355,198600.0],["2021-05-12",181.1755,182.1863,176.8962,177.0379,210500.0],["2021-05-13",177.7464,183.4427,177.4725,182.4414,245700.0],["2021-05-14",184.4163,186.8034,183.4123,185.913,235300.0],["2021-05-17",184.3974,185.0888,181.8967,182.5692,387800.0],["2021-05-18",182.9576,183.7911,180.0117,180.1348,187300.0],["2021-05-19",178.2878,180.5706,176.1944,180.5706,324000.0],["2021-05-20",181.4894,182.3798,180.8927,181.7357,215000.0],["2021-05-21",182.8345,184.71,181.8683,183.0618,385600.0],["2021-05-24",183.9711,184.0279,181.9725,183.6396,123500.0],["2021-05-25",184.9468,185.4204,181.5936,181.9535,174300.0],["2021-05-26",181.3473,182.7587,180.4095,182.1808,211500.0],["2021-05-27",184.4258,184.7573,181.6314,182.3703,268200.0],["2021-05-28",182.986,182.986,180.078,182.1714,156800.0],["2021-06-01",183.8669,183.8669,180.5516,181.9819,197400.0],["2021-06-02",182.4271,182.4271,178.0225,179.5381,232700.0],["2021-06-03",179.3013,179.8412,176.7532,178.9982,127100.0],["2021-06-04",179.5002,180.4853,177.5679,179.3297,147500.0],["2021-06-07",179.6707,179.6707,176.8574,177.8141,236500.0],["2021-06-08",177.3973,178.4109,176.0712,177.7194,313200.0],["2021-06-09",177.6531,178.2214,175.9386,176.7343,213600.0],["2021-06-10",177.5773,178.7424,176.4785,177.3311,295900.0],["2021-06-11",178.4772,179.8128,177.3595,179.557,196000.0],["2021-06-14",179.396,179.396,177.2079,177.5299,276100.0],["2021-06-15",177.9562,179.1687,176.8101,178.2783,227200.0],["2021-06-16",177.4352,179.2823,176.5354,177.3784,285500.0],["2021-06-17",176.6775,177.5868,171.373,172.5002,268200.0],["2021-06-18",171.2972,171.6382,169.2985,169.5543,749000.0],["2021-06-21",170.6436,174.783,170.6436,174.0347,244500.0],["2021-06-22",173.5326,176.308,172.4054,176.0428,378200.0],["2021-06-23",175.6734,177.9278,175.2187,176.4785,556800.0],["2021-06-24",178.0793,178.9034,175.8344,178.5719,379300.0],["2021-06-25",178.6098,180.9779,177.9657,179.9264,844600.0],["2021-06-28",179.8791,180.4758,177.691,179.7086,354100.0],["2021-06-29",180.8168,181.3852,179.2066,179.7086,293800.0],["2021-06-30",181.6599,181.8588,180.3716,181.281,278400.0],["2021-07-01",182.5787,183.2418,181.5178,181.8114,363600.0],["2021-07-02",182.2945,182.2945,180.5895,181.3662,236800.0],["2021-07-06",180.8453,180.8453,176.3459,179.6897,543400.0],["2021-07-07",179.9359,183.8859,179.3771,182.8155,238100.0],["2021-07-08",179.9643,181.8398,178.3919,181.3568,300700.0],["2021-07-09",183.7438,185.4299,182.9197,183.8764,301800.0],["2021-07-12",182.3135,184.2459,181.3947,184.1796,189200.0],["2021-07-13",182.986,183.7817,182.323,182.8155,216500.0],["2021-07-14",183.4786,184.6342,181.9535,184.3784,214600.0],["2021-07-15",183.4312,186.4624,181.3663,185.6383,241700.0],["2021-07-16",186.3013,186.5097,183.0713,183.3649,344200.0],["2021-07-19",181.6315,182.3987,179.7749,181.2336,447500.0],["2021-07-20",181.3378,187.097,180.9968,186.8507,492600.0],["2021-07-21",187.0591,190.0524,186.576,187.4569,367000.0],["2021-07-22",188.0253,188.3189,185.0889,185.6667,291000.0],["2021-07-23",189.4367,191.6721,187.2296,189.1335,275400.0],["2021-07-26",189.1336,189.9198,186.6329,188.7547,279900.0],["2021-07-27",187.6653,190.005,186.6518,189.0483,179000.0],["2021-07-28",188.8588,190.2797,187.6179,189.6734,249600.0],["2021-07-29",191.3406,192.4204,189.4935,191.9847,219900.0],["2021-07-30",190.8006,192.4962,190.0334,191.5679,425200.0],["2021-08-02",193.1782,194.8169,190.4502,191.3785,223600.0],["2021-08-03",192.8088,193.1024,189.4935,192.4015,292300.0],["2021-08-04",191.1228,194.0023,190.185,192.4489,184100.0],["2021-08-05",193.2256,194.258,192.4772,193.2824,227100.0],["2021-08-06",194.6275,195.7263,193.3108,194.6654,279800.0],["2021-08-09",193.6802,194.0307,191.8047,192.5814,193300.0],["2021-08-10",192.5057,194.4191,192.2025,192.7425,234600.0],["2021-08-11",193.2351,195.7357,192.5909,195.6505,171500.0],["2021-08-12",195.1958,196.7587,194.8548,196.6167,123800.0],["2021-08-13",196.8156,198.1038,195.9631,196.5693,163000.0],["2021-08-16",196.3135,199.1268,194.9116,197.9901,236300.0],["2021-08-17",197.1259,198.7689,194.4193,198.1991,379500.0],["2021-08-18",197.8002,199.2247,194.6282,194.7992,166700.0],["2021-08-19",192.6719,195.2456,192.6719,194.125,236700.0],["2021-08-20",194.1724,196.3757,193.5361,196.2712,286700.0],["2021-08-23",197.5343,197.5343,195.521,195.9008,155700.0],["2021-08-24",196.2522,198.484,195.445,196.6416,115100.0],["2021-08-25",197.1354,201.1241,197.1354,200.013,301400.0],["2021-08-26",199.9655,202.5676,199.2437,200.7632,309200.0],["2021-08-27",201.409,204.0966,199.4337,202.2827,296400.0],["2021-08-30",203.2324,204.5714,202.0358,203.3843,264200.0],["2021-08-31",203.3843,203.7547,199.8515,200.1364,416400.0],["2021-09-01",199.8325,201.0576,197.4773,198.6264,221900.0],["2021-09-02",199.4432,199.88,197.8667,199.3007,165100.0],["2021-09-03",198.56,199.5097,196.5846,196.8221,133000.0],["2021-09-07",196.1477,196.1477,192.7004,192.7954,147500.0],["2021-09-08",191.8457,194.3244,191.1524,194.0965,194100.0],["2021-09-09",194.1629,195.2456,191.2189,191.3708,202800.0],["2021-09-10",192.7954,192.7954,188.6548,188.8352,233400.0],["2021-09-13",190.6396,191.5703,188.5123,189.1391,242200.0],["2021-09-14",189.1391,189.234,185.3214,185.6917,225400.0],["2021-09-15",186.423,188.5693,185.2264,187.1447,280100.0],["2021-09-16",187.5531,189.1296,186.3565,187.8,372200.0],["2021-09-17",188.1229,189.6044,186.8313,189.5379,1516200.0],["2021-09-20",186.8504,191.086,185.8342,190.9625,592400.0],["2021-09-21",192.216,192.8238,188.7592,190.744,524200.0],["2021-09-22",191.5797,194.3053,190.8865,192.6814,338300.0],["2021-09-23",194.0774,197.7907,193.1657,194.5998,314500.0],["2021-09-24",194.1534,196.2617,193.4886,195.1221,209800.0],["2021-09-27",194.6852,198.4175,194.6852,196.936,239100.0],["2021-09-28",196.5561,198.5885,192.596,193.5836,208400.0],["2021-09-29",193.4792,194.9892,192.7099,192.8904,147600.0],["2021-09-30",194.0015,194.2104,187.6956,188.7877,396700.0],["2021-10-01",190.0033,192.7954,188.1229,191.4468,425200.0],["2021-10-04",191.7032,194.4763,189.9558,190.8295,305300.0],["2021-10-05",190.858,192.2636,189.557,191.3234,263800.0],["2021-10-06",190.2787,191.3518,187.7145,190.839,228700.0],["2021-10-07",191.5323,196.1097,191.5323,195.1506,262100.0],["2021-10-08",194.9227,195.6349,193.5836,194.5333,141800.0],["2021-10-11",194.9227,196.7651,194.068,194.5048,210200.0],["2021-10-12",194.8657,197.6197,192.9473,194.8467,215900.0],["2021-10-13",195.1506,197.2019,193.5456,197.1544,168000.0],["2021-10-14",198.351,203.2419,197.4393,203.09,247100.0],["2021-10-15",204.0681,207.9143,203.5743,206.9551,340400.0],["2021-10-18",205.5971,207.0881,205.0083,206.0435,255700.0],["2021-10-19",207.5345,207.9428,204.0016,204.6664,150800.0],["2021-10-20",205.2267,207.2401,204.2486,207.1261,233000.0],["2021-10-21",207.0216,208.3607,204.6854,208.0948,325500.0],["2021-10-22",210.5924,217.924,210.5924,216.3665,384000.0],["2021-10-25",215.6448,219.9754,214.904,219.6999,327000.0],["2021-10-26",220.3647,220.906,218.0665,218.4463,205200.0],["2021-10-27",218.1139,219.2156,211.7605,211.827,285800.0],["2021-10-28",212.5393,213.7549,211.2762,213.5745,275800.0],["2021-10-29",212.6438,213.5555,209.6523,211.7036,435300.0],["2021-11-01",213.5839,215.1414,210.7539,214.5906,234800.0],["2021-11-02",215.151,217.3827,214.5242,216.9554,269900.0],["2021-11-03",216.6799,219.9373,216.5375,218.6363,188500.0],["2021-11-04",218.0855,221.5328,217.5156,218.3324,154300.0],["2021-11-05",220.2982,222.416,220.2982,221.5328,104900.0],["2021-11-08",222.473,224.9897,221.7987,224.5053,135000.0],["2021-11-09",224.3439,226.4047,223.4512,223.4512,152400.0],["2021-11-10",222.5395,223.6696,221.2859,223.1853,156800.0],["2021-11-11",223.8785,225.341,223.2042,224.3249,110200.0],["2021-11-12",225.493,227.9527,224.7427,227.5728,118200.0],["2021-11-15",231.1341,231.7134,227.2404,227.6868,157400.0],["2021-11-16",227.1442,229.9711,226.8492,227.5345,244800.0],["2021-11-17",226.9824,228.629,226.3066,228.4482,161600.0],["2021-11-18",228.3245,230.3804,227.2584,228.5339,149200.0],["2021-11-19",228.4387,229.7332,226.7921,226.8016,156700.0],["2021-11-22",227.0681,230.133,226.6017,227.1728,188200.0],["2021-11-23",226.4208,230.8087,226.3827,227.4107,146500.0],["2021-11-24",226.8682,228.1246,223.9556,226.1543,114600.0],["2021-11-26",221.4142,223.2036,219.2821,221.3856,87400.0],["2021-11-29",224.1746,224.7171,220.6718,220.8051,238600.0],["2021-11-30",218.7205,220.5195,213.5711,214.3516,400800.0],["2021-12-01",217.9972,222.9848,215.827,215.827,294400.0],["2021-12-02",216.0554,222.4803,214.8656,221.576,385600.0],["2021-12-03",221.7759,224.3268,219.7866,222.7753,146800.0],["2021-12-06",224.9836,228.8099,223.908,227.7439,218500.0],["2021-12-07",230.3043,233.0075,229.7998,230.1329,131900.0],["2021-12-08",232.2079,232.2555,229.8569,231.2847,148300.0],["2021-12-09",230.2757,230.685,227.5535,228.2103,235600.0],["2021-12-10",228.7623,230.7517,227.7629,229.4667,174900.0],["2021-12-13",228.2103,230.0759,225.6403,228.7528,164100.0],["2021-12-14",226.7825,228.2769,221.5094,223.2322,454700.0],["2021-12-15",223.2798,228.0865,221.538,227.8962,282300.0],["2021-12-16",230.1425,234.3686,229.9902,232.9884,345600.0],["2021-12-17",231.9319,231.9319,224.3553,224.5647,706200.0],["2021-12-20",223.2322,223.9461,217.9686,220.5766,308000.0],["2021-12-21",221.4427,226.2495,221.4427,225.6213,236200.0],["2021-12-22",226.4113,228.6196,225.0692,225.9735,257200.0],["2021-12-23",227.1728,230.39,226.5541,229.1906,161100.0],["2021-12-27",229.3048,233.6832,229.124,233.5024,118400.0],["2021-12-28",233.8546,235.2062,232.8837,233.1978,146300.0],["2021-12-29",233.769,234.8255,233.0836,233.9688,149400.0],["2021-12-30",233.6928,235.7202,232.9123,233.8832,146800.0],["2021-12-31",233.8736,237.8047,233.8736,236.1675,134300.0],["2022-01-03",236.7196,237.1003,231.9795,233.55,320500.0],["2022-01-04",234.5399,237.7476,233.7213,237.0051,369900.0],["2022-01-05",236.3008,238.1759,231.6178,231.6178,366700.0],["2022-01-06",232.1127,232.9504,229.6475,230.7612,329700.0],["2022-01-07",230.1234,232.5506,226.6968,227.3536,223500.0],["2022-01-10",225.983,227.2108,223.0704,226.4208,183200.0],["2022-01-11",227.0776,228.3816,223.7081,228.1912,204800.0],["2022-01-12",229.2763,233.4358,229.2763,231.97,176200.0],["2022-01-13",232.4173,235.0729,230.2377,230.6279,154400.0],["2022-01-14",227.6963,228.4863,223.4511,225.5261,169700.0],["2022-01-18",222.604,223.8509,220.1292,221.0715,176300.0],["2022-01-19",222.2423,224.4791,218.5397,219.1489,165300.0],["2022-01-20",220.805,224.5362,217.6069,217.9876,189700.0],["2022-01-21",217.9496,222.0615,216.341,216.6266,206100.0],["2022-01-24",211.915,218.9204,208.8786,218.3684,307200.0],["2022-01-25",212.0863,214.2279,207.9935,211.8198,300800.0],["2022-01-26",214.3802,217.0358,206.8322,209.0881,264000.0],["2022-01-27",210.4492,212.8288,203.2438,205.1189,369800.0],["2022-01-28",204.3765,208.4884,200.8928,208.4599,391900.0],["2022-01-31",207.5651,212.743,206.3753,212.6764,731800.0],["2022-02-01",214.5135,214.9703,208.6502,211.7341,269600.0],["2022-02-02",212.4671,214.9799,209.6116,211.5818,354400.0],["2022-02-03",209.6686,211.8483,207.7174,208.8691,153400.0],["2022-02-04",206.6894,207.6698,203.9958,205.3949,177900.0],["2022-02-07",205.2046,208.2219,203.7388,207.3652,328800.0],["2022-02-08",207.1654,211.9245,205.0428,211.639,267000.0],["2022-02-09",214.3231,218.4826,213.8662,217.8639,266200.0],["2022-02-10",213.1619,218.2732,212.5908,213.7425,274900.0],["2022-02-11",226.1353,230.9801,216.7788,218.0448,598300.0],["2022-02-14",216.4933,221.1953,216.3029,218.3684,350900.0],["2022-02-15",221.6236,227.3726,221.6236,225.9925,322200.0],["2022-02-16",224.3363,229.0574,224.3363,227.2585,270000.0],["2022-02-17",225.0738,225.713,222.5839,224.3583,208500.0],["2022-02-18",224.654,227.2489,223.1467,223.2898,277300.0],["2022-02-22",222.2023,224.5587,219.4644,221.754,201400.0],["2022-02-23",223.3662,223.3662,218.0143,218.1574,390700.0],["2022-02-24",214.8852,220.7236,212.1473,220.094,240300.0],["2022-02-25",221.9638,229.548,221.6109,229.1759,259300.0],["2022-02-28",225.236,229.2809,223.9481,226.4762,587500.0],["2022-03-01",226.8292,226.8292,219.4739,220.9908,425800.0],["2022-03-02",221.3628,226.8673,220.2085,225.4649,444400.0],["2022-03-03",225.8752,229.0138,224.988,227.6114,266200.0],["2022-03-04",224.3297,226.3522,220.8,221.5345,303100.0],["2022-03-07",221.42,221.9256,214.4273,214.6467,425500.0],["2022-03-08",215.5817,216.6978,207.8925,207.9021,377300.0],["2022-03-09",210.8308,217.7281,210.3538,214.9616,350800.0],["2022-03-10",211.8897,219.6456,211.8897,218.9588,346900.0],["2022-03-11",220.8858,222.9941,219.4262,221.3342,358000.0],["2022-03-14",222.6507,225.7225,220.3993,222.9941,525700.0],["2022-03-15",224.7399,228.5177,223.2326,227.6019,371800.0],["2022-03-16",229.0806,236.2355,229.0806,235.1384,358500.0],["2022-03-17",233.6024,237.7332,232.8869,237.5996,261400.0],["2022-03-18",235.291,237.3421,231.7517,234.4038,658100.0],["2022-03-21",234.4324,236.7887,233.5833,235.4818,233900.0],["2022-03-22",236.1019,239.3168,235.0239,237.571,361500.0],["2022-03-23",237.0654,237.3993,233.2018,233.2113,254700.0],["2022-03-24",233.5166,236.1114,232.782,235.2624,239500.0],["2022-03-25",236.14,236.8746,233.1826,235.9301,354500.0],["2022-03-28",236.5693,238.1052,234.585,237.4183,174200.0],["2022-03-29",239.1833,243.2663,239.1833,241.6159,332200.0],["2022-03-30",241.9689,242.7703,237.6569,238.8398,250900.0],["2022-03-31",237.9049,241.2534,234.6041,234.6041,499500.0],["2022-04-01",235.6153,239.8224,233.1922,238.6776,622700.0],["2022-04-04",239.0497,240.4234,236.4167,236.5025,356400.0],["2022-04-05",234.5469,237.2562,228.4414,229.3095,548100.0],["2022-04-06",226.9341,227.4015,222.3072,223.8909,512900.0],["2022-04-07",222.8033,226.3426,222.2882,224.1866,332000.0],["2022-04-08",225.0643,229.2332,223.1658,225.2074,246100.0],["2022-04-11",223.7955,230.3684,223.7955,229.9487,367800.0],["2022-04-12",233.3449,238.5537,231.6277,233.0682,524100.0],["2022-04-13",233.383,235.9874,231.8471,234.4705,209100.0],["2022-04-14",236.0733,237.5615,232.4291,233.0491,229100.0],["2022-04-18",232.4577,234.7854,231.0553,232.181,223800.0],["2022-04-19",232.6389,242.0166,232.305,241.3011,272800.0],["2022-04-20",243.2472,248.6945,243.2472,247.5211,263900.0],["2022-04-21",248.7422,250.5834,241.4728,242.8084,301500.0],["2022-04-22",242.465,242.465,235.1288,235.2242,342100.0],["2022-04-25",234.2702,239.4218,228.2506,238.7826,294800.0],["2022-04-26",236.9796,240.9481,233.6215,233.6501,276900.0],["2022-04-27",233.9268,236.1782,232.181,232.9823,368300.0],["2022-04-28",234.0794,240.5379,230.6355,238.4296,580800.0],["2022-04-29",256.6221,258.9975,245.1266,247.4257,1132900.0],["2022-05-02",246.9774,249.4005,241.0149,247.5688,499600.0],["2022-05-03",249.6581,255.9734,247.8741,253.7602,409000.0],["2022-05-04",254.3135,262.4701,252.5009,260.2854,530500.0],["2022-05-05",257.3376,258.0912,247.731,250.0301,412100.0],["2022-05-06",247.6165,251.2035,244.6019,250.8028,433100.0],["2022-05-09",248.1221,250.9459,238.6681,239.6317,368600.0],["2022-05-10",242.2455,243.085,234.3179,235.415,539500.0],["2022-05-11",234.9762,240.5665,230.2253,230.6832,383700.0],["2022-05-12",230.3875,236.1019,228.1075,232.782,321100.0],["2022-05-13",234.0222,237.218,232.429,234.3465,293000.0],["2022-05-16",233.6199,241.087,230.6274,238.7446,304900.0],["2022-05-17",242.3108,246.4506,239.0983,246.2976,322000.0],["2022-05-18",245.5519,247.0434,235.054,235.5416,240600.0],["2022-05-19",233.1418,240.2742,231.354,237.3773,238600.0],["2022-05-20",238.3239,240.0066,227.0516,231.3253,280900.0],["2022-05-23",235.2262,239.0218,232.1763,237.9319,316900.0],["2022-05-24",236.7272,237.6737,230.6847,232.922,298700.0],["2022-05-25",231.5165,236.8706,230.7134,234.6525,234600.0],["2022-05-26",237.7502,240.7237,237.1479,239.9779,252200.0],["2022-05-27",241.8996,244.1751,240.8957,242.4541,242900.0],["2022-05-31",240.8384,245.2555,237.5494,243.2573,490200.0],["2022-06-01",244.8061,244.8061,237.9988,244.0126,264000.0],["2022-06-02",244.6532,251.1546,242.3299,250.6478,296300.0],["2022-06-03",248.6114,253.0668,247.2251,252.5409,233900.0],["2022-06-06",254.4434,256.3078,252.2923,255.4091,197600.0],["2022-06-07",253.9941,260.6102,252.493,260.2469,271800.0],["2022-06-08",258.3444,258.9276,254.7113,255.0555,220200.0],["2022-06-09",253.5448,258.5833,251.862,252.0341,296200.0],["2022-06-10",247.9325,249.0225,244.9973,245.5901,242500.0],["2022-06-13",239.5763,239.8919,233.3331,234.2605,293100.0],["2022-06-14",233.1801,238.8689,231.6408,234.49,316600.0],["2022-06-15",236.9184,240.3317,233.9833,237.6738,295700.0],["2022-06-16",232.4535,232.4535,221.1813,223.103,292100.0],["2022-06-17",223.5046,227.5106,220.4833,224.2599,595500.0],["2022-06-21",227.2906,227.348,221.8601,224.1164,402100.0],["2022-06-22",221.2099,229.9772,220.1487,227.1759,394100.0],["2022-06-23",229.2793,231.44,219.4698,221.229,475700.0],["2022-06-24",222.9213,230.4744,221.0282,229.5948,897700.0],["2022-06-27",231.354,237.0141,228.1225,236.0771,374100.0],["2022-06-28",237.6068,239.758,228.0173,229.2219,291900.0],["2022-06-29",230.1972,230.1972,224.7379,229.1933,225300.0],["2022-06-30",226.3346,230.1016,222.7588,228.132,402500.0],["2022-07-01",227.2141,231.6886,226.2103,230.6083,311600.0],["2022-07-05",228.7439,235.7903,226.0477,235.6086,327700.0],["2022-07-06",236.0484,238.6203,232.5587,236.8515,296900.0],["2022-07-07",238.2474,241.3356,238.2474,238.5916,312000.0],["2022-07-08",237.6355,239.5572,234.7481,238.3717,194500.0],["2022-07-11",237.1097,240.8671,236.8802,240.5325,205300.0],["2022-07-12",240.1214,246.6897,240.1214,241.6798,283200.0],["2022-07-13",239.1079,242.8366,236.1727,241.326,200800.0],["2022-07-14",237.7407,239.5095,234.7099,239.3565,462200.0],["2022-07-15",241.7849,246.8809,239.7771,243.8118,361900.0],["2022-07-18",244.5863,248.3437,239.8728,240.8671,230000.0],["2022-07-19",243.5346,251.8908,242.8462,251.6996,616600.0],["2022-07-20",251.2119,253.3631,248.879,252.1584,253900.0],["2022-07-21",250.7435,255.9255,250.0073,255.6673,326200.0],["2022-07-22",255.782,257.7707,253.1432,254.3192,234300.0],["2022-07-25",254.5105,257.0536,251.9481,255.61,396700.0],["2022-07-26",255.7438,257.7133,253.7551,257.2353,279300.0],["2022-07-27",258.134,260.4095,253.6978,259.6255,691900.0],["2022-07-28",268.6605,277.9728,264.4537,274.9707,892300.0],["2022-07-29",277.2653,284.283,276.1849,283.0974,897200.0],["2022-08-01",282.3995,282.8967,279.5886,280.5925,619600.0],["2022-08-02",280.6786,281.7398,276.577,277.7912,275300.0],["2022-08-03",279.1297,279.3592,274.7795,275.3054,500400.0],["2022-08-04",274.6648,278.6708,273.5844,276.3571,506600.0],["2022-08-05",274.3015,287.7919,274.2059,287.4094,570100.0],["2022-08-08",287.4763,291.3102,286.5776,289.4076,406700.0],["2022-08-09",288.289,290.8322,286.9409,287.9735,479100.0],["2022-08-10",290.7748,296.932,290.7748,293.6239,490700.0],["2022-08-11",295.1155,301.1676,295.0677,297.6013,318800.0],["2022-08-12",297.8116,301.2344,295.8804,298.7869,466100.0],["2022-08-15",296.4061,303.3951,295.8707,302.2574,479600.0],["2022-08-16",300.374,304.7146,299.6378,301.7316,414600.0],["2022-08-17",298.7128,302.0575,297.764,300.9937,395500.0],["2022-08-18",301.1949,304.5301,300.1887,302.6516,338900.0],["2022-08-19",301.1373,302.3257,297.3997,299.2685,385900.0],["2022-08-22",295.7802,297.8982,292.7997,294.5343,442000.0],["2022-08-23",295.0998,298.9045,294.1222,294.6781,354200.0],["2022-08-24",296.0868,297.2847,294.7163,296.5564,407900.0],["2022-08-25",298.0515,302.3258,297.1027,302.115,300800.0],["2022-08-26",301.6358,302.2875,291.8509,292.2534,371500.0],["2022-08-29",288.8799,292.1383,287.8832,289.8479,362100.0],["2022-08-30",290.6913,292.263,282.2864,283.1106,443700.0],["2022-08-31",285.5544,286.3882,282.1426,283.3502,3164400.0],["2022-09-01",280.6571,286.9344,279.4687,286.5127,656300.0],["2022-09-02",289.5795,291.6304,282.2288,283.6376,291700.0],["2022-09-06",284.0881,287.4999,282.4206,285.5352,622900.0],["2022-09-07",285.5927,290.6337,284.7397,290.1928,460300.0],["2022-09-08",288.8799,295.1285,287.5094,294.7451,464900.0],["2022-09-09",296.2689,297.8119,295.2243,295.876,303500.0],["2022-09-12",296.3072,301.147,296.3072,298.9332,379800.0],["2022-09-13",293.0392,295.416,287.6053,288.9182,541100.0],["2022-09-14",289.7712,292.4163,286.9345,290.0971,276500.0],["2022-09-15",289.4358,292.3109,287.6053,288.6883,357600.0],["2022-09-16",284.2223,284.7781,277.0249,279.1717,663900.0],["2022-09-19",276.2199,285.6694,275.7886,284.2702,484800.0],["2022-09-20",281.9222,282.7368,276.2008,277.5329,855300.0],["2022-09-21",280.8009,281.4238,272.6261,272.9519,545200.0],["2022-09-22",273.1244,273.3639,267.1346,267.3263,437200.0],["2022-09-23",263.905,264.1925,258.519,262.0266,516900.0],["2022-09-26",261.1928,265.17,260.7232,262.2949,433800.0],["2022-09-27",265.7833,267.6617,258.4998,263.0903,301400.0],["2022-09-28",265.3808,271.409,263.3012,269.7701,404700.0],["2022-09-29",267.5467,268.8693,263.6366,268.7351,376900.0],["2022-09-30",269.2526,273.7569,267.3359,268.7351,625300.0],["2022-10-03",273.9965,279.0088,270.7956,277.6671,375600.0],["2022-10-04",280.293,284.9506,280.293,284.1265,442600.0],["2022-10-05",281.1555,286.9727,280.9446,285.1039,310000.0],["2022-10-06",284.3564,288.9469,284.2797,286.0048,317500.0],["2022-10-07",283.5418,284.9506,279.0375,280.2738,417800.0],["2022-10-10",281.8742,283.5418,278.5967,279.555,218900.0],["2022-10-11",278.6542,284.0881,278.6542,281.2705,315100.0],["2022-10-12",281.3759,281.3759,275.3286,276.1241,365000.0],["2022-10-13",271.9551,282.1138,268.3709,281.4046,291200.0],["2022-10-14",285.2477,286.1965,269.0705,269.8947,346300.0],["2022-10-17",273.7952,280.6859,273.7952,279.44,322100.0],["2022-10-18",285.7748,289.1483,278.29,281.2322,375300.0],["2022-10-19",278.5775,281.5484,273.7761,274.054,462000.0],["2022-10-20",273.2874,273.4407,257.9056,259.0077,1012400.0],["2022-10-21",260.2919,264.3937,258.5477,262.477,735400.0],["2022-10-24",264.4128,267.6233,263.234,265.6204,412800.0],["2022-10-25",264.4991,270.5176,264.4991,270.2685,518200.0],["2022-10-26",270.0385,272.2235,263.2724,268.1505,367700.0],["2022-10-27",270.441,273.1723,267.863,271.1981,530200.0],["2022-10-28",240.0321,252.4621,213.6099,229.4421,2182100.0],["2022-10-31",229.4709,232.9114,225.2253,228.8575,1102500.0],["2022-11-01",232.1639,234.1189,224.382,227.4679,802500.0],["2022-11-02",227.1229,232.1064,221.986,223.0019,742500.0],["2022-11-03",220.4335,224.0178,212.7666,218.3634,738300.0],["2022-11-04",222.5419,222.5419,214.5012,216.1784,790000.0],["2022-11-07",217.4434,218.7372,212.9391,218.3634,618500.0],["2022-11-08",219.8393,222.4844,217.6351,220.1652,449200.0],["2022-11-09",218.603,223.069,217.5871,220.1364,705400.0],["2022-11-10",227.2187,232.5951,225.2253,232.5376,694900.0],["2022-11-11",233.2852,233.2852,225.0049,227.6116,754000.0],["2022-11-14",228.2729,237.1953,227.19,230.8988,665300.0],["2022-11-15",235.1444,237.3295,229.3751,231.9818,798800.0],["2022-11-16",230.7705,236.4328,230.559,235.5388,468100.0],["2022-11-17",233.4238,237.2019,229.5977,237.2019,872500.0],["2022-11-18",240.0282,242.4124,236.8366,241.0569,525400.0],["2022-11-21",239.0188,246.8826,237.9614,245.7867,586700.0],["2022-11-22",246.6134,252.0547,243.8063,245.6809,519700.0],["2022-11-23",246.4116,250.1031,245.3252,245.7482,264200.0],["2022-11-25",245.9117,252.4488,245.902,248.3343,253200.0],["2022-11-28",245.8829,251.5836,245.1426,247.3056,562700.0],["2022-11-29",245.4502,246.8826,242.4124,245.6521,445800.0],["2022-11-30",245.2964,253.0256,243.2584,252.9391,691300.0],["2022-12-01",254.9003,256.1019,251.2279,251.9682,360000.0],["2022-12-02",249.2091,251.7278,248.1997,249.6898,348300.0],["2022-12-05",248.1901,248.1901,244.0371,245.8348,347600.0],["2022-12-06",246.0559,248.4881,240.4705,242.3067,282900.0],["2022-12-07",241.5664,246.3443,240.7012,241.2588,290000.0],["2022-12-08",241.4606,242.9027,240.4032,242.0855,302100.0],["2022-12-09",241.0665,243.2968,238.0959,238.7304,350300.0],["2022-12-12",238.2113,242.8834,236.9904,242.249,378500.0],["2022-12-13",249.1803,249.1803,241.5472,243.739,430500.0],["2022-12-14",242.9507,245.3445,238.144,239.6822,344800.0],["2022-12-15",237.1634,238.6728,231.6357,235.2408,613800.0],["2022-12-16",233.1546,236.7212,228.0691,229.7515,573300.0],["2022-12-19",229.7515,232.2414,226.1945,228.1364,311400.0],["2022-12-20",227.848,229.8284,226.7136,227.2135,265100.0],["2022-12-21",228.4056,231.5108,226.3676,229.8669,312800.0],["2022-12-22",227.7615,228.5978,224.6467,227.8384,216300.0],["2022-12-23",227.3097,229.0401,226.7329,228.694,120000.0],["2022-12-27",228.2326,230.8282,227.0213,229.0016,156600.0],["2022-12-28",230.0783,230.8282,226.0695,226.7232,172700.0],["2022-12-29",228.3095,230.1841,226.9828,228.3479,181200.0],["2022-12-30",226.9828,227.6654,224.2718,226.5406,210700.0],["2023-01-03",228.4248,229.2035,223.647,225.2332,318300.0],["2023-01-04",226.8578,229.1074,223.5316,229.0305,418400.0],["2023-01-05",227.8096,228.8094,220.8975,221.0033,376800.0],["2023-01-06",222.1569,228.521,221.5032,227.4827,275300.0],["2023-01-09",228.7998,229.9341,226.9347,228.4537,211700.0],["2023-01-10",228.2037,229.9149,226.406,229.6169,245400.0],["2023-01-11",230.7224,237.2019,229.7611,236.7212,452400.0],["2023-01-12",237.4422,238.7016,232.2702,232.5778,267800.0],["2023-01-13",230.0207,232.078,229.1266,230.1745,245600.0],["2023-01-17",229.3958,231.9145,227.8,228.9632,247800.0],["2023-01-18",228.2325,233.2219,227.7711,227.848,238200.0],["2023-01-19",226.4733,228.5883,224.3487,224.8775,266000.0],["2023-01-20",225.5696,227.5692,224.2141,226.7809,197800.0],["2023-01-23",227.8192,233.4719,226.406,231.0012,244600.0],["2023-01-24",231.703,234.1352,230.4244,231.0301,212800.0],["2023-01-25",229.3862,232.2991,227.7711,231.4339,190200.0],["2023-01-26",232.8662,236.3175,231.1839,233.7603,232800.0],["2023-01-27",233.2508,241.6049,231.9338,238.8651,316100.0],["2023-01-30",237.2884,240.3839,235.1735,235.2119,231100.0],["2023-01-31",236.0098,241.1626,234.9139,241.1626,613200.0],["2023-02-01",240.6147,247.6421,240.1917,245.6809,210400.0],["2023-02-02",246.5846,249.6705,246.0655,247.3441,493000.0],["2023-02-03",244.9023,247.0172,239.6437,240.7973,386000.0],["2023-02-06",238.4805,240.1051,233.6161,237.1923,445700.0],["2023-02-07",236.1829,240.9896,232.9816,240.9896,522300.0],["2023-02-08",248.7957,254.1696,240.0859,241.528,770400.0],["2023-02-09",244.1717,253.1506,243.8256,243.8736,493800.0],["2023-02-10",241.1722,245.7579,241.1146,245.7579,328200.0],["2023-02-13",246.7192,248.4976,245.7098,247.4017,304900.0],["2023-02-14",245.9116,249.0937,244.8253,247.0941,292900.0],["2023-02-15",246.5077,252.0162,246.5077,250.7088,340900.0],["2023-02-16",247.7875,252.637,247.7875,250.5256,361500.0],["2023-02-17",250.2845,257.554,249.6386,256.6381,484800.0],["2023-02-21",254.5266,255.1533,248.1056,250.4099,556000.0],["2023-02-22",250.6027,251.1137,246.6209,247.7489,356400.0],["2023-02-23",248.337,249.8507,243.8346,247.479,255600.0],["2023-02-24",245.0591,250.7088,244.5192,248.2696,379200.0],["2023-02-27",250.0822,253.0034,248.7227,249.7254,201800.0],["2023-02-28",249.0794,252.8298,248.3852,248.9541,365100.0],["2023-03-01",248.3949,252.8009,247.9418,248.6841,218900.0],["2023-03-02",247.4501,251.5669,245.088,251.5669,255200.0],["2023-03-03",252.5791,257.1876,250.1784,255.9149,421000.0],["2023-03-06",255.9054,258.4313,253.0709,254.7966,258700.0],["2023-03-07",254.3916,255.9149,250.7473,251.1426,281600.0],["2023-03-08",251.1715,255.5197,251.0172,254.3434,211800.0],["2023-03-09",254.7291,257.1684,246.3028,246.4474,248800.0],["2023-03-10",246.0424,246.0424,232.9305,234.3766,556000.0],["2023-03-13",230.5202,232.6894,226.9433,228.7173,495600.0],["2023-03-14",232.5834,234.4248,226.2781,228.8137,507500.0],["2023-03-15",222.4794,224.2823,212.9154,214.6412,609000.0],["2023-03-16",210.3798,217.1865,207.6321,216.2706,762200.0],["2023-03-17",214.2073,214.3423,207.9599,210.3798,1540400.0],["2023-03-20",212.1345,214.0628,211.074,213.1372,638800.0],["2023-03-21",216.1067,218.1313,213.1179,215.2486,588900.0],["2023-03-22",215.2872,216.6948,209.9267,209.9942,518700.0],["2023-03-23",210.3123,211.9127,204.0166,205.3182,366700.0],["2023-03-24",203.496,205.5592,199.331,204.4408,573000.0],["2023-03-27",207.285,210.4666,205.8388,209.6278,297600.0],["2023-03-28",209.9074,212.7708,209.7435,211.1318,221200.0],["2023-03-29",212.7226,215.0075,211.5078,214.7569,229100.0],["2023-03-30",216.9261,219.0376,216.2031,216.9454,490800.0],["2023-03-31",219.2786,220.4452,216.7912,217.9577,451200.0],["2023-04-03",217.9578,220.773,217.0997,217.7071,417200.0],["2023-04-04",218.1216,218.7387,203.7852,204.6144,613600.0],["2023-04-05",202.2137,202.2137,196.3519,199.4178,727600.0],["2023-04-06",199.7167,200.4205,196.9593,198.2223,461400.0],["2023-04-10",198.2223,203.4574,198.2223,202.985,440600.0],["2023-04-11",203.496,205.8388,202.2234,203.1971,285200.0],["2023-04-12",205.5399,207.4103,202.474,203.0428,365200.0],["2023-04-13",203.0429,205.3375,200.3048,203.226,317100.0],["2023-04-14",203.1971,204.2673,201.9341,203.3128,322800.0],["2023-04-17",204.1901,209.6856,203.3417,209.0879,437000.0],["2023-04-18",209.1554,210.7654,208.1141,209.7531,374300.0],["2023-04-19",209.0589,214.0338,207.6224,212.8479,594700.0],["2023-04-20",211.0547,212.7804,210.3509,212.2405,378800.0],["2023-04-21",212.3948,212.3948,207.1403,210.9968,325300.0],["2023-04-24",211.7778,212.578,209.1072,209.9459,380600.0],["2023-04-25",208.9722,210.3894,205.5399,205.9256,331300.0],["2023-04-26",204.2384,208.9336,204.2384,204.9422,438000.0],["2023-04-27",206.7933,211.8452,205.6363,209.8399,689300.0],["2023-04-28",201.5196,213.1854,201.346,208.1045,829900.0],["2023-05-01",208.3455,210.1098,206.774,208.6733,392900.0],["2023-05-02",207.3428,207.7863,201.0953,204.3251,394800.0],["2023-05-03",205.5303,209.2036,203.7756,205.4724,393500.0],["2023-05-04",204.9036,207.0633,201.6353,202.2234,542700.0],["2023-05-05",204.9325,206.4558,203.3128,205.9159,222500.0],["2023-05-08",205.9738,206.1473,202.7054,204.3155,241300.0],["2023-05-09",203.3321,205.0,202.9561,203.2453,366200.0],["2023-05-10",204.894,205.4532,200.2373,200.9122,340000.0],["2023-05-11",199.601,201.0568,198.6947,200.1891,219600.0],["2023-05-12",201.3267,202.9464,199.4178,202.5319,347100.0],["2023-05-15",203.1682,206.398,201.7606,205.7906,302400.0],["2023-05-16",204.2232,204.6586,198.4375,199.0664,440200.0],["2023-05-17",200.3048,204.378,199.2018,203.4782,291600.0],["2023-05-18",203.1783,208.9157,202.1914,208.0449,269200.0],["2023-05-19",210.1348,210.3573,205.0553,205.4133,304700.0],["2023-05-22",205.6358,207.4644,203.9717,206.4582,246800.0],["2023-05-23",205.1714,208.0739,202.8494,204.6006,258100.0],["2023-05-24",204.0394,205.1327,201.1562,204.2136,304700.0],["2023-05-25",204.5135,209.0027,204.5135,208.3061,444600.0],["2023-05-26",208.7996,211.2668,207.8514,209.7865,324000.0],["2023-05-30",210.4153,211.8859,207.445,208.8576,348500.0],["2023-05-31",208.0159,208.3255,204.0394,205.539,778100.0],["2023-06-01",206.5743,209.6316,204.5812,209.4671,339700.0],["2023-06-02",212.5535,220.0421,211.6537,218.5908,361200.0],["2023-06-05",217.6911,219.51,215.3593,217.2363,364000.0],["2023-06-06",216.8106,220.9903,216.6558,219.0939,492200.0],["2023-06-07",218.9972,224.3186,217.6137,224.0767,383100.0],["2023-06-08",224.1831,227.1533,221.9868,225.9923,380300.0],["2023-06-09",225.8375,227.6177,222.5286,225.1022,475100.0],["2023-06-12",225.286,229.9882,224.2314,228.1112,398900.0],["2023-06-13",228.1209,231.749,228.1209,229.8527,471100.0],["2023-06-14",230.8009,232.4553,227.2211,228.4305,381600.0],["2023-06-15",227.9273,233.0068,227.9273,232.6682,339000.0],["2023-06-16",233.7228,234.6322,229.6882,231.7974,980000.0],["2023-06-20",230.2107,233.7034,229.6399,231.7781,481800.0],["2023-06-21",231.2749,234.6322,230.0462,233.8485,384000.0],["2023-06-22",233.7131,233.7131,230.2397,233.0068,368100.0],["2023-06-23",231.0718,234.5742,229.4077,233.8099,1268600.0],["2023-06-26",233.8195,235.6481,233.0649,233.239,240600.0],["2023-06-27",233.7808,240.3116,232.4553,239.7504,257900.0],["2023-06-28",239.8278,240.7469,237.8831,240.2632,293600.0],["2023-06-29",240.5631,247.6937,239.3634,247.3454,400400.0],["2023-06-30",248.9612,251.3896,245.5749,248.1968,464000.0],["2023-07-03",247.7711,251.1477,246.3005,249.5223,243200.0],["2023-07-05",246.8423,248.5838,244.4428,247.7421,416500.0],["2023-07-06",243.8817,245.2749,239.9439,243.9591,567800.0],["2023-07-07",244.9943,250.5769,244.9943,248.8644,440500.0],["2023-07-10",248.9031,253.6343,247.6647,251.9508,418800.0],["2023-07-11",253.1214,256.1691,252.0088,253.76,346100.0],["2023-07-12",256.711,258.1623,254.9114,255.4145,288300.0],["2023-07-13",256.5078,260.3391,255.2887,259.6812,421900.0],["2023-07-14",260.2328,261.2196,256.2176,258.2977,339500.0],["2023-07-17",257.0786,260.8422,257.0786,260.0102,347900.0],["2023-07-18",259.8264,263.6481,259.2362,260.523,396600.0],["2023-07-19",259.8553,261.4904,259.0523,260.1262,417700.0],["2023-07-20",261.5969,261.7517,259.0523,260.0198,356600.0],["2023-07-21",260.5906,262.9997,259.2748,260.8325,296300.0],["2023-07-24",261.2582,263.1933,257.4946,258.0267,343000.0],["2023-07-25",257.2721,262.2935,257.1076,260.0586,339900.0],["2023-07-26",259.1395,267.3343,259.1395,264.5189,589700.0],["2023-07-27",271.0495,273.0523,262.5838,267.7987,827500.0],["2023-07-28",269.5499,271.0108,265.0413,268.4082,479500.0],["2023-07-31",269.4724,271.2914,265.5734,268.1953,478500.0],["2023-08-01",266.0668,269.7724,266.0668,269.279,465300.0],["2023-08-02",267.3536,269.6467,266.2507,269.2693,272800.0],["2023-08-03",268.205,272.0364,267.2182,269.3661,284800.0],["2023-08-04",272.8394,276.8449,272.6459,274.4455,327300.0],["2023-08-07",275.1615,278.9057,274.2714,276.4289,349000.0],["2023-08-08",274.552,276.7869,272.4718,275.8484,269200.0],["2023-08-09",275.1614,278.9057,275.084,275.9548,303100.0],["2023-08-10",275.9162,279.7282,275.2389,276.516,274700.0],["2023-08-11",276.6708,279.4669,275.6259,279.0025,225400.0],["2023-08-14",278.2769,278.3156,275.5872,277.29,234400.0],["2023-08-15",276.4192,277.2512,272.5975,272.7136,272500.0],["2023-08-16",272.2867,275.3727,271.6947,271.8209,279600.0],["2023-08-17",272.2672,274.2469,263.4459,263.5526,413800.0],["2023-08-18",261.146,261.146,257.2933,258.7102,516200.0],["2023-08-21",259.1275,259.6418,255.6145,258.0891,416500.0],["2023-08-22",257.5068,259.8844,251.3057,251.8589,389200.0],["2023-08-23",251.9171,253.6347,249.9082,253.5183,476400.0],["2023-08-24",252.3538,255.236,251.2281,252.0821,268300.0],["2023-08-25",253.0428,253.1787,247.4531,251.6163,302400.0],["2023-08-28",252.3926,256.3229,252.3926,254.8478,191400.0],["2023-08-29",254.285,258.7102,253.2854,258.3996,183500.0],["2023-08-30",259.273,260.1949,255.7891,256.3034,273500.0],["2023-08-31",256.6625,258.4287,255.1972,255.2457,347700.0],["2023-09-01",257.5941,261.9417,257.5941,260.651,308300.0],["2023-09-05",258.2638,258.4773,247.4046,250.248,384600.0],["2023-09-06",249.5007,251.8297,245.978,246.1526,449600.0],["2023-09-07",246.1235,247.1231,240.5338,240.922,630500.0],["2023-09-08",240.922,246.1236,240.9123,243.9304,614700.0],["2023-09-11",255.2457,271.4132,253.955,270.142,1064700.0],["2023-09-12",268.2302,273.0242,265.0666,272.3837,753400.0],["2023-09-13",271.7821,275.0039,267.5218,269.3268,627100.0],["2023-09-14",270.3943,271.2871,264.7658,266.27,543800.0],["2023-09-15",263.97,267.0075,258.5064,261.3206,1283700.0],["2023-09-18",261.9418,266.6484,260.2241,262.3008,626200.0],["2023-09-19",262.4657,265.2412,259.2051,263.8729,288500.0],["2023-09-20",265.6974,267.4635,257.5262,258.3511,242500.0],["2023-09-21",256.7499,256.7499,248.1906,248.3459,431900.0],["2023-09-22",247.1037,248.5691,246.2303,246.7737,298600.0],["2023-09-25",247.5016,249.5395,245.7548,248.1226,197300.0],["2023-09-26",240.8637,247.6568,240.3494,245.9586,375600.0],["2023-09-27",247.7248,248.1906,244.2506,247.521,325100.0],["2023-09-28",247.9965,253.8968,247.9965,251.723,231800.0],["2023-09-29",253.4213,255.4689,250.9369,251.5968,333900.0],["2023-10-02",250.966,252.8584,243.678,244.2894,291500.0],["2023-10-03",243.319,246.2788,242.6785,243.7072,255800.0],["2023-10-04",245.2696,248.3944,240.9802,248.2003,232000.0],["2023-10-05",247.8607,251.9753,247.5113,250.5003,255800.0],["2023-10-06",249.3939,256.8275,243.5713,254.5761,292700.0],["2023-10-09",253.1204,256.6237,251.6259,256.3908,132000.0],["2023-10-10",258.3026,259.4866,254.6926,255.5854,249300.0],["2023-10-11",255.5465,259.6612,254.1297,259.6612,154200.0],["2023-10-12",258.2152,258.2152,249.7044,250.3352,294800.0],["2023-10-13",250.3644,253.4698,246.4341,248.6467,188600.0],["2023-10-16",251.9268,257.3031,250.5197,256.2744,263100.0],["2023-10-17",254.5373,261.67,254.5373,256.9245,301500.0],["2023-10-18",253.7221,253.7221,247.4142,249.1319,210900.0],["2023-10-19",248.1421,249.3939,239.0199,239.3304,377000.0],["2023-10-20",239.6701,239.7186,237.1178,238.9034,278100.0],["2023-10-23",237.4575,239.2237,234.3133,234.3909,318800.0],["2023-10-24",236.5647,237.4963,233.401,234.4103,309100.0],["2023-10-25",232.2365,233.1196,228.8206,230.1404,326900.0],["2023-10-26",231.4796,235.9048,229.4319,230.4121,524300.0],["2023-10-27",232.9837,245.5801,230.7323,241.4266,496900.0],["2023-10-30",243.5325,247.6374,241.4557,247.4433,378400.0],["2023-10-31",247.7054,252.3635,245.5219,246.5797,443300.0],["2023-11-01",247.3269,249.326,245.0852,248.3264,288800.0],["2023-11-02",252.48,258.0212,252.0724,255.566,264000.0],["2023-11-03",259.4089,263.9312,259.3992,262.5531,226600.0],["2023-11-06",261.8738,262.6016,259.1663,260.0396,192400.0],["2023-11-07",258.9431,260.884,256.4296,257.0313,286200.0],["2023-11-08",258.0115,258.0115,254.1297,254.8382,306300.0],["2023-11-09",256.1579,256.779,253.0234,253.5474,249700.0],["2023-11-10",254.9934,260.7967,253.0913,260.5832,183200.0],["2023-11-13",259.4962,262.165,259.4962,261.9418,231700.0],["2023-11-14",268.0651,276.7586,267.6173,273.9354,361900.0],["2023-11-15",273.2442,275.3469,271.7839,272.8548,222300.0],["2023-11-16",273.6531,274.3345,265.7871,266.2155,343200.0],["2023-11-17",267.8606,268.6103,265.2906,266.0207,276900.0],["2023-11-20",264.3755,267.3544,262.4382,267.0916,211300.0],["2023-11-21",265.6995,267.335,264.3853,266.1862,206000.0],["2023-11-22",267.3253,268.7855,265.5048,266.7898,148300.0],["2023-11-24",266.2934,269.4183,265.1154,268.4935,93100.0],["2023-11-27",267.5297,270.0511,266.1376,269.1555,240700.0],["2023-11-28",268.3377,269.1555,264.9402,266.011,237200.0],["2023-11-29",269.4475,272.1928,267.7146,267.8217,257100.0],["2023-11-30",267.1306,274.1495,264.9889,272.9814,504600.0],["2023-12-01",273.5752,280.6721,270.8299,278.6277,289400.0],["2023-12-04",276.3496,284.0306,276.3496,283.6704,323300.0],["2023-12-05",281.6748,284.0794,279.0074,280.5358,202200.0],["2023-12-06",282.5023,285.7148,281.5482,282.7846,378900.0],["2023-12-07",282.7845,288.168,282.6288,286.3281,327000.0],["2023-12-08",287.1848,291.332,285.5006,287.2822,283900.0],["2023-12-11",288.4893,290.67,287.6326,287.73,363600.0],["2023-12-12",287.36,287.7689,283.7289,287.5255,241400.0],["2023-12-13",285.9094,291.3514,283.5146,289.8229,405400.0],["2023-12-14",292.0523,302.021,290.8062,300.9015,426100.0],["2023-12-15",299.0032,306.6549,296.988,306.0806,928500.0],["2023-12-18",305.7788,306.6549,301.7777,306.431,415300.0],["2023-12-19",309.0693,310.2959,304.4938,304.7858,269900.0],["2023-12-20",303.6858,308.6896,300.5121,301.252,338100.0],["2023-12-21",304.3867,305.623,301.1936,302.4397,172900.0],["2023-12-22",303.3352,305.5256,302.8874,303.7928,209800.0],["2023-12-26",305.0779,307.5117,303.2769,305.8664,126900.0],["2023-12-27",305.662,306.8594,304.6495,305.5938,139300.0],["2023-12-28",303.9876,307.609,303.9876,305.6328,93400.0],["2023-12-29",304.6203,306.9275,303.0238,304.153,133100.0],["2024-01-02",301.6803,304.5424,299.9474,301.7874,166800.0],["2024-01-03",297.5137,298.0881,292.3931,293.5807,199500.0],["2024-01-04",293.24,296.0924,292.6461,293.6683,214300.0],["2024-01-05",293.4736,300.0254,293.0356,298.1367,282700.0],["2024-01-08",298.1368,301.3299,296.9199,301.3299,140600.0],["2024-01-09",299.6749,301.7193,298.3899,299.5581,117800.0],["2024-01-10",300.0156,302.6246,296.5889,297.8739,221100.0],["2024-01-11",296.9978,299.1005,293.6489,297.9518,139900.0],["2024-01-12",299.5776,299.743,293.3374,294.0967,169400.0],["2024-01-16",292.0134,292.9285,289.3752,292.909,192100.0],["2024-01-17",292.4418,302.4592,292.0329,301.398,279300.0],["2024-01-18",302.3034,303.4813,298.5262,301.8945,162000.0],["2024-01-19",301.6414,302.6149,296.9783,300.5608,226600.0],["2024-01-22",302.5078,305.2142,300.3272,300.9697,246700.0],["2024-01-23",301.1449,302.3618,295.7517,295.8685,242200.0],["2024-01-24",298.5554,298.5554,294.0772,294.1843,211300.0],["2024-01-25",297.4359,302.3813,294.4278,301.9919,194500.0],["2024-01-26",303.6663,303.6663,300.0351,300.8626,119900.0],["2024-01-29",301.3396,305.808,300.2687,305.6814,118800.0],["2024-01-30",304.3088,312.0385,301.8264,311.8925,331900.0],["2024-01-31",312.496,313.7518,305.6425,305.9346,731000.0],["2024-02-01",308.1737,310.588,304.8443,310.588,241000.0],["2024-02-02",308.456,312.8075,305.7885,312.4863,244200.0],["2024-02-05",308.9525,311.2207,305.7983,306.2072,240700.0],["2024-02-06",307.3073,309.6339,305.2531,309.1958,476500.0],["2024-02-07",338.6834,340.7278,324.6649,332.8521,815900.0],["2024-02-08",331.1874,334.4681,328.0819,333.6601,446900.0],["2024-02-09",332.6865,339.4719,332.6865,336.9407,298400.0],["2024-02-12",336.6098,341.6915,335.023,341.2242,314200.0],["2024-02-13",334.7115,337.2621,329.5616,334.6239,303300.0],["2024-02-14",338.1188,340.0366,335.3053,338.2161,241900.0],["2024-02-15",339.3969,340.9584,335.708,336.9572,226200.0],["2024-02-16",337.0939,339.8068,333.5904,333.6782,237900.0],["2024-02-20",331.7167,339.0457,330.9262,338.5577,218600.0],["2024-02-21",337.8843,339.5921,335.2786,339.0651,278400.0],["2024-02-22",341.5634,344.7253,340.607,344.3544,198800.0],["2024-02-23",346.4429,349.1559,345.1157,347.6823,171400.0],["2024-02-26",346.4429,348.7363,341.5829,341.8464,167700.0],["2024-02-27",342.7149,343.154,338.0696,338.8308,309300.0],["2024-02-28",338.8992,342.0904,337.9429,341.2511,351300.0],["2024-02-29",341.3585,345.4182,338.3625,341.5634,488000.0],["2024-03-01",342.1197,342.2173,338.1966,338.7333,393000.0],["2024-03-04",340.1191,345.5548,339.5823,343.9934,273800.0],["2024-03-05",340.9388,347.4968,340.9388,346.9016,233900.0],["2024-03-06",349.3901,351.9859,348.8338,351.9469,187800.0],["2024-03-07",353.7231,358.4367,353.0985,356.5727,241500.0],["2024-03-08",357.1973,358.3293,346.1404,346.2575,193200.0],["2024-03-11",345.3401,348.8631,342.3051,348.3947,204600.0],["2024-03-12",348.3947,352.9033,347.9165,352.8448,216500.0],["2024-03-13",352.064,355.9969,352.064,354.1427,228100.0],["2024-03-14",353.8597,357.978,351.8103,354.6502,227500.0],["2024-03-15",352.5423,363.2478,352.5423,362.5257,916700.0],["2024-03-18",362.5256,364.1261,357.0021,358.2903,367600.0],["2024-03-19",361.9791,364.8092,357.3729,363.3844,283600.0],["2024-03-20",366.3805,371.6601,361.2277,370.1084,284600.0],["2024-03-21",372.997,379.9258,370.4889,379.2817,288200.0],["2024-03-22",379.2623,381.4483,374.9976,377.6911,287900.0],["2024-03-25",378.3059,380.1991,376.764,377.9741,202400.0],["2024-03-26",377.7594,383.1659,373.4947,379.1354,392300.0],["2024-03-27",381.1653,381.1653,376.8713,379.2525,242400.0],["2024-03-28",383.5269,383.9465,380.1503,382.4046,223600.0],["2024-04-01",383.3025,386.3863,379.6234,384.415,276900.0],["2024-04-02",382.0826,382.0826,377.5739,381.7605,283600.0],["2024-04-03",390.3581,391.2755,385.3127,386.3862,321700.0],["2024-04-04",390.0166,390.3582,378.6474,380.9994,325000.0],["2024-04-05",382.2778,390.5827,381.9069,389.3823,264300.0],["2024-04-08",391.2267,393.7153,389.3823,390.8461,252900.0],["2024-04-09",389.5677,390.3582,378.5401,382.6974,238500.0],["2024-04-10",375.105,380.2187,371.377,373.6704,268700.0],["2024-04-11",373.3972,374.2462,368.2542,368.5372,242200.0],["2024-04-12",365.2192,370.206,362.6916,364.1457,293200.0],["2024-04-15",367.7857,371.377,362.5842,364.1261,211900.0],["2024-04-16",362.7209,367.3759,360.4373,365.2191,211800.0],["2024-04-17",366.8488,366.8488,359.2856,359.9492,254900.0],["2024-04-18",362.6135,364.4482,356.9728,358.5538,264600.0],["2024-04-19",359.7248,362.106,356.4361,358.5538,200300.0],["2024-04-22",360.8471,365.2581,359.0905,361.3643,166300.0],["2024-04-23",363.3942,370.5085,363.3844,370.1864,195200.0],["2024-04-24",374.7438,377.2616,365.951,366.2535,292500.0],["2024-04-25",361.501,373.6899,355.226,372.8214,458500.0],["2024-04-26",400.1171,404.9966,390.2313,390.9047,682000.0],["2024-04-29",390.4655,393.7835,386.7668,387.4305,454200.0],["2024-04-30",385.4787,388.2405,377.3983,378.8914,591000.0],["2024-05-01",378.4522,383.7514,374.3144,375.8954,450400.0],["2024-05-02",381.1653,386.7181,377.2324,385.5471,369200.0],["2024-05-03",389.8898,393.4518,387.0499,388.8651,202200.0],["2024-05-06",392.31,398.2434,390.7876,395.6964,313900.0],["2024-05-07",395.2377,402.5179,394.7497,395.7744,369500.0],["2024-05-08",394.2618,399.0632,392.0562,398.6435,243600.0],["2024-05-09",398.6435,407.7877,398.6435,407.5437,274000.0],["2024-05-10",409.0856,410.4616,401.6688,406.5873,349600.0],["2024-05-13",408.3732,410.3933,403.9231,404.6941,313400.0],["2024-05-14",405.3772,410.1884,402.43,408.8221,319800.0],["2024-05-15",412.4134,416.3853,410.0713,411.1935,283700.0],["2024-05-16",411.1936,412.0133,404.7039,405.0454,285100.0],["2024-05-17",406.5318,409.0254,402.5028,408.3996,283400.0],["2024-05-20",408.3996,411.6755,407.0989,410.5412,322100.0],["2024-05-21",408.9961,417.6994,407.4804,417.3669,256800.0],["2024-05-22",415.5871,420.105,411.7733,414.1594,348700.0],["2024-05-23",415.6067,417.5723,411.0008,413.8465,283600.0],["2024-05-24",415.5187,420.7015,413.4749,418.4622,192700.0],["2024-05-28",418.7457,420.682,410.1891,412.1058,333100.0],["2024-05-29",408.3116,409.5829,404.7423,405.3779,305200.0],["2024-05-30",405.4855,411.3822,404.3902,407.9498,206400.0],["2024-05-31",409.3482,409.7295,399.1584,409.045,554400.0],["2024-06-03",409.6708,410.7074,392.7043,396.3617,529900.0],["2024-06-04",395.1686,397.7894,391.9318,393.7898,342800.0],["2024-06-05",396.5279,401.3294,394.2886,398.2197,314800.0],["2024-06-06",397.2907,402.1411,394.709,398.4935,259000.0],["2024-06-07",396.391,402.3464,395.951,399.8137,283700.0],["2024-06-10",396.9386,400.4688,394.7677,399.9408,341800.0],["2024-06-11",398.1317,400.0288,391.9709,399.9017,283300.0],["2024-06-12",407.011,412.1156,403.1874,406.4047,283900.0],["2024-06-13",405.8081,406.9718,400.019,404.4489,333500.0],["2024-06-14",400.2048,403.2363,394.6014,396.3421,293800.0],["2024-06-17",395.7358,406.2091,395.7358,405.994,346200.0],["2024-06-18",406.2482,412.8197,403.7546,412.7903,342600.0],["2024-06-20",411.656,414.5506,406.1602,410.6976,442800.0],["2024-06-21",409.7785,410.287,398.0828,407.9987,2185600.0],["2024-06-24",409.622,418.4719,409.622,417.0051,411800.0],["2024-06-25",417.0051,418.3351,400.772,406.2385,332600.0],["2024-06-26",404.0382,405.5246,399.6083,403.3145,299200.0],["2024-06-27",403.3145,406.2287,401.6228,402.1411,240700.0],["2024-06-28",403.0114,408.7908,394.357,396.2541,1032000.0],["2024-07-01",399.491,401.8379,388.7634,388.8221,301200.0],["2024-07-02",388.871,398.1317,388.6852,396.4986,341100.0],["2024-07-03",396.6942,401.6619,393.9365,399.8137,258500.0],["2024-07-05",399.8137,400.86,394.5624,397.9557,217500.0],["2024-07-08",400.4395,406.1895,400.4395,401.0654,207200.0],["2024-07-09",400.6449,405.2899,397.4178,398.5913,173100.0],["2024-07-10",403.8719,409.045,400.4591,407.6662,270800.0],["2024-07-11",413.866,422.1586,412.1743,416.6335,335400.0],["2024-07-12",419.9681,428.2412,419.9681,421.0243,311600.0],["2024-07-15",428.0749,430.2752,420.7896,421.3861,343200.0],["2024-07-16",423.7918,434.0597,423.1953,430.3535,391200.0],["2024-07-17",426.9992,431.6247,416.4771,416.4771,353000.0],["2024-07-18",414.932,423.8016,411.1182,413.6803,456500.0],["2024-07-19",413.4945,413.7096,407.5293,407.7835,235000.0],["2024-07-22",411.568,419.3814,407.8422,417.9243,388400.0],["2024-07-23",414.7364,420.7993,414.7364,419.9877,242000.0],["2024-07-24",415.1568,416.3205,401.5347,403.158,573700.0],["2024-07-25",399.9604,412.673,388.9297,401.5935,682800.0],["2024-07-26",406.0624,421.8164,405.5637,415.2742,509800.0],["2024-07-29",417.3473,418.5208,412.7708,416.7312,393600.0],["2024-07-30",419.3031,423.5961,404.7423,407.94,336600.0],["2024-07-31",412.585,417.2398,406.0038,409.3286,399400.0],["2024-08-01",410.6879,414.7853,393.164,396.0488,560300.0],["2024-08-02",387.9909,389.1741,380.7447,388.4896,335000.0],["2024-08-05",368.1787,373.6549,364.6485,368.6481,1065900.0],["2024-08-06",367.9244,379.5027,365.0592,374.5545,721000.0],["2024-08-07",379.1605,385.4777,367.8266,368.1786,396700.0],["2024-08-08",372.0902,378.4465,369.9486,377.0384,338300.0],["2024-08-09",377.7426,381.9475,374.1537,379.5712,257500.0],["2024-08-12",379.5712,379.5712,374.4568,375.4444,222100.0],["2024-08-13",378.339,389.3013,376.3539,386.7979,366900.0],["2024-08-14",387.9713,395.1589,385.1256,387.7171,312200.0],["2024-08-15",395.374,398.0828,392.2252,397.5254,397700.0],["2024-08-16",397.2027,398.6402,393.2324,394.5526,312200.0],["2024-08-19",396.0488,400.1364,392.7924,399.1096,267300.0],["2024-08-20",399.835,402.9523,394.1493,394.757,248000.0],["2024-08-21",397.149,405.2561,396.8059,404.9424,237700.0],["2024-08-22",404.9228,405.1776,400.4722,402.7661,201200.0],["2024-08-23",406.1775,414.4513,405.3933,414.4317,269900.0],["2024-08-26",416.3139,418.1372,410.7458,410.9908,219700.0],["2024-08-27",408.9812,413.3043,405.8246,408.2068,362400.0],["2024-08-28",408.2852,411.4908,405.2659,408.246,250900.0],["2024-08-29",409.589,411.7065,404.0503,405.3639,244500.0],["2024-08-30",409.6086,416.7844,407.2363,415.4512,387800.0],["2024-09-03",413.6376,413.6376,393.1199,395.453,344700.0],["2024-09-04",395.1296,397.0314,391.3358,394.4139,263500.0],["2024-09-05",394.4139,395.9726,388.4831,394.3551,223600.0],["2024-09-06",395.7471,401.8446,390.728,394.1884,308700.0],["2024-09-09",396.6392,398.5606,387.2284,387.297,491600.0],["2024-09-10",389.6399,393.7572,387.199,389.0223,232100.0],["2024-09-11",386.8558,392.4337,379.8173,391.973,261100.0],["2024-09-12",393.0513,397.3744,391.5024,395.9334,204100.0],["2024-09-13",400.0899,404.2463,396.1393,403.1974,243100.0],["2024-09-16",403.8052,411.7456,401.9525,410.0497,279600.0],["2024-09-17",412.2358,416.5786,408.5107,412.0202,230700.0],["2024-09-18",415.6276,423.7837,409.2949,416.9118,297700.0],["2024-09-19",428.9303,431.3321,422.1467,429.9106,317200.0],["2024-09-20",429.9303,431.1948,426.509,428.3716,1087000.0],["2024-09-23",431.0772,435.7434,428.401,433.3711,280500.0],["2024-09-24",433.2927,433.2927,428.4696,429.8616,264300.0],["2024-09-25",430.8321,432.7241,427.0383,429.4989,176200.0],["2024-09-26",432.7045,436.5179,431.3517,435.5572,155800.0],["2024-09-27",437.1256,441.8213,435.0082,435.8316,203100.0],["2024-09-30",434.6357,441.1743,432.2634,440.89,275400.0],["2024-10-01",440.2234,441.5174,427.8716,439.5666,336200.0],["2024-10-02",435.116,442.9192,433.6554,436.5865,307000.0],["2024-10-03",435.9689,439.0961,432.3712,439.0667,336800.0],["2024-10-04",442.9192,446.1444,438.1353,445.5268,261500.0],["2024-10-07",442.4682,459.2216,441.2527,457.0257,566700.0],["2024-10-08",459.7607,462.2017,450.9576,451.3889,594500.0],["2024-10-09",455.0455,460.594,450.5754,458.2707,442100.0],["2024-10-10",451.2517,454.5063,447.3893,450.4675,254400.0],["2024-10-11",452.3595,461.937,449.9284,460.9861,197800.0],["2024-10-14",461.2508,471.7792,459.6529,471.4557,242000.0],["2024-10-15",467.1228,469.9363,461.8782,462.2507,351600.0],["2024-10-16",463.378,464.0545,452.7026,453.3202,280700.0],["2024-10-17",455.6925,463.8682,455.6925,463.2408,290600.0],["2024-10-18",465.3779,465.3779,458.3883,461.8782,222200.0],["2024-10-21",463.1722,463.8388,454.3299,458.9373,173300.0],["2024-10-22",452.5653,453.2025,443.8603,451.487,176800.0],["2024-10-23",448.4285,453.575,443.9093,449.8107,245200.0],["2024-10-24",448.7618,454.0652,443.4878,449.5852,369900.0],["2024-10-25",419.3528,430.8517,405.8443,408.9812,754600.0],["2024-10-28",414.4611,422.823,411.3731,412.7553,363700.0],["2024-10-29",408.9812,410.9908,404.3248,410.6771,269700.0],["2024-10-30",409.4027,417.1275,408.7852,413.8435,298000.0],["2024-10-31",411.5398,417.255,410.2262,413.9121,343900.0],["2024-11-01",413.9121,420.1468,413.1867,413.9415,296600.0],["2024-11-04",413.9415,419.6371,413.9317,416.804,216500.0],["2024-11-05",415.412,426.5678,413.9317,425.7541,270400.0],["2024-11-06",438.0177,445.8405,436.2727,441.7722,410700.0],["2024-11-07",441.8213,446.0366,439.1352,439.8116,348500.0],["2024-11-08",441.6448,446.2326,440.9782,441.9683,372900.0],["2024-11-11",446.2914,449.7813,443.7524,446.2326,261000.0],["2024-11-12",444.174,449.3401,443.5858,444.1151,286900.0],["2024-11-13",447.7815,450.4479,444.625,445.8699,232700.0],["2024-11-14",446.664,448.3501,440.7136,441.7036,186300.0],["2024-11-15",439.611,442.4699,436.8305,437.5379,208100.0],["2024-11-18",437.0958,437.7344,429.0001,431.4367,314200.0],["2024-11-19",427.4184,430.857,424.4218,427.4675,285200.0],["2024-11-20",428.0668,428.0668,420.4526,424.1664,381600.0],["2024-11-21",425.2078,436.7716,422.6337,433.7848,418200.0],["2024-11-22",436.5063,444.7591,436.0445,441.7724,346500.0],["2024-11-25",445.6336,464.3793,442.9907,461.4515,660400.0],["2024-11-26",456.2444,458.6809,448.64,453.1397,400500.0],["2024-11-27",453.2969,456.3229,446.3703,449.5732,284900.0],["2024-11-29",447.9915,453.0808,447.9915,448.6989,166700.0],["2024-12-02",449.2884,455.871,443.8454,445.3388,241600.0],["2024-12-03",447.2547,447.2547,436.5653,436.6439,346600.0],["2024-12-04",434.8656,436.2607,428.6563,430.5623,306300.0],["2024-12-05",430.9258,431.3581,424.8246,428.6268,273700.0],["2024-12-06",432.9497,433.0087,427.0254,432.3013,232200.0],["2024-12-09",430.6802,432.1245,422.0639,423.3902,305300.0],["2024-12-10",421.7888,423.5769,416.3556,417.7704,262400.0],["2024-12-11",420.9929,420.9929,416.7388,419.5782,318900.0],["2024-12-12",419.3325,419.5192,415.3731,416.336,187000.0],["2024-12-13",414.4398,415.5893,409.4193,412.6713,223900.0],["2024-12-16",412.8285,415.6581,408.201,408.9477,308100.0],["2024-12-17",406.9435,408.0242,395.1439,397.5412,555200.0],["2024-12-18",400.8422,401.137,376.9287,377.361,448500.0],["2024-12-19",378.4417,384.5233,369.9334,371.2598,581200.0],["2024-12-20",369.9236,378.8445,369.4815,371.6429,1071100.0],["2024-12-23",372.0752,373.1166,366.2,369.9432,324800.0],["2024-12-24",368.44,371.5643,367.153,369.8548,160300.0],["2024-12-26",368.4302,372.6254,367.2316,371.584,508700.0],["2024-12-27",368.6071,371.8493,364.7066,365.473,139500.0],["2024-12-30",363.5178,365.1684,358.5465,362.2111,280900.0],["2024-12-31",364.3726,367.2807,360.6686,362.3781,300800.0],["2025-01-02",363.5964,365.8856,357.1317,359.9318,227300.0],["2025-01-03",360.7964,366.7797,358.7528,364.628,269300.0],["2025-01-06",365.8365,371.6921,363.2427,364.9326,306900.0],["2025-01-07",366.033,368.4695,356.837,359.4111,319900.0],["2025-01-08",358.35,366.4555,354.4594,366.259,342200.0],["2025-01-10",361.0223,364.795,358.1731,362.6336,324200.0],["2025-01-13",359.5388,368.0765,359.5388,366.6225,275600.0],["2025-01-14",371.8394,377.5771,370.2183,375.1504,303300.0],["2025-01-15",383.5801,389.5634,375.3174,381.3008,283300.0],["2025-01-16",381.9,389.1409,378.314,388.4728,320400.0],["2025-01-17",392.9923,396.6373,387.9915,392.8449,363800.0],["2025-01-21",397.5902,402.0114,395.1537,401.0879,365800.0],["2025-01-22",401.3728,402.0212,393.1396,395.4189,406100.0],["2025-01-23",395.0456,404.6543,394.299,398.1994,458600.0],["2025-01-24",399.0149,400.4689,395.4288,395.753,220400.0],["2025-01-27",391.8624,394.1614,387.5198,390.5164,308200.0],["2025-01-28",389.9662,390.8701,384.4446,388.5318,267900.0],["2025-01-29",386.4293,390.428,381.2123,382.5583,275700.0],["2025-01-30",385.3976,391.7445,383.187,387.5002,379700.0],["2025-01-31",386.2132,390.4477,382.0671,382.6369,300700.0],["2025-02-03",371.6822,378.4613,366.9663,374.6985,471500.0],["2025-02-04",376.4079,377.8326,368.0765,369.7173,555000.0],["2025-02-05",356.2278,361.7494,334.6427,336.6765,1108600.0],["2025-02-06",341.5496,351.5708,338.9263,343.2492,794100.0],["2025-02-07",343.8682,347.3363,338.8673,344.3889,372400.0],["2025-02-10",345.9904,350.0972,344.1237,348.3582,483800.0],["2025-02-11",348.1224,352.6516,347.2283,351.7281,515600.0],["2025-02-12",345.902,356.2082,344.1826,347.9357,948800.0],["2025-02-13",349.5863,356.3359,349.4684,354.2923,599200.0],["2025-02-14",354.2825,355.5794,348.201,351.5414,582200.0],["2025-02-18",352.3789,355.4134,344.6054,349.7483,491800.0],["2025-02-19",349.7581,349.7581,338.822,345.4724,583700.0],["2025-02-20",345.1275,345.1275,337.8861,338.0535,401000.0],["2025-02-21",340.1619,340.1619,327.4327,329.8761,453300.0],["2025-02-24",330.7234,334.2899,327.1371,327.3736,413800.0],["2025-02-25",329.1174,337.1767,328.1026,334.2899,456800.0],["2025-02-26",335.4328,338.359,333.216,333.4525,249000.0],["2025-02-27",332.349,335.7973,328.546,330.1618,319200.0],["2025-02-28",331.6396,336.5165,331.3736,335.7284,589400.0],["2025-03-03",336.6546,338.6349,325.7677,328.0929,339500.0],["2025-03-04",322.5755,328.0042,317.1764,322.0238,440300.0],["2025-03-05",326.083,333.8663,323.6298,331.9353,438700.0],["2025-03-06",328.8318,331.4426,324.5657,329.4623,393800.0],["2025-03-07",328.2209,333.7579,323.2455,331.1766,348500.0],["2025-03-10",328.0534,333.9747,327.5115,330.6052,498100.0],["2025-03-11",330.3392,332.9008,324.1223,325.7677,530800.0],["2025-03-12",327.1963,328.3588,320.9302,324.6839,380400.0],["2025-03-13",324.3686,327.4524,319.8957,321.61,485600.0],["2025-03-14",326.0731,331.9549,323.1568,330.95,356300.0],["2025-03-17",330.3983,340.6545,330.1618,337.7087,391200.0],["2025-03-18",336.3195,338.4674,334.7037,335.2259,336500.0],["2025-03-19",334.9205,344.9403,334.9205,342.96,476600.0],["2025-03-20",338.2801,343.5905,333.9648,334.2801,575700.0],["2025-03-21",330.9205,332.1225,323.7874,331.3244,1513400.0],["2025-03-24",334.8416,343.8861,334.753,343.5511,453900.0],["2025-03-25",344.2014,349.3345,340.0733,343.9945,541100.0],["2025-03-26",343.3639,347.2556,341.423,341.6792,362300.0],["2025-03-27",341.8073,347.2064,337.8959,344.3492,382900.0],["2025-03-28",341.5117,344.4181,335.1569,337.5511,557600.0],["2025-03-31",333.5215,340.0043,329.8072,335.4723,535100.0],["2025-04-01",334.6742,340.093,330.7628,338.1127,473200.0],["2025-04-02",333.0584,345.1472,333.0584,343.0881,524900.0],["2025-04-03",327.6002,330.1323,317.8957,322.2701,569900.0],["2025-04-04",311.7478,328.349,307.9842,322.4573,834300.0],["2025-04-07",313.472,332.8121,311.5015,322.2898,1205100.0],["2025-04-08",328.6938,334.0732,307.1862,312.4178,846500.0],["2025-04-09",309.6394,340.9402,306.8117,337.4722,754500.0],["2025-04-10",327.7874,336.5264,319.6395,331.5214,517200.0],["2025-04-11",330.9106,343.8369,324.9499,342.4674,684900.0],["2025-04-14",346.5167,352.2902,340.822,349.433,535900.0],["2025-04-15",348.5561,351.4232,343.8172,346.9305,351900.0],["2025-04-16",344.5561,349.7778,338.7136,343.0881,454600.0],["2025-04-17",346.566,350.3493,343.8566,348.0536,274400.0],["2025-04-21",343.8566,346.2408,339.3442,342.3295,323000.0],["2025-04-22",349.364,352.0833,344.2802,350.3493,434400.0],["2025-04-23",358.773,362.8322,354.2212,354.507,556200.0],["2025-04-24",354.7729,378.4776,349.8467,375.7584,819400.0],["2025-04-25",373.5023,374.921,366.9603,369.4628,558500.0],["2025-04-28",369.5515,374.389,368.1229,371.4333,403100.0],["2025-04-29",370.2214,378.4481,369.4332,373.6008,408000.0],["2025-04-30",369.8274,374.8619,367.118,373.8767,398900.0],["2025-05-01",374.1623,380.3693,373.788,374.1821,301000.0],["2025-05-02",377.8472,382.7339,377.8472,380.527,263700.0],["2025-05-05",377.2363,383.3743,377.2363,379.3644,341900.0],["2025-05-06",374.7733,383.3349,373.3545,379.7782,428400.0],["2025-05-07",380.6748,382.596,375.5023,378.6846,603100.0],["2025-05-08",382.3201,388.0049,380.8225,385.4137,406700.0],["2025-05-09",385.6009,389.3054,384.4088,384.5467,298400.0],["2025-05-12",397.6307,401.1085,392.2907,395.0986,591100.0],["2025-05-13",397.138,397.9459,392.7734,394.4779,288000.0],["2025-05-14",393.936,399.0198,392.5172,393.4926,291700.0],["2025-05-15",391.867,395.5616,389.867,394.9607,220900.0],["2025-05-16",395.0789,402.8918,394.7045,402.4681,318600.0],["2025-05-19",399.4558,401.4113,397.5398,400.9669,230000.0],["2025-05-20",398.7151,403.0015,396.6114,398.3595,255400.0],["2025-05-21",393.5299,395.4756,383.8608,384.1966,311700.0],["2025-05-22",381.4114,386.962,379.7324,384.6608,299900.0],["2025-05-23",383.7324,383.8805,379.6336,382.0632,242400.0],["2025-05-27",385.1842,396.3645,383.1596,394.004,331400.0],["2025-05-28",394.8434,394.8434,383.3077,383.3274,255100.0],["2025-05-29",385.0262,385.9052,379.841,382.5571,232800.0],["2025-05-30",381.362,381.362,370.9818,375.4855,760000.0],["2025-06-02",371.8806,374.4089,364.1571,367.6139,367600.0],["2025-06-03",367.6139,374.33,365.1448,373.6583,316100.0],["2025-06-04",375.0805,379.1299,374.5571,377.1645,383500.0],["2025-06-05",377.283,378.1027,373.6978,374.004,265300.0],["2025-06-06",376.2756,381.6682,371.3571,373.2929,315800.0],["2025-06-09",375.9299,377.7275,373.7275,374.5077,464700.0],["2025-06-10",374.9324,378.1818,372.7793,373.6484,359200.0],["2025-06-11",375.8015,375.8015,363.604,364.2361,302400.0],["2025-06-12",361.7078,365.451,356.7992,362.3399,355300.0],["2025-06-13",356.3152,359.0016,350.0238,352.5325,377700.0],["2025-06-16",356.8584,356.9769,350.488,354.4485,604700.0],["2025-06-17",350.972,355.3967,349.856,351.6337,379700.0],["2025-06-18",351.1794,356.8287,350.1028,351.1497,487900.0],["2025-06-20",352.9374,354.2411,344.9571,350.3398,1316300.0],["2025-06-23",350.646,360.5522,347.8806,359.7621,478700.0],["2025-06-24",364.3744,370.1127,360.5127,367.3176,574300.0],["2025-06-25",369.3917,371.3472,364.5522,367.1991,271900.0],["2025-06-26",368.088,374.7546,366.8337,372.325,289600.0],["2025-06-27",374.0534,376.0287,367.1892,369.7176,664900.0],["2025-06-30",369.1546,373.8065,365.6682,368.7892,361000.0],["2025-07-01",366.9028,389.1546,363.4559,385.362,539600.0],["2025-07-02",389.5003,394.6855,385.4608,390.804,397800.0],["2025-07-03",391.7719,395.0608,389.7867,392.8978,237500.0],["2025-07-07",389.1052,400.1966,389.1052,392.1768,545900.0],["2025-07-08",393.599,399.8904,392.3941,395.7126,752000.0],["2025-07-09",399.999,408.0879,396.5423,407.446,583300.0],["2025-07-10",407.3867,415.9891,401.1052,410.8138,423900.0],["2025-07-11",406.478,410.5768,405.2138,407.5941,364300.0],["2025-07-14",404.8484,409.6582,403.3373,409.5891,550800.0],["2025-07-15",409.2138,410.3002,393.6286,393.6583,818700.0],["2025-07-16",395.3867,396.6608,381.9843,389.3719,553000.0],["2025-07-17",392.8879,402.5373,392.8879,401.9447,313500.0],["2025-07-18",403.999,405.757,399.8706,404.5323,307400.0],["2025-07-21",407.2286,408.9175,399.8113,399.9792,288900.0],["2025-07-22",401.4509,415.1595,400.7299,413.6484,465100.0],["2025-07-23",417.994,424.4927,415.4656,419.2187,383100.0],["2025-07-24",419.831,425.6977,412.3249,424.236,394900.0],["2025-07-25",426.3397,430.3594,422.8533,429.7372,324000.0],["2025-07-28",430.2014,430.5372,418.5668,422.2804,391900.0],["2025-07-29",423.752,425.1743,417.6582,419.0311,418400.0],["2025-07-30",416.7101,418.1718,403.5644,405.5002,674500.0],["2025-07-31",368.1966,378.2707,346.8831,350.33,1276100.0],["2025-08-01",346.3793,348.8781,340.1572,348.167,975100.0],["2025-08-04",347.7621,355.3374,343.3275,353.7769,617700.0],["2025-08-05",353.7967,360.2461,352.0979,356.7992,653200.0],["2025-08-06",360.009,361.9448,348.6411,350.4584,473000.0],["2025-08-07",353.8362,354.2806,348.2658,350.0732,311800.0],["2025-08-08",353.5497,366.4781,353.5497,362.0435,542500.0],["2025-08-11",362.4386,363.2386,357.4115,361.8361,553600.0],["2025-08-12",364.6312,380.4633,362.0238,379.6435,490700.0],["2025-08-13",380.4237,395.199,379.0015,394.0533,436400.0],["2025-08-14",385.1744,389.925,383.7028,386.3694,426500.0],["2025-08-15",387.9003,388.7891,376.6114,376.7102,393800.0],["2025-08-18",378.0435,378.2707,372.1472,373.3818,515400.0],["2025-08-19",373.7483,384.763,373.7483,383.2574,345400.0],["2025-08-20",380.1867,384.8918,379.1764,380.0283,283500.0],["2025-08-21",377.8491,381.1476,376.6902,378.0076,251600.0],["2025-08-22",379.3845,396.2631,376.8487,393.7967,289100.0],["2025-08-25",390.0822,394.2722,387.5068,388.9233,207900.0],["2025-08-26",389.8544,391.8256,387.7743,389.2799,394700.0],["2025-08-27",387.3879,392.5486,385.6545,386.6252,381200.0],["2025-08-28",389.5869,393.975,380.6028,382.673,223100.0],["2025-08-29",381.3259,384.0796,379.8203,382.2372,268500.0],["2025-09-02",376.9279,377.344,372.5795,374.9072,487200.0],["2025-09-03",373.9068,378.6316,370.638,371.8762,306000.0],["2025-09-04",379.9787,388.2794,370.0635,388.2596,412300.0],["2025-09-05",391.2609,398.6404,390.7657,392.4496,351000.0],["2025-09-08",390.9341,395.1736,384.971,388.9431,292500.0],["2025-09-09",385.4168,386.6351,376.1355,378.6019,384000.0],["2025-09-10",380.474,385.0602,372.4408,374.2733,454400.0],["2025-09-11",376.3435,392.0236,374.3228,388.3488,653200.0],["2025-09-12",386.2092,389.4681,359.9105,362.1987,915800.0],["2025-09-15",362.1095,369.6277,350.6788,352.6004,1133100.0],["2025-09-16",354.007,358.4148,335.0283,337.0391,1099100.0],["2025-09-17",339.1093,342.7743,326.7078,330.8284,978500.0],["2025-09-18",332.3439,333.4434,327.6488,328.362,573400.0],["2025-09-19",329.6696,335.8505,323.5381,334.8104,1418600.0],["2025-09-22",328.9266,335.7811,324.1225,335.5731,990000.0],["2025-09-23",335.9198,339.3569,330.9869,332.5718,525400.0],["2025-09-24",331.5912,334.4439,328.3917,328.7582,448000.0],["2025-09-25",326.8366,329.9072,323.7758,324.6376,363100.0],["2025-09-26",326.8663,327.9361,322.1117,324.4197,420800.0],["2025-09-29",328.0748,330.9077,320.3684,330.8879,544600.0],["2025-09-30",329.0257,331.3039,324.2018,325.8461,493200.0],["2025-10-01",325.7173,330.452,325.3508,328.4016,371200.0],["2025-10-02",328.4016,333.4137,327.5993,328.8078,344100.0],["2025-10-03",329.0356,330.353,324.5088,324.9446,635800.0],["2025-10-06",326.0244,328.1738,317.5949,325.3112,626300.0],["2025-10-07",326.272,327.2724,321.7948,321.9335,525000.0],["2025-10-08",323.0528,328.0451,318.6647,327.005,471600.0],["2025-10-09",326.381,327.3517,317.6544,319.269,488200.0],["2025-10-10",319.4472,323.5778,311.9687,320.8538,823400.0],["2025-10-13",323.2706,324.5584,320.3486,322.1613,327800.0],["2025-10-14",320.5962,329.0356,320.5962,327.0347,398800.0],["2025-10-15",326.9654,329.9568,322.7358,328.1936,484600.0],["2025-10-16",329.8379,331.1851,315.9011,316.0695,669600.0],["2025-10-17",318.734,322.0424,317.5058,320.8042,430000.0],["2025-10-20",322.4782,328.5502,321.6957,326.2027,248900.0],["2025-10-21",326.2027,334.4637,324.5881,332.0765,331700.0],["2025-10-22",330.3728,335.1967,325.638,328.5799,425400.0],["2025-10-23",328.4611,336.3061,328.4611,335.2958,699500.0],["2025-10-24",339.0202,341.7441,335.2958,335.8009,276600.0],["2025-10-27",337.5641,337.9108,332.6411,335.3849,411300.0],["2025-10-28",334.5331,340.6249,333.5227,337.2669,345800.0],["2025-10-29",342.7248,346.6176,326.2621,328.0946,886700.0],["2025-10-30",319.1798,335.5632,317.7435,322.5476,1141800.0],["2025-10-31",320.2594,323.2509,317.8029,321.9731,1057300.0],["2025-11-03",320.6259,329.1544,319.7344,322.4881,591100.0],["2025-11-04",321.9235,324.2116,318.2585,323.8452,377300.0],["2025-11-05",320.3882,328.57,317.169,326.1135,625300.0],["2025-11-06",323.9145,327.5102,312.4243,313.5734,469300.0],["2025-11-07",313.2267,318.8727,309.7004,315.3959,327700.0],["2025-11-10",315.9605,317.8723,310.9286,314.97,408800.0],["2025-11-11",316.3766,319.7345,314.3064,316.0299,267900.0],["2025-11-12",316.7728,321.0717,313.8903,317.7633,569500.0],["2025-11-13",317.4463,323.6669,311.1267,312.9592,423800.0],["2025-11-14",316.3885,316.3885,303.5361,304.6991,669100.0],["2025-11-17",304.56,306.1901,295.9321,298.3575,464600.0],["2025-11-18",295.8227,302.4228,293.3179,299.6595,393900.0],["2025-11-19",300.8722,305.4545,298.2779,301.9358,389100.0],["2025-11-20",304.3811,307.2736,291.6679,293.636,531800.0],["2025-11-21",296.3694,312.3429,293.6459,307.4922,602100.0],["2025-11-24",305.385,308.1682,302.0651,303.2578,714100.0],["2025-11-25",306.0211,316.8258,306.0211,314.4204,428900.0],["2025-11-26",313.3071,319.1816,313.158,314.1818,414200.0],["2025-11-28",316.7165,318.8139,314.7087,316.1599,154500.0],["2025-12-01",313.0089,322.3524,312.0845,316.5276,727800.0],["2025-12-02",318.0783,319.1021,312.164,317.8,434300.0],["2025-12-03",316.7066,323.0085,316.1002,319.2512,491500.0],["2025-12-04",319.4699,324.3702,318.5753,320.8615,338600.0],["2025-12-05",320.4241,325.9209,319.3705,321.7362,405500.0],["2025-12-08",318.466,322.5712,317.2334,320.1657,387300.0],["2025-12-09",317.0247,322.0642,316.8358,317.4123,314600.0],["2025-12-10",318.1379,331.6861,316.4183,330.871,586900.0],["2025-12-11",333.8927,337.4015,327.9288,332.193,326700.0],["2025-12-12",335.3937,337.9582,326.895,329.052,344400.0],["2025-12-15",330.8909,331.6861,326.1993,329.8273,379800.0],["2025-12-16",331.2289,333.5349,327.2429,330.9306,411200.0],["2025-12-17",326.9149,336.1193,325.6326,328.4059,452000.0],["2025-12-18",331.1791,335.6223,328.2966,328.6842,376900.0],["2025-12-19",326.9248,330.374,324.3504,326.7658,1621200.0],["2025-12-22",327.7399,331.7059,324.5194,329.1911,321800.0],["2025-12-23",329.0122,331.0002,325.2351,326.408,265000.0],["2025-12-24",329.0818,330.702,326.1694,330.5629,176300.0],["2025-12-26",328.6047,331.865,325.3245,328.3363,141900.0],["2025-12-29",328.883,331.2885,323.1179,324.9269,306500.0],["2025-12-30",324.7281,326.3782,320.275,322.2431,276300.0],["2025-12-31",321.0006,322.3028,317.0743,317.9391,288400.0],["2026-01-02",318.4858,329.0321,317.1638,326.4974,322300.0],["2026-01-05",324.7579,336.9642,324.5989,331.0102,459100.0],["2026-01-06",327.6902,338.3856,326.9944,334.0319,462700.0],["2026-01-07",335.1054,340.4929,322.6705,324.6784,484900.0],["2026-01-08",320.5235,340.7314,320.1856,338.0178,480800.0],["2026-01-09",341.5564,353.8323,340.314,352.7985,403500.0],["2026-01-12",350.9298,358.5538,350.7509,354.0808,356500.0],["2026-01-13",354.8958,356.5161,348.0969,354.2796,363300.0],["2026-01-14",354.7766,361.7047,351.1584,356.9733,454600.0],["2026-01-15",359.6968,366.1379,357.6592,363.971,342200.0],["2026-01-16",363.1261,366.7343,359.5776,361.5357,411600.0],["2026-01-20",355.2935,358.9116,346.4966,347.4409,337600.0],["2026-01-21",350.6416,361.4264,348.5741,356.4266,365400.0],["2026-01-22",358.6134,362.808,352.4307,355.7408,311500.0],["2026-01-23",351.8343,356.1781,346.2083,347.0532,324500.0],["2026-01-26",348.087,351.1286,344.5086,348.087,220400.0],["2026-01-27",346.099,351.0789,342.6002,344.0216,306000.0],["2026-01-28",343.6339,343.7532,337.6202,338.9621,467700.0],["2026-01-29",335.513,341.7851,333.515,339.9561,526900.0],["2026-01-30",336.9642,342.789,333.3858,338.8428,441900.0],["2026-02-02",339.32,345.8107,336.7256,341.4173,573800.0],["2026-02-03",341.1191,354.8263,339.9462,353.703,785700.0],["2026-02-04",380.69,396.3752,363.4343,392.9857,1881300.0],["2026-02-05",391.3655,400.7985,386.6937,398.6018,756000.0],["2026-02-06",406.6432,413.2731,399.6157,401.4347,760500.0],["2026-02-09",401.2558,403.6016,395.0831,399.2976,303900.0],["2026-02-10",404.029,416.1259,398.7012,413.9391,739900.0],["2026-02-11",410.7583,417.4778,406.7327,416.2253,450500.0],["2026-02-12",419.1874,430.3102,413.5018,414.0485,672300.0],["2026-02-13",411.2156,421.901,404.8341,406.5836,465200.0],["2026-02-17",404.7696,412.0753,400.0354,406.7032,502100.0],["2026-02-18",406.464,414.3377,401.2813,404.2813,480300.0],["2026-02-19",401.1417,408.6467,399.7663,406.2945,325300.0],["2026-02-20",407.7297,416.1716,404.4208,407.66,466100.0],["2026-02-23",407.0221,412.6932,397.3444,399.3378,243000.0],["2026-02-24",401.0321,407.2514,398.3511,406.5038,338500.0],["2026-02-25",407.8593,410.6799,386.7298,392.4208,434800.0],["2026-02-26",390.4574,398.66,390.2879,394.2746,249700.0],["2026-02-27",391.0554,394.9225,387.4674,393.4574,432900.0],["2026-03-02",386.2514,393.5072,378.8162,392.4208,331600.0],["2026-03-03",384.1584,388.5039,376.4043,387.4674,287600.0],["2026-03-04",389.0222,392.3012,381.0787,387.9059,217900.0],["2026-03-05",383.4109,388.5637,370.9026,373.5338,282200.0],["2026-03-06",363.6568,364.3046,349.5239,353.3811,451900.0],["2026-03-09",352.1751,357.7664,336.4376,351.7664,762500.0],["2026-03-10",349.3944,358.6036,344.8495,351.7266,583700.0],["2026-03-11",350.0422,352.4442,344.1519,351.8163,416200.0],["2026-03-12",346.3246,351.4375,340.803,342.2383,533500.0],["2026-03-13",345.9558,347.1519,338.0622,340.2648,417400.0],["2026-03-16",344.0721,347.0821,332.2217,333.6071,446900.0],["2026-03-17",338.0622,344.8296,335.2516,343.7233,498100.0],["2026-03-18",340.514,343.3745,336.308,337.7034,354600.0],["2026-03-19",332.9094,336.0788,327.0788,331.7134,424800.0],["2026-03-20",331.2848,333.3778,323.3911,326.431,970000.0],["2026-03-23",335.8396,343.7632,333.8861,335.7599,419200.0],["2026-03-24",331.3446,341.7997,329.9692,338.7399,336500.0],["2026-03-25",342.2881,345.8362,333.0389,338.7997,350800.0],["2026-03-26",335.4509,340.3346,329.6801,332.5306,362600.0],["2026-03-27",330.926,331.5938,324.338,324.4974,396000.0],["2026-03-30",327.4675,329.8296,323.3612,324.7765,349100.0],["2026-03-31",331.3944,340.2549,326.112,332.5107,270500.0],["2026-04-01",333.8861,337.7034,329.1419,333.906,314600.0],["2026-04-02",328.5738,341.3313,323.8695,330.009,258900.0],["2026-04-06",328.9027,331.7632,326.0722,330.4376,273000.0],["2026-04-07",327.637,333.029,326.0223,330.4576,401700.0],["2026-04-08",346.1851,355.7332,339.4874,342.7067,480200.0],["2026-04-09",338.5306,351.7864,338.5007,349.3047,281800.0],["2026-04-10",351.6967,353.8196,345.7166,348.1086,347100.0],["2026-04-13",345.906,356.0023,341.411,355.6435,348200.0],["2026-04-14",355.6136,360.0588,351.1087,356.5206,330000.0],["2026-04-15",353.3113,353.9492,346.813,349.4542,381000.0],["2026-04-16",349.7233,354.308,343.5738,346.1053,407800.0],["2026-04-17",347.0223,366.2581,347.0223,360.4973,430000.0],["2026-04-20",358.6435,363.4076,353.4508,361.9425,377800.0],["2026-04-21",361.7631,368.4408,354.2283,356.391,251100.0],["2026-04-22",353.3213,360.876,349.205,352.3246,378500.0],["2026-04-23",354.8362,366.3179,353.0422,362.4907,572400.0],["2026-04-24",366.1385,391.9624,353.9592,358.8728,1121700.0],["2026-04-27",359.989,364.5439,351.5671,360.0787,473600.0],["2026-04-28",361.8628,364.6635,354.0389,355.8728,478100.0],["2026-04-29",359.5106,359.9392,342.2383,345.4974,399100.0],["2026-04-30",346.9625,355.6435,345.7166,354.0788,399300.0],["2026-05-01",356.3312,358.1452,350.5306,355.8528,341600.0],["2026-05-04",352.6934,355.7631,344.7698,345.019,363700.0],["2026-05-05",347.7399,356.7299,345.6469,354.1984,424900.0],["2026-05-06",354.288,377.0122,354.288,372.7166,499700.0],["2026-05-07",376.0255,379.0853,359.2016,359.2614,508800.0],["2026-05-08",361.1452,363.009,353.112,359.1917,378500.0],["2026-05-11",357.4874,359.7897,354.6568,356.411,310100.0],["2026-05-12",357.5372,359.6003,349.793,349.8827,331300.0],["2026-05-13",345.6668,351.8163,343.3346,344.6701,258800.0],["2026-05-14",348.4675,353.6103,343.8728,346.7931,270600.0],["2026-05-15",343.2847,344.8694,329.411,329.72,375900.0],["2026-05-18",331.0,336.01,330.0,333.57,459900.0],["2026-05-19",333.78,333.78,321.49,325.67,601900.0],["2026-05-20",325.93,331.65,321.25,328.98,576600.0],["2026-05-21",324.64,335.16,322.05,332.36,447100.0],["2026-05-22",334.75,336.63,328.24,333.8,308400.0],["2026-05-26",335.71,343.2,335.69,341.26,234100.0],["2026-05-27",346.13,349.91,342.45,344.63,218000.0],["2026-05-28",339.12,344.26,336.35,342.69,242800.0],["2026-05-29",342.21,349.15,340.26,344.81,630800.0],["2026-06-01",339.84,341.95,331.01,338.75,273500.0],["2026-06-02",339.97,344.99,336.84,344.24,264900.0],["2026-06-03",342.34,347.0,341.53,342.9,341200.0],["2026-06-04",347.37,348.95,340.01,342.59,250900.0],["2026-06-05",341.24,348.0,341.24,345.98,234500.0],["2026-06-08",350.37,350.37,337.77,338.09,374100.0],["2026-06-09",341.71,350.6,341.66,347.68,303400.0],["2026-06-10",345.89,348.92,327.75,327.82,418800.0],["2026-06-11",332.71,342.26,327.98,340.99,347900.0],["2026-06-12",345.95,350.42,342.8,343.77,261500.0],["2026-06-15",352.34,359.55,352.34,353.55,385500.0],["2026-06-16",355.22,360.03,351.62,356.78,259300.0],["2026-06-17",354.94,363.8,341.0,342.1,454800.0],["2026-06-18",349.91,367.26,347.9,360.96,813200.0],["2026-06-22",357.38,365.95,355.0,360.96,423700.0],["2026-06-23",354.76,358.75,351.21,352.88,292100.0],["2026-06-24",357.77,378.98,356.54,378.53,521300.0],["2026-06-25",384.98,397.16,384.2,388.4,432900.0],["2026-06-26",385.75,389.25,380.21,388.38,526500.0],["2026-06-29",384.06,398.97,357.26,378.47,962500.0],["2026-06-30",379.85,382.62,360.62,362.75,938300.0],["2026-07-01",369.93,369.93,352.21,360.85,681800.0],["2026-07-02",361.78,367.27,358.56,366.73,503700.0],["2026-07-06",365.01,369.795,361.36,367.15,536844.973488],["2026-07-07",366.01,369.8,348.49,353.87,655651.521282],["2026-07-08",352.47,356.835,329.78,331,758847.15924],["2026-07-09",333.65,336.065,329.64,330,610011.815139],["2026-07-10",330,335.005,329.635,330.09,811575.13927],["2026-07-13",326.92,334.23,325.82,333.2,907312.168896],["2026-07-14",337.83,339.95,329.98,338.35,371740.673391],["2026-07-15",336.48,345.125,336.48,344.1,498494.239998],["2026-07-16",340.64,354.82,340.64,352.76,394946.723689],["2026-07-17",350.77,358.75,344.29,345.39,286098.291035],["2026-07-20",341.79,347.63,325.6201,327.31,538557.925833],["2026-07-21",326.23,328.59,322.22,322.61,520589.774824],["2026-07-22",325.27,328.99,321.79,327.78,439643.280089],["2026-07-23",324,334.13,321.01,331.55,558194.7589],["2026-07-24",331.86,341.07,331.86,336.04,319730.383936],["2026-07-27",342.15,349.24,338.8,340.66,470343.731576],["2026-07-28",345.37,352.78,344.19,347.72,416150.468335],["2026-07-29",342.5,342.5,320.23,334.54,1108370.250391],["2026-07-30",357.855,375.019,356.569,369.88,715838.996333],["2026-07-31",366.65,366.66,351,359.92,577541.159655],["2026-08-03",364.81,372.08,363.665,371.86,419389.258055],["2026-08-04",373.25,386.5,370.8502,386.43,408382.4129],["2026-08-05",383.57,393.0099,381.2529,385.32,347690.646459],["2026-08-06",382.91,389.035,378.28,382.83,406772.802523],["2026-08-07",389.73,391.815,380.51,387.49,278716.012177],["2026-08-10",380.42,386.16,380.42,383.82,60025.619352],["2026-08-11",385.64,393.2999,384.87,389.96,306744.735492],["2026-08-12",389.8,392.395,382.01,382.61,390663.683368],["2026-08-13",385.92,387.01,372.71,375.8,679805.496345],["2026-08-14",374.8,376.79,368.78,370.04,301879.623167]]}